{ "symbol": "DUSKUSDT", "fetched_at": "2026-04-10T08:57:36.833756", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.049, "high": 0.0507, "low": 0.0482, "close": 0.0483, "volume": 5788720.0, "close_time": 1760259599999, "quote_volume": 285520.2576, "trades": 2066, "taker_buy_base": 2841529.0, "taker_buy_quote": 140229.9751 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.0483, "high": 0.0496, "low": 0.048, "close": 0.0494, "volume": 2484849.0, "close_time": 1760263199999, "quote_volume": 121347.313, "trades": 898, "taker_buy_base": 1301888.0, "taker_buy_quote": 63573.9885 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.0493, "high": 0.0494, "low": 0.0482, "close": 0.0486, "volume": 2204123.0, "close_time": 1760266799999, "quote_volume": 107379.7663, "trades": 487, "taker_buy_base": 1045051.0, "taker_buy_quote": 50953.4303 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.0486, "high": 0.049, "low": 0.0484, "close": 0.0489, "volume": 1336732.0, "close_time": 1760270399999, "quote_volume": 64979.0844, "trades": 329, "taker_buy_base": 516847.0, "taker_buy_quote": 25174.8891 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0488, "high": 0.0497, "low": 0.0486, "close": 0.0493, "volume": 2762412.0, "close_time": 1760273999999, "quote_volume": 136143.3137, "trades": 676, "taker_buy_base": 1796794.0, "taker_buy_quote": 88594.964 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.0493, "high": 0.0494, "low": 0.0476, "close": 0.0477, "volume": 2510689.0, "close_time": 1760277599999, "quote_volume": 121704.6529, "trades": 571, "taker_buy_base": 704942.0, "taker_buy_quote": 34189.8435 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.0477, "high": 0.0499, "low": 0.0477, "close": 0.0495, "volume": 1685207.0, "close_time": 1760281199999, "quote_volume": 82394.3591, "trades": 453, "taker_buy_base": 792052.0, "taker_buy_quote": 38862.251 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.0496, "high": 0.0515, "low": 0.0495, "close": 0.0512, "volume": 3408139.0, "close_time": 1760284799999, "quote_volume": 172243.7762, "trades": 907, "taker_buy_base": 1814781.0, "taker_buy_quote": 91809.7319 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0512, "high": 0.0524, "low": 0.051, "close": 0.0519, "volume": 1753846.0, "close_time": 1760288399999, "quote_volume": 90574.6241, "trades": 1226, "taker_buy_base": 586540.0, "taker_buy_quote": 30324.7335 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.052, "high": 0.0525, "low": 0.0517, "close": 0.052, "volume": 1412570.0, "close_time": 1760291999999, "quote_volume": 73633.7657, "trades": 743, "taker_buy_base": 403451.0, "taker_buy_quote": 21077.0467 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.0522, "high": 0.0528, "low": 0.0514, "close": 0.052, "volume": 584444.0, "close_time": 1760295599999, "quote_volume": 30498.3128, "trades": 537, "taker_buy_base": 319780.0, "taker_buy_quote": 16708.9364 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.052, "high": 0.0531, "low": 0.0519, "close": 0.0531, "volume": 820817.0, "close_time": 1760299199999, "quote_volume": 43175.6086, "trades": 484, "taker_buy_base": 532625.0, "taker_buy_quote": 28030.2604 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.053, "high": 0.0533, "low": 0.0524, "close": 0.0526, "volume": 1217485.0, "close_time": 1760302799999, "quote_volume": 64446.3442, "trades": 580, "taker_buy_base": 736741.0, "taker_buy_quote": 39064.2075 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.0525, "high": 0.0529, "low": 0.0514, "close": 0.0523, "volume": 1847011.0, "close_time": 1760306399999, "quote_volume": 96069.1479, "trades": 887, "taker_buy_base": 813814.0, "taker_buy_quote": 42405.4199 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.0523, "high": 0.0527, "low": 0.0516, "close": 0.052, "volume": 1118222.0, "close_time": 1760309999999, "quote_volume": 58209.1847, "trades": 685, "taker_buy_base": 445169.0, "taker_buy_quote": 23128.8405 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.052, "high": 0.0521, "low": 0.0513, "close": 0.0519, "volume": 436480.0, "close_time": 1760313599999, "quote_volume": 22598.4985, "trades": 524, "taker_buy_base": 248056.0, "taker_buy_quote": 12851.9189 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0519, "high": 0.0522, "low": 0.051, "close": 0.0515, "volume": 693837.0, "close_time": 1760317199999, "quote_volume": 35690.221, "trades": 630, "taker_buy_base": 416733.0, "taker_buy_quote": 21468.0505 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.0515, "high": 0.0529, "low": 0.0512, "close": 0.0526, "volume": 1340414.0, "close_time": 1760320799999, "quote_volume": 69932.197, "trades": 931, "taker_buy_base": 1082434.0, "taker_buy_quote": 56523.7266 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.0526, "high": 0.0526, "low": 0.0518, "close": 0.0522, "volume": 269734.0, "close_time": 1760324399999, "quote_volume": 14057.311, "trades": 374, "taker_buy_base": 79329.0, "taker_buy_quote": 4145.1254 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.0522, "high": 0.0525, "low": 0.0517, "close": 0.0518, "volume": 556549.0, "close_time": 1760327999999, "quote_volume": 28903.5708, "trades": 406, "taker_buy_base": 138193.0, "taker_buy_quote": 7200.6172 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0518, "high": 0.0523, "low": 0.0516, "close": 0.0521, "volume": 297083.0, "close_time": 1760331599999, "quote_volume": 15434.4103, "trades": 334, "taker_buy_base": 65274.0, "taker_buy_quote": 3393.1989 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.0521, "high": 0.0524, "low": 0.0518, "close": 0.0523, "volume": 157995.0, "close_time": 1760335199999, "quote_volume": 8229.8044, "trades": 212, "taker_buy_base": 43351.0, "taker_buy_quote": 2261.1607 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.052, "high": 0.053, "low": 0.0519, "close": 0.0528, "volume": 269840.0, "close_time": 1760338799999, "quote_volume": 14192.4476, "trades": 328, "taker_buy_base": 129800.0, "taker_buy_quote": 6833.0296 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.0528, "high": 0.0537, "low": 0.0527, "close": 0.053, "volume": 626878.0, "close_time": 1760342399999, "quote_volume": 33340.7327, "trades": 471, "taker_buy_base": 371972.0, "taker_buy_quote": 19837.7897 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0529, "high": 0.0545, "low": 0.0528, "close": 0.0541, "volume": 872828.0, "close_time": 1760345999999, "quote_volume": 47036.5565, "trades": 1054, "taker_buy_base": 359795.0, "taker_buy_quote": 19493.8267 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.0542, "high": 0.0559, "low": 0.0538, "close": 0.0555, "volume": 2014289.0, "close_time": 1760349599999, "quote_volume": 109917.0529, "trades": 1375, "taker_buy_base": 1231573.0, "taker_buy_quote": 67306.4072 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.0554, "high": 0.0563, "low": 0.0543, "close": 0.0554, "volume": 2575402.0, "close_time": 1760353199999, "quote_volume": 142917.4743, "trades": 1381, "taker_buy_base": 1276446.0, "taker_buy_quote": 70702.9057 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0533, "close": 0.0544, "volume": 1807003.0, "close_time": 1760356799999, "quote_volume": 98674.3862, "trades": 1390, "taker_buy_base": 584440.0, "taker_buy_quote": 31921.2027 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.0542, "high": 0.0554, "low": 0.0539, "close": 0.0542, "volume": 724108.0, "close_time": 1760360399999, "quote_volume": 39543.8306, "trades": 709, "taker_buy_base": 288516.0, "taker_buy_quote": 15794.6951 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.0544, "high": 0.056, "low": 0.0541, "close": 0.056, "volume": 1848731.0, "close_time": 1760363999999, "quote_volume": 102175.9146, "trades": 1075, "taker_buy_base": 998268.0, "taker_buy_quote": 55287.7697 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.056, "high": 0.0561, "low": 0.0535, "close": 0.0538, "volume": 1409458.0, "close_time": 1760367599999, "quote_volume": 76903.9394, "trades": 1215, "taker_buy_base": 418437.0, "taker_buy_quote": 22900.61 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.0538, "high": 0.055, "low": 0.0537, "close": 0.0549, "volume": 1717219.0, "close_time": 1760371199999, "quote_volume": 93100.8587, "trades": 625, "taker_buy_base": 1056483.0, "taker_buy_quote": 57100.4125 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0549, "high": 0.0549, "low": 0.054, "close": 0.0544, "volume": 1222491.0, "close_time": 1760374799999, "quote_volume": 66593.28, "trades": 605, "taker_buy_base": 477679.0, "taker_buy_quote": 26023.9206 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.0544, "high": 0.0559, "low": 0.0544, "close": 0.0559, "volume": 724087.0, "close_time": 1760378399999, "quote_volume": 39932.1942, "trades": 546, "taker_buy_base": 443305.0, "taker_buy_quote": 24491.5087 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.056, "high": 0.0564, "low": 0.0554, "close": 0.0559, "volume": 1060741.0, "close_time": 1760381999999, "quote_volume": 59317.3314, "trades": 507, "taker_buy_base": 471878.0, "taker_buy_quote": 26395.8621 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.056, "high": 0.0563, "low": 0.0556, "close": 0.0559, "volume": 584218.0, "close_time": 1760385599999, "quote_volume": 32684.1846, "trades": 252, "taker_buy_base": 189701.0, "taker_buy_quote": 10620.8024 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0561, "high": 0.0562, "low": 0.0555, "close": 0.0562, "volume": 1185275.0, "close_time": 1760389199999, "quote_volume": 66207.4804, "trades": 547, "taker_buy_base": 131764.0, "taker_buy_quote": 7369.6164 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.0563, "high": 0.0567, "low": 0.0561, "close": 0.0563, "volume": 489471.0, "close_time": 1760392799999, "quote_volume": 27591.7225, "trades": 276, "taker_buy_base": 236690.0, "taker_buy_quote": 13346.2414 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.0562, "high": 0.0565, "low": 0.0559, "close": 0.0562, "volume": 371848.0, "close_time": 1760396399999, "quote_volume": 20914.1163, "trades": 267, "taker_buy_base": 196598.0, "taker_buy_quote": 11073.3224 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.056, "high": 0.0562, "low": 0.0558, "close": 0.0559, "volume": 229820.0, "close_time": 1760399999999, "quote_volume": 12870.5373, "trades": 219, "taker_buy_base": 42993.0, "taker_buy_quote": 2408.5722 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0559, "high": 0.0565, "low": 0.0554, "close": 0.0556, "volume": 339449.0, "close_time": 1760403599999, "quote_volume": 18969.2016, "trades": 390, "taker_buy_base": 128205.0, "taker_buy_quote": 7164.506 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.0557, "high": 0.0557, "low": 0.0552, "close": 0.0553, "volume": 864305.0, "close_time": 1760407199999, "quote_volume": 47918.8138, "trades": 583, "taker_buy_base": 494031.0, "taker_buy_quote": 27419.8936 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0541, "close": 0.0542, "volume": 739119.0, "close_time": 1760410799999, "quote_volume": 40348.249, "trades": 567, "taker_buy_base": 221077.0, "taker_buy_quote": 12081.9828 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.0542, "high": 0.0543, "low": 0.0533, "close": 0.0534, "volume": 873577.0, "close_time": 1760414399999, "quote_volume": 46932.8445, "trades": 769, "taker_buy_base": 278121.0, "taker_buy_quote": 14941.5129 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0534, "high": 0.0537, "low": 0.0523, "close": 0.0525, "volume": 1003291.0, "close_time": 1760417999999, "quote_volume": 53321.9162, "trades": 462, "taker_buy_base": 222158.0, "taker_buy_quote": 11807.3667 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.0525, "high": 0.0531, "low": 0.0515, "close": 0.052, "volume": 590883.0, "close_time": 1760421599999, "quote_volume": 30793.1564, "trades": 428, "taker_buy_base": 202108.0, "taker_buy_quote": 10532.6594 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.052, "high": 0.0522, "low": 0.0491, "close": 0.0504, "volume": 3633776.0, "close_time": 1760425199999, "quote_volume": 185388.6914, "trades": 1860, "taker_buy_base": 1270875.0, "taker_buy_quote": 64731.5899 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.0503, "high": 0.0506, "low": 0.0498, "close": 0.05, "volume": 836573.0, "close_time": 1760428799999, "quote_volume": 41929.4117, "trades": 662, "taker_buy_base": 400124.0, "taker_buy_quote": 20064.59 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.05, "high": 0.0504, "low": 0.049, "close": 0.0502, "volume": 974197.0, "close_time": 1760432399999, "quote_volume": 48452.3376, "trades": 440, "taker_buy_base": 396248.0, "taker_buy_quote": 19737.5721 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.0502, "high": 0.0505, "low": 0.05, "close": 0.0503, "volume": 695856.0, "close_time": 1760435999999, "quote_volume": 34994.6602, "trades": 315, "taker_buy_base": 286518.0, "taker_buy_quote": 14418.5991 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.0502, "high": 0.0502, "low": 0.0486, "close": 0.0497, "volume": 995482.0, "close_time": 1760439599999, "quote_volume": 49192.9632, "trades": 413, "taker_buy_base": 335723.0, "taker_buy_quote": 16576.3735 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.0497, "high": 0.0508, "low": 0.0496, "close": 0.0505, "volume": 839566.0, "close_time": 1760443199999, "quote_volume": 42294.211, "trades": 360, "taker_buy_base": 539654.0, "taker_buy_quote": 27223.9717 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0504, "high": 0.0505, "low": 0.0495, "close": 0.0497, "volume": 647709.0, "close_time": 1760446799999, "quote_volume": 32345.9152, "trades": 258, "taker_buy_base": 198565.0, "taker_buy_quote": 9941.4593 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.0495, "high": 0.0506, "low": 0.0493, "close": 0.0503, "volume": 795615.0, "close_time": 1760450399999, "quote_volume": 39830.1962, "trades": 363, "taker_buy_base": 253976.0, "taker_buy_quote": 12699.1321 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.0503, "high": 0.0517, "low": 0.0502, "close": 0.051, "volume": 1048156.0, "close_time": 1760453999999, "quote_volume": 53537.6704, "trades": 497, "taker_buy_base": 524239.0, "taker_buy_quote": 26772.5191 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.051, "high": 0.0524, "low": 0.0506, "close": 0.0524, "volume": 603632.0, "close_time": 1760457599999, "quote_volume": 31108.1464, "trades": 348, "taker_buy_base": 311390.0, "taker_buy_quote": 16054.428 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0524, "high": 0.0531, "low": 0.0518, "close": 0.052, "volume": 1532157.0, "close_time": 1760461199999, "quote_volume": 80087.5799, "trades": 544, "taker_buy_base": 852550.0, "taker_buy_quote": 44589.9043 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.0518, "high": 0.0527, "low": 0.0515, "close": 0.0523, "volume": 425244.0, "close_time": 1760464799999, "quote_volume": 22279.5509, "trades": 217, "taker_buy_base": 272442.0, "taker_buy_quote": 14292.5466 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.0524, "high": 0.0529, "low": 0.0521, "close": 0.0523, "volume": 383564.0, "close_time": 1760468399999, "quote_volume": 20043.8924, "trades": 171, "taker_buy_base": 54543.0, "taker_buy_quote": 2854.2163 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.0523, "high": 0.0529, "low": 0.0514, "close": 0.0521, "volume": 767590.0, "close_time": 1760471999999, "quote_volume": 39905.4671, "trades": 318, "taker_buy_base": 291571.0, "taker_buy_quote": 15162.5351 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0521, "high": 0.0523, "low": 0.0516, "close": 0.0522, "volume": 335584.0, "close_time": 1760475599999, "quote_volume": 17437.0557, "trades": 180, "taker_buy_base": 99737.0, "taker_buy_quote": 5197.4874 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.0521, "high": 0.0524, "low": 0.0516, "close": 0.0524, "volume": 194225.0, "close_time": 1760479199999, "quote_volume": 10099.2074, "trades": 195, "taker_buy_base": 136619.0, "taker_buy_quote": 7109.4396 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0518, "close": 0.052, "volume": 482419.0, "close_time": 1760482799999, "quote_volume": 25192.8552, "trades": 235, "taker_buy_base": 137112.0, "taker_buy_quote": 7162.475 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.0521, "high": 0.0524, "low": 0.0519, "close": 0.052, "volume": 104777.0, "close_time": 1760486399999, "quote_volume": 5463.8159, "trades": 95, "taker_buy_base": 42753.0, "taker_buy_quote": 2232.3533 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0519, "high": 0.052, "low": 0.0514, "close": 0.0519, "volume": 224096.0, "close_time": 1760489999999, "quote_volume": 11583.9857, "trades": 177, "taker_buy_base": 67579.0, "taker_buy_quote": 3504.6645 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.0519, "high": 0.0519, "low": 0.0512, "close": 0.0517, "volume": 468497.0, "close_time": 1760493599999, "quote_volume": 24136.445, "trades": 136, "taker_buy_base": 190756.0, "taker_buy_quote": 9845.8539 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.0517, "high": 0.0525, "low": 0.0516, "close": 0.0524, "volume": 731630.0, "close_time": 1760497199999, "quote_volume": 38268.1247, "trades": 273, "taker_buy_base": 616052.0, "taker_buy_quote": 32243.684 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.0524, "high": 0.0525, "low": 0.0515, "close": 0.0519, "volume": 1167987.0, "close_time": 1760500799999, "quote_volume": 60941.8747, "trades": 322, "taker_buy_base": 628346.0, "taker_buy_quote": 32816.4535 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0518, "high": 0.0526, "low": 0.0516, "close": 0.0526, "volume": 287829.0, "close_time": 1760504399999, "quote_volume": 15045.5299, "trades": 122, "taker_buy_base": 227654.0, "taker_buy_quote": 11916.03 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.0525, "high": 0.0527, "low": 0.0522, "close": 0.0524, "volume": 241963.0, "close_time": 1760507999999, "quote_volume": 12686.1563, "trades": 156, "taker_buy_base": 114355.0, "taker_buy_quote": 6004.1548 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.0524, "high": 0.0529, "low": 0.0517, "close": 0.0527, "volume": 234587.0, "close_time": 1760511599999, "quote_volume": 12313.6689, "trades": 161, "taker_buy_base": 148053.0, "taker_buy_quote": 7787.801 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.0528, "high": 0.0532, "low": 0.0526, "close": 0.0532, "volume": 376716.0, "close_time": 1760515199999, "quote_volume": 19903.6199, "trades": 166, "taker_buy_base": 98967.0, "taker_buy_quote": 5235.5059 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.053, "high": 0.0543, "low": 0.053, "close": 0.0534, "volume": 334018.0, "close_time": 1760518799999, "quote_volume": 17936.8672, "trades": 226, "taker_buy_base": 117300.0, "taker_buy_quote": 6292.6442 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.0533, "high": 0.0536, "low": 0.0528, "close": 0.053, "volume": 216914.0, "close_time": 1760522399999, "quote_volume": 11526.0337, "trades": 133, "taker_buy_base": 78964.0, "taker_buy_quote": 4198.0492 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.053, "high": 0.0534, "low": 0.0525, "close": 0.0528, "volume": 919395.0, "close_time": 1760525999999, "quote_volume": 48724.4473, "trades": 292, "taker_buy_base": 392604.0, "taker_buy_quote": 20864.6091 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.0528, "high": 0.053, "low": 0.0521, "close": 0.0524, "volume": 300183.0, "close_time": 1760529599999, "quote_volume": 15779.5461, "trades": 149, "taker_buy_base": 75085.0, "taker_buy_quote": 3945.8332 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0512, "close": 0.0519, "volume": 1189727.0, "close_time": 1760533199999, "quote_volume": 61640.9773, "trades": 380, "taker_buy_base": 427926.0, "taker_buy_quote": 22187.8852 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.0519, "high": 0.0519, "low": 0.0503, "close": 0.0514, "volume": 1327161.0, "close_time": 1760536799999, "quote_volume": 68044.4065, "trades": 568, "taker_buy_base": 585513.0, "taker_buy_quote": 30009.2466 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.0514, "high": 0.0522, "low": 0.0507, "close": 0.051, "volume": 602067.0, "close_time": 1760540399999, "quote_volume": 31021.461, "trades": 254, "taker_buy_base": 250909.0, "taker_buy_quote": 12937.7248 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.0509, "high": 0.0515, "low": 0.0503, "close": 0.0506, "volume": 535695.0, "close_time": 1760543999999, "quote_volume": 27263.3628, "trades": 324, "taker_buy_base": 214135.0, "taker_buy_quote": 10925.094 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0507, "high": 0.051, "low": 0.0502, "close": 0.0508, "volume": 310328.0, "close_time": 1760547599999, "quote_volume": 15723.0462, "trades": 176, "taker_buy_base": 189475.0, "taker_buy_quote": 9606.9299 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.0507, "high": 0.051, "low": 0.0501, "close": 0.051, "volume": 165441.0, "close_time": 1760551199999, "quote_volume": 8353.7809, "trades": 145, "taker_buy_base": 99118.0, "taker_buy_quote": 5010.004 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.051, "high": 0.0512, "low": 0.0507, "close": 0.0512, "volume": 612574.0, "close_time": 1760554799999, "quote_volume": 31185.7239, "trades": 240, "taker_buy_base": 287015.0, "taker_buy_quote": 14612.1978 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.051, "high": 0.0511, "low": 0.0502, "close": 0.0504, "volume": 227301.0, "close_time": 1760558399999, "quote_volume": 11537.431, "trades": 140, "taker_buy_base": 101459.0, "taker_buy_quote": 5152.5048 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0504, "high": 0.0509, "low": 0.0494, "close": 0.0501, "volume": 745152.0, "close_time": 1760561999999, "quote_volume": 37403.6688, "trades": 337, "taker_buy_base": 406044.0, "taker_buy_quote": 20438.9591 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.05, "high": 0.0506, "low": 0.0496, "close": 0.0499, "volume": 212067.0, "close_time": 1760565599999, "quote_volume": 10604.8188, "trades": 136, "taker_buy_base": 88424.0, "taker_buy_quote": 4425.3781 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.0499, "high": 0.0504, "low": 0.0498, "close": 0.0499, "volume": 166739.0, "close_time": 1760569199999, "quote_volume": 8356.4717, "trades": 178, "taker_buy_base": 80191.0, "taker_buy_quote": 4020.647 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.0499, "high": 0.0504, "low": 0.0498, "close": 0.0502, "volume": 184566.0, "close_time": 1760572799999, "quote_volume": 9252.3256, "trades": 164, "taker_buy_base": 105882.0, "taker_buy_quote": 5310.6449 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0502, "high": 0.0502, "low": 0.0497, "close": 0.0498, "volume": 380173.0, "close_time": 1760576399999, "quote_volume": 18994.6831, "trades": 231, "taker_buy_base": 172243.0, "taker_buy_quote": 8610.4013 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.0498, "high": 0.0508, "low": 0.0498, "close": 0.0507, "volume": 303880.0, "close_time": 1760579999999, "quote_volume": 15284.6381, "trades": 163, "taker_buy_base": 169668.0, "taker_buy_quote": 8538.7106 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.0508, "high": 0.0515, "low": 0.0504, "close": 0.0509, "volume": 564997.0, "close_time": 1760583599999, "quote_volume": 28861.335, "trades": 200, "taker_buy_base": 368886.0, "taker_buy_quote": 18873.1568 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.0509, "high": 0.051, "low": 0.0507, "close": 0.0507, "volume": 67637.0, "close_time": 1760587199999, "quote_volume": 3437.6398, "trades": 83, "taker_buy_base": 28819.0, "taker_buy_quote": 1465.5475 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0508, "high": 0.0513, "low": 0.0506, "close": 0.051, "volume": 101220.0, "close_time": 1760590799999, "quote_volume": 5155.044, "trades": 82, "taker_buy_base": 70807.0, "taker_buy_quote": 3607.6538 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.0509, "high": 0.0514, "low": 0.0507, "close": 0.0511, "volume": 196488.0, "close_time": 1760594399999, "quote_volume": 10020.1629, "trades": 208, "taker_buy_base": 58218.0, "taker_buy_quote": 2969.5534 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.0511, "high": 0.052, "low": 0.051, "close": 0.0518, "volume": 234412.0, "close_time": 1760597999999, "quote_volume": 12077.6005, "trades": 123, "taker_buy_base": 124505.0, "taker_buy_quote": 6413.201 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.0517, "high": 0.0518, "low": 0.051, "close": 0.0512, "volume": 156674.0, "close_time": 1760601599999, "quote_volume": 8035.1842, "trades": 80, "taker_buy_base": 46258.0, "taker_buy_quote": 2381.5008 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0512, "high": 0.0517, "low": 0.051, "close": 0.051, "volume": 988079.0, "close_time": 1760605199999, "quote_volume": 50723.6675, "trades": 557, "taker_buy_base": 619225.0, "taker_buy_quote": 31800.2147 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.051, "high": 0.0516, "low": 0.0491, "close": 0.0514, "volume": 1295078.0, "close_time": 1760608799999, "quote_volume": 65131.1444, "trades": 613, "taker_buy_base": 525711.0, "taker_buy_quote": 26581.9901 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.0515, "high": 0.0521, "low": 0.0514, "close": 0.052, "volume": 264355.0, "close_time": 1760612399999, "quote_volume": 13667.7968, "trades": 174, "taker_buy_base": 176724.0, "taker_buy_quote": 9129.7022 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.0519, "high": 0.0528, "low": 0.0519, "close": 0.0527, "volume": 641257.0, "close_time": 1760615999999, "quote_volume": 33608.4918, "trades": 322, "taker_buy_base": 423266.0, "taker_buy_quote": 22213.5575 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0528, "high": 0.0564, "low": 0.0526, "close": 0.056, "volume": 5238519.0, "close_time": 1760619599999, "quote_volume": 288609.4216, "trades": 2830, "taker_buy_base": 3545175.0, "taker_buy_quote": 195789.782 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.0559, "high": 0.0586, "low": 0.0534, "close": 0.0542, "volume": 10436421.0, "close_time": 1760623199999, "quote_volume": 585785.7883, "trades": 8860, "taker_buy_base": 4716486.0, "taker_buy_quote": 265817.8046 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.0543, "high": 0.0563, "low": 0.0538, "close": 0.0544, "volume": 4252653.0, "close_time": 1760626799999, "quote_volume": 232648.888, "trades": 4313, "taker_buy_base": 1717764.0, "taker_buy_quote": 94214.6409 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.0543, "high": 0.0557, "low": 0.0516, "close": 0.0524, "volume": 4305916.0, "close_time": 1760630399999, "quote_volume": 232552.1453, "trades": 4624, "taker_buy_base": 1759650.0, "taker_buy_quote": 95458.4328 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0522, "high": 0.0558, "low": 0.0513, "close": 0.0557, "volume": 4030515.0, "close_time": 1760633999999, "quote_volume": 215584.6145, "trades": 4267, "taker_buy_base": 2125114.0, "taker_buy_quote": 113891.4767 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.0557, "high": 0.0557, "low": 0.053, "close": 0.0531, "volume": 3131463.0, "close_time": 1760637599999, "quote_volume": 169817.9603, "trades": 2309, "taker_buy_base": 903008.0, "taker_buy_quote": 49194.587 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.0531, "high": 0.0532, "low": 0.0523, "close": 0.0527, "volume": 1462980.0, "close_time": 1760641199999, "quote_volume": 77141.7926, "trades": 1351, "taker_buy_base": 495825.0, "taker_buy_quote": 26147.0046 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.0526, "high": 0.0526, "low": 0.0501, "close": 0.0508, "volume": 2228356.0, "close_time": 1760644799999, "quote_volume": 114563.6459, "trades": 1600, "taker_buy_base": 953663.0, "taker_buy_quote": 48985.3434 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0507, "high": 0.0509, "low": 0.0495, "close": 0.0497, "volume": 1495627.0, "close_time": 1760648399999, "quote_volume": 75240.6211, "trades": 884, "taker_buy_base": 496863.0, "taker_buy_quote": 24936.6819 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.0497, "high": 0.0513, "low": 0.0496, "close": 0.0508, "volume": 1535700.0, "close_time": 1760651999999, "quote_volume": 77690.9151, "trades": 606, "taker_buy_base": 1232702.0, "taker_buy_quote": 62393.967 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.0509, "high": 0.0509, "low": 0.0498, "close": 0.0499, "volume": 752234.0, "close_time": 1760655599999, "quote_volume": 37850.2943, "trades": 332, "taker_buy_base": 504954.0, "taker_buy_quote": 25388.4719 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.0499, "high": 0.0506, "low": 0.0498, "close": 0.0503, "volume": 1044892.0, "close_time": 1760659199999, "quote_volume": 52378.414, "trades": 291, "taker_buy_base": 276596.0, "taker_buy_quote": 13864.4451 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0501, "high": 0.0506, "low": 0.05, "close": 0.0502, "volume": 363769.0, "close_time": 1760662799999, "quote_volume": 18287.5261, "trades": 227, "taker_buy_base": 217707.0, "taker_buy_quote": 10949.9509 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.0502, "high": 0.0508, "low": 0.05, "close": 0.0502, "volume": 737733.0, "close_time": 1760666399999, "quote_volume": 37212.8321, "trades": 390, "taker_buy_base": 354540.0, "taker_buy_quote": 17900.44 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.0502, "high": 0.0504, "low": 0.0498, "close": 0.0504, "volume": 636416.0, "close_time": 1760669999999, "quote_volume": 31858.2256, "trades": 390, "taker_buy_base": 148995.0, "taker_buy_quote": 7468.9889 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.0504, "high": 0.051, "low": 0.0503, "close": 0.0508, "volume": 288655.0, "close_time": 1760673599999, "quote_volume": 14609.9608, "trades": 232, "taker_buy_base": 196878.0, "taker_buy_quote": 9975.6377 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0509, "high": 0.0512, "low": 0.0503, "close": 0.0506, "volume": 737197.0, "close_time": 1760677199999, "quote_volume": 37519.008, "trades": 357, "taker_buy_base": 431126.0, "taker_buy_quote": 21951.4246 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.0505, "high": 0.0508, "low": 0.0493, "close": 0.05, "volume": 2954459.0, "close_time": 1760680799999, "quote_volume": 148212.3316, "trades": 1614, "taker_buy_base": 1106948.0, "taker_buy_quote": 55469.795 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.0501, "high": 0.0511, "low": 0.0466, "close": 0.0472, "volume": 2848335.0, "close_time": 1760684399999, "quote_volume": 138024.0135, "trades": 2497, "taker_buy_base": 870757.0, "taker_buy_quote": 42052.4584 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.0472, "high": 0.0474, "low": 0.0444, "close": 0.0449, "volume": 3844946.0, "close_time": 1760687999999, "quote_volume": 176025.6022, "trades": 1660, "taker_buy_base": 1218649.0, "taker_buy_quote": 56187.547 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.045, "high": 0.0451, "low": 0.0437, "close": 0.0445, "volume": 3144578.0, "close_time": 1760691599999, "quote_volume": 140057.5323, "trades": 1367, "taker_buy_base": 1295782.0, "taker_buy_quote": 57879.1865 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.0445, "high": 0.0463, "low": 0.0442, "close": 0.0452, "volume": 1842320.0, "close_time": 1760695199999, "quote_volume": 83558.5171, "trades": 764, "taker_buy_base": 708077.0, "taker_buy_quote": 32114.3803 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.0453, "high": 0.0454, "low": 0.0444, "close": 0.0451, "volume": 859177.0, "close_time": 1760698799999, "quote_volume": 38468.6167, "trades": 393, "taker_buy_base": 402836.0, "taker_buy_quote": 18076.3101 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.0451, "high": 0.0471, "low": 0.0451, "close": 0.0469, "volume": 1583624.0, "close_time": 1760702399999, "quote_volume": 73601.5587, "trades": 666, "taker_buy_base": 931059.0, "taker_buy_quote": 43319.6357 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.0468, "high": 0.0474, "low": 0.0466, "close": 0.0466, "volume": 1611257.0, "close_time": 1760705999999, "quote_volume": 75889.0707, "trades": 400, "taker_buy_base": 1006068.0, "taker_buy_quote": 47412.6878 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.0468, "high": 0.0471, "low": 0.0461, "close": 0.0469, "volume": 607753.0, "close_time": 1760709599999, "quote_volume": 28382.3943, "trades": 331, "taker_buy_base": 219065.0, "taker_buy_quote": 10226.2031 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.0468, "high": 0.0473, "low": 0.0462, "close": 0.0467, "volume": 1007049.0, "close_time": 1760713199999, "quote_volume": 47140.8712, "trades": 502, "taker_buy_base": 624563.0, "taker_buy_quote": 29257.9387 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.0468, "high": 0.0479, "low": 0.0467, "close": 0.0479, "volume": 886588.0, "close_time": 1760716799999, "quote_volume": 41887.7135, "trades": 561, "taker_buy_base": 621765.0, "taker_buy_quote": 29367.4015 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0479, "high": 0.0486, "low": 0.0472, "close": 0.0473, "volume": 636044.0, "close_time": 1760720399999, "quote_volume": 30508.1362, "trades": 475, "taker_buy_base": 293185.0, "taker_buy_quote": 14088.5289 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.0473, "high": 0.0477, "low": 0.0471, "close": 0.0476, "volume": 257205.0, "close_time": 1760723999999, "quote_volume": 12174.3818, "trades": 244, "taker_buy_base": 94778.0, "taker_buy_quote": 4486.8756 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.0476, "high": 0.048, "low": 0.0473, "close": 0.0473, "volume": 249378.0, "close_time": 1760727599999, "quote_volume": 11910.5808, "trades": 160, "taker_buy_base": 139527.0, "taker_buy_quote": 6672.9894 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.0475, "high": 0.0477, "low": 0.047, "close": 0.0474, "volume": 184349.0, "close_time": 1760731199999, "quote_volume": 8724.2183, "trades": 170, "taker_buy_base": 52340.0, "taker_buy_quote": 2478.9592 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0475, "high": 0.048, "low": 0.0472, "close": 0.0479, "volume": 176207.0, "close_time": 1760734799999, "quote_volume": 8362.5775, "trades": 107, "taker_buy_base": 108840.0, "taker_buy_quote": 5163.2935 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.0477, "high": 0.0482, "low": 0.0477, "close": 0.0481, "volume": 216264.0, "close_time": 1760738399999, "quote_volume": 10387.9526, "trades": 134, "taker_buy_base": 125844.0, "taker_buy_quote": 6054.511 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.0481, "high": 0.0484, "low": 0.0478, "close": 0.0484, "volume": 444110.0, "close_time": 1760741999999, "quote_volume": 21394.5016, "trades": 180, "taker_buy_base": 341241.0, "taker_buy_quote": 16443.512 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.0484, "high": 0.0484, "low": 0.0479, "close": 0.048, "volume": 259542.0, "close_time": 1760745599999, "quote_volume": 12483.4241, "trades": 95, "taker_buy_base": 190298.0, "taker_buy_quote": 9152.7522 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.048, "high": 0.0482, "low": 0.0475, "close": 0.0481, "volume": 494554.0, "close_time": 1760749199999, "quote_volume": 23580.8773, "trades": 190, "taker_buy_base": 102162.0, "taker_buy_quote": 4875.4708 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.0481, "high": 0.0488, "low": 0.0481, "close": 0.0488, "volume": 111232.0, "close_time": 1760752799999, "quote_volume": 5396.1738, "trades": 133, "taker_buy_base": 65352.0, "taker_buy_quote": 3168.4443 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.0488, "high": 0.0491, "low": 0.0484, "close": 0.0484, "volume": 278272.0, "close_time": 1760756399999, "quote_volume": 13562.8005, "trades": 134, "taker_buy_base": 143615.0, "taker_buy_quote": 7019.1952 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.0486, "high": 0.0494, "low": 0.0486, "close": 0.0488, "volume": 1311001.0, "close_time": 1760759999999, "quote_volume": 64305.5339, "trades": 1011, "taker_buy_base": 663609.0, "taker_buy_quote": 32533.6708 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0487, "high": 0.0487, "low": 0.0481, "close": 0.0482, "volume": 464511.0, "close_time": 1760763599999, "quote_volume": 22413.675, "trades": 352, "taker_buy_base": 120744.0, "taker_buy_quote": 5829.2214 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.0482, "high": 0.0494, "low": 0.0481, "close": 0.0491, "volume": 893497.0, "close_time": 1760767199999, "quote_volume": 43656.628, "trades": 888, "taker_buy_base": 620653.0, "taker_buy_quote": 30312.7214 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.0491, "high": 0.0493, "low": 0.0484, "close": 0.0488, "volume": 300407.0, "close_time": 1760770799999, "quote_volume": 14654.4667, "trades": 329, "taker_buy_base": 116957.0, "taker_buy_quote": 5697.8559 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.0488, "high": 0.0497, "low": 0.0486, "close": 0.0487, "volume": 990058.0, "close_time": 1760774399999, "quote_volume": 48617.8033, "trades": 721, "taker_buy_base": 348521.0, "taker_buy_quote": 17140.5399 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0487, "high": 0.0491, "low": 0.0484, "close": 0.0485, "volume": 537835.0, "close_time": 1760777999999, "quote_volume": 26202.1036, "trades": 354, "taker_buy_base": 336737.0, "taker_buy_quote": 16408.6849 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.0484, "high": 0.0485, "low": 0.0479, "close": 0.0481, "volume": 1216336.0, "close_time": 1760781599999, "quote_volume": 58507.5556, "trades": 884, "taker_buy_base": 245305.0, "taker_buy_quote": 11820.1835 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.0481, "high": 0.0488, "low": 0.0481, "close": 0.0486, "volume": 506988.0, "close_time": 1760785199999, "quote_volume": 24542.2129, "trades": 551, "taker_buy_base": 337820.0, "taker_buy_quote": 16354.6668 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.0485, "high": 0.0488, "low": 0.0484, "close": 0.0486, "volume": 204210.0, "close_time": 1760788799999, "quote_volume": 9911.4824, "trades": 245, "taker_buy_base": 99044.0, "taker_buy_quote": 4812.1075 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0486, "high": 0.049, "low": 0.0485, "close": 0.0486, "volume": 262266.0, "close_time": 1760792399999, "quote_volume": 12792.9414, "trades": 169, "taker_buy_base": 154704.0, "taker_buy_quote": 7552.8045 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.0485, "high": 0.0485, "low": 0.0467, "close": 0.0472, "volume": 1398921.0, "close_time": 1760795999999, "quote_volume": 66158.5353, "trades": 947, "taker_buy_base": 468984.0, "taker_buy_quote": 22102.629 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.0473, "high": 0.0478, "low": 0.0468, "close": 0.0476, "volume": 348121.0, "close_time": 1760799599999, "quote_volume": 16482.3249, "trades": 420, "taker_buy_base": 214553.0, "taker_buy_quote": 10162.5254 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.0476, "high": 0.0483, "low": 0.0472, "close": 0.0473, "volume": 1617959.0, "close_time": 1760803199999, "quote_volume": 77509.5641, "trades": 647, "taker_buy_base": 1150043.0, "taker_buy_quote": 55104.3539 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.0473, "high": 0.0475, "low": 0.0466, "close": 0.0469, "volume": 287319.0, "close_time": 1760806799999, "quote_volume": 13535.4365, "trades": 241, "taker_buy_base": 144055.0, "taker_buy_quote": 6791.4829 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.047, "high": 0.0481, "low": 0.0467, "close": 0.0481, "volume": 334577.0, "close_time": 1760810399999, "quote_volume": 15846.1855, "trades": 504, "taker_buy_base": 87161.0, "taker_buy_quote": 4134.4265 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.0479, "high": 0.048, "low": 0.0475, "close": 0.0476, "volume": 147078.0, "close_time": 1760813999999, "quote_volume": 7018.3499, "trades": 289, "taker_buy_base": 26873.0, "taker_buy_quote": 1284.6 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.0476, "high": 0.048, "low": 0.0475, "close": 0.0478, "volume": 471536.0, "close_time": 1760817599999, "quote_volume": 22498.2217, "trades": 591, "taker_buy_base": 184005.0, "taker_buy_quote": 8777.3854 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.0478, "high": 0.0483, "low": 0.0476, "close": 0.0477, "volume": 733503.0, "close_time": 1760821199999, "quote_volume": 35225.3156, "trades": 550, "taker_buy_base": 267036.0, "taker_buy_quote": 12844.3883 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.0477, "high": 0.048, "low": 0.0475, "close": 0.0479, "volume": 213062.0, "close_time": 1760824799999, "quote_volume": 10201.6978, "trades": 254, "taker_buy_base": 106960.0, "taker_buy_quote": 5129.5583 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.0481, "high": 0.0483, "low": 0.0476, "close": 0.0476, "volume": 164696.0, "close_time": 1760828399999, "quote_volume": 7882.3512, "trades": 150, "taker_buy_base": 42647.0, "taker_buy_quote": 2043.326 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.0477, "high": 0.0479, "low": 0.0476, "close": 0.0478, "volume": 59423.0, "close_time": 1760831999999, "quote_volume": 2836.8705, "trades": 77, "taker_buy_base": 27404.0, "taker_buy_quote": 1309.7568 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0478, "high": 0.0478, "low": 0.0465, "close": 0.0468, "volume": 506816.0, "close_time": 1760835599999, "quote_volume": 23770.5898, "trades": 335, "taker_buy_base": 93960.0, "taker_buy_quote": 4434.2819 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.0468, "high": 0.0471, "low": 0.0467, "close": 0.047, "volume": 299056.0, "close_time": 1760839199999, "quote_volume": 14025.796, "trades": 389, "taker_buy_base": 105241.0, "taker_buy_quote": 4944.8742 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.0471, "high": 0.0473, "low": 0.0469, "close": 0.0471, "volume": 404448.0, "close_time": 1760842799999, "quote_volume": 19086.0817, "trades": 402, "taker_buy_base": 246520.0, "taker_buy_quote": 11635.4159 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.0472, "high": 0.0479, "low": 0.0472, "close": 0.0477, "volume": 223887.0, "close_time": 1760846399999, "quote_volume": 10666.7296, "trades": 202, "taker_buy_base": 158666.0, "taker_buy_quote": 7572.4892 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0478, "high": 0.0478, "low": 0.0474, "close": 0.0474, "volume": 132365.0, "close_time": 1760849999999, "quote_volume": 6284.3662, "trades": 110, "taker_buy_base": 27050.0, "taker_buy_quote": 1286.3205 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.0474, "high": 0.0476, "low": 0.047, "close": 0.0471, "volume": 406185.0, "close_time": 1760853599999, "quote_volume": 19224.0562, "trades": 330, "taker_buy_base": 150173.0, "taker_buy_quote": 7118.2477 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.0471, "high": 0.0473, "low": 0.0465, "close": 0.0467, "volume": 279572.0, "close_time": 1760857199999, "quote_volume": 13113.4149, "trades": 225, "taker_buy_base": 100152.0, "taker_buy_quote": 4699.5132 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.0468, "high": 0.0471, "low": 0.0467, "close": 0.047, "volume": 324669.0, "close_time": 1760860799999, "quote_volume": 15228.061, "trades": 243, "taker_buy_base": 238939.0, "taker_buy_quote": 11209.7435 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.047, "high": 0.0477, "low": 0.0467, "close": 0.0467, "volume": 1112837.0, "close_time": 1760864399999, "quote_volume": 52352.9695, "trades": 651, "taker_buy_base": 556491.0, "taker_buy_quote": 26175.1816 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.0467, "high": 0.0478, "low": 0.0461, "close": 0.0474, "volume": 845883.0, "close_time": 1760867999999, "quote_volume": 39482.2725, "trades": 448, "taker_buy_base": 348499.0, "taker_buy_quote": 16298.2717 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.0476, "high": 0.0482, "low": 0.0472, "close": 0.0482, "volume": 386530.0, "close_time": 1760871599999, "quote_volume": 18469.859, "trades": 360, "taker_buy_base": 231525.0, "taker_buy_quote": 11064.2012 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.0482, "high": 0.0489, "low": 0.0482, "close": 0.0486, "volume": 865813.0, "close_time": 1760875199999, "quote_volume": 42060.0352, "trades": 1059, "taker_buy_base": 459803.0, "taker_buy_quote": 22333.1917 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0486, "high": 0.0487, "low": 0.048, "close": 0.0484, "volume": 705060.0, "close_time": 1760878799999, "quote_volume": 34037.6017, "trades": 778, "taker_buy_base": 498460.0, "taker_buy_quote": 24077.4275 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.0485, "high": 0.0497, "low": 0.0483, "close": 0.0494, "volume": 871558.0, "close_time": 1760882399999, "quote_volume": 42637.0774, "trades": 555, "taker_buy_base": 302431.0, "taker_buy_quote": 14789.7967 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.0495, "high": 0.0498, "low": 0.049, "close": 0.0497, "volume": 820014.0, "close_time": 1760885999999, "quote_volume": 40516.8991, "trades": 410, "taker_buy_base": 678937.0, "taker_buy_quote": 33554.8934 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.0497, "high": 0.0499, "low": 0.0492, "close": 0.0496, "volume": 579691.0, "close_time": 1760889599999, "quote_volume": 28735.474, "trades": 359, "taker_buy_base": 236159.0, "taker_buy_quote": 11725.3847 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0497, "high": 0.0497, "low": 0.0488, "close": 0.0495, "volume": 578677.0, "close_time": 1760893199999, "quote_volume": 28498.6188, "trades": 299, "taker_buy_base": 130870.0, "taker_buy_quote": 6462.559 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.0495, "high": 0.0501, "low": 0.0493, "close": 0.0496, "volume": 240564.0, "close_time": 1760896799999, "quote_volume": 11976.4086, "trades": 210, "taker_buy_base": 130308.0, "taker_buy_quote": 6493.1418 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.0496, "high": 0.0504, "low": 0.0495, "close": 0.0502, "volume": 199669.0, "close_time": 1760900399999, "quote_volume": 9985.9798, "trades": 235, "taker_buy_base": 95040.0, "taker_buy_quote": 4761.6734 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.0502, "high": 0.0503, "low": 0.0498, "close": 0.0502, "volume": 203752.0, "close_time": 1760903999999, "quote_volume": 10203.4228, "trades": 224, "taker_buy_base": 47673.0, "taker_buy_quote": 2391.0746 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0502, "high": 0.0504, "low": 0.0499, "close": 0.0502, "volume": 196030.0, "close_time": 1760907599999, "quote_volume": 9818.7954, "trades": 223, "taker_buy_base": 76888.0, "taker_buy_quote": 3858.0791 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.0501, "high": 0.0501, "low": 0.0495, "close": 0.0499, "volume": 309175.0, "close_time": 1760911199999, "quote_volume": 15400.7557, "trades": 273, "taker_buy_base": 110572.0, "taker_buy_quote": 5507.2912 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.0499, "high": 0.0502, "low": 0.0497, "close": 0.0498, "volume": 199260.0, "close_time": 1760914799999, "quote_volume": 9937.9914, "trades": 134, "taker_buy_base": 50258.0, "taker_buy_quote": 2513.107 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.0497, "high": 0.0498, "low": 0.0489, "close": 0.049, "volume": 628316.0, "close_time": 1760918399999, "quote_volume": 30902.2363, "trades": 289, "taker_buy_base": 198707.0, "taker_buy_quote": 9764.644 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.049, "high": 0.049, "low": 0.0479, "close": 0.0484, "volume": 337501.0, "close_time": 1760921999999, "quote_volume": 16360.0082, "trades": 327, "taker_buy_base": 134541.0, "taker_buy_quote": 6492.0658 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.0485, "high": 0.0488, "low": 0.0481, "close": 0.0481, "volume": 425601.0, "close_time": 1760925599999, "quote_volume": 20635.8095, "trades": 245, "taker_buy_base": 207620.0, "taker_buy_quote": 10072.7104 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.0481, "high": 0.0488, "low": 0.0479, "close": 0.0487, "volume": 213695.0, "close_time": 1760929199999, "quote_volume": 10318.6831, "trades": 117, "taker_buy_base": 115701.0, "taker_buy_quote": 5601.8684 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.0487, "high": 0.0502, "low": 0.0484, "close": 0.05, "volume": 482547.0, "close_time": 1760932799999, "quote_volume": 23921.9893, "trades": 216, "taker_buy_base": 223495.0, "taker_buy_quote": 11118.8202 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.05, "high": 0.0501, "low": 0.0497, "close": 0.0499, "volume": 246624.0, "close_time": 1760936399999, "quote_volume": 12302.8685, "trades": 110, "taker_buy_base": 70497.0, "taker_buy_quote": 3517.8093 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.05, "high": 0.0503, "low": 0.0497, "close": 0.0502, "volume": 156221.0, "close_time": 1760939999999, "quote_volume": 7803.6661, "trades": 175, "taker_buy_base": 110224.0, "taker_buy_quote": 5512.0841 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.0502, "high": 0.0508, "low": 0.0501, "close": 0.0504, "volume": 551270.0, "close_time": 1760943599999, "quote_volume": 27835.2392, "trades": 250, "taker_buy_base": 381306.0, "taker_buy_quote": 19255.5662 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.0504, "high": 0.0507, "low": 0.0498, "close": 0.0502, "volume": 1217378.0, "close_time": 1760947199999, "quote_volume": 61134.1229, "trades": 523, "taker_buy_base": 610270.0, "taker_buy_quote": 30684.0503 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0501, "high": 0.0503, "low": 0.0497, "close": 0.0499, "volume": 294016.0, "close_time": 1760950799999, "quote_volume": 14724.2474, "trades": 234, "taker_buy_base": 121322.0, "taker_buy_quote": 6078.1852 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.0499, "high": 0.0502, "low": 0.0497, "close": 0.0501, "volume": 698701.0, "close_time": 1760954399999, "quote_volume": 34785.5425, "trades": 322, "taker_buy_base": 506156.0, "taker_buy_quote": 25194.8314 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.0501, "high": 0.0506, "low": 0.0498, "close": 0.0499, "volume": 322092.0, "close_time": 1760957999999, "quote_volume": 16165.1099, "trades": 283, "taker_buy_base": 169059.0, "taker_buy_quote": 8482.6858 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.05, "high": 0.0501, "low": 0.0497, "close": 0.05, "volume": 96722.0, "close_time": 1760961599999, "quote_volume": 4823.783, "trades": 99, "taker_buy_base": 72066.0, "taker_buy_quote": 3594.4182 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0502, "high": 0.0503, "low": 0.0499, "close": 0.0501, "volume": 70406.0, "close_time": 1760965199999, "quote_volume": 3524.9266, "trades": 109, "taker_buy_base": 16184.0, "taker_buy_quote": 811.8824 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.0502, "high": 0.0504, "low": 0.0497, "close": 0.0502, "volume": 540216.0, "close_time": 1760968799999, "quote_volume": 27073.6567, "trades": 460, "taker_buy_base": 132096.0, "taker_buy_quote": 6631.7607 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.0502, "high": 0.0503, "low": 0.0495, "close": 0.0499, "volume": 320405.0, "close_time": 1760972399999, "quote_volume": 15967.6915, "trades": 274, "taker_buy_base": 77039.0, "taker_buy_quote": 3852.5883 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.0499, "high": 0.0503, "low": 0.0496, "close": 0.0496, "volume": 311295.0, "close_time": 1760975999999, "quote_volume": 15562.4889, "trades": 338, "taker_buy_base": 173377.0, "taker_buy_quote": 8666.9376 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0495, "high": 0.0495, "low": 0.0483, "close": 0.0487, "volume": 912769.0, "close_time": 1760979599999, "quote_volume": 44497.7853, "trades": 834, "taker_buy_base": 280949.0, "taker_buy_quote": 13707.6172 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.0487, "high": 0.049, "low": 0.0485, "close": 0.0489, "volume": 271673.0, "close_time": 1760983199999, "quote_volume": 13238.8542, "trades": 344, "taker_buy_base": 127285.0, "taker_buy_quote": 6218.3413 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.0488, "high": 0.0492, "low": 0.0486, "close": 0.0492, "volume": 228975.0, "close_time": 1760986799999, "quote_volume": 11186.3742, "trades": 374, "taker_buy_base": 65247.0, "taker_buy_quote": 3195.8858 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.0491, "high": 0.0497, "low": 0.0489, "close": 0.0495, "volume": 324156.0, "close_time": 1760990399999, "quote_volume": 15963.1892, "trades": 407, "taker_buy_base": 188109.0, "taker_buy_quote": 9268.7007 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0495, "high": 0.0496, "low": 0.0493, "close": 0.0496, "volume": 125893.0, "close_time": 1760993999999, "quote_volume": 6229.166, "trades": 103, "taker_buy_base": 57413.0, "taker_buy_quote": 2844.4627 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.0496, "high": 0.0499, "low": 0.0493, "close": 0.0493, "volume": 116181.0, "close_time": 1760997599999, "quote_volume": 5758.2377, "trades": 190, "taker_buy_base": 44264.0, "taker_buy_quote": 2194.1344 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.0493, "high": 0.0493, "low": 0.049, "close": 0.0492, "volume": 108885.0, "close_time": 1761001199999, "quote_volume": 5353.4136, "trades": 123, "taker_buy_base": 17860.0, "taker_buy_quote": 878.3054 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.0492, "high": 0.0494, "low": 0.0489, "close": 0.049, "volume": 175502.0, "close_time": 1761004799999, "quote_volume": 8611.8811, "trades": 221, "taker_buy_base": 52330.0, "taker_buy_quote": 2575.729 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.049, "high": 0.0491, "low": 0.0486, "close": 0.0488, "volume": 164962.0, "close_time": 1761008399999, "quote_volume": 8050.6787, "trades": 254, "taker_buy_base": 21261.0, "taker_buy_quote": 1040.4381 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.0489, "high": 0.0489, "low": 0.0483, "close": 0.0483, "volume": 177572.0, "close_time": 1761011999999, "quote_volume": 8629.0217, "trades": 228, "taker_buy_base": 88882.0, "taker_buy_quote": 4324.5448 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.0483, "high": 0.0484, "low": 0.0477, "close": 0.0479, "volume": 360065.0, "close_time": 1761015599999, "quote_volume": 17289.3548, "trades": 458, "taker_buy_base": 101777.0, "taker_buy_quote": 4891.5464 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.0479, "high": 0.0481, "low": 0.0475, "close": 0.0477, "volume": 260878.0, "close_time": 1761019199999, "quote_volume": 12483.9609, "trades": 240, "taker_buy_base": 115659.0, "taker_buy_quote": 5542.3703 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0476, "high": 0.0476, "low": 0.0466, "close": 0.0467, "volume": 467465.0, "close_time": 1761022799999, "quote_volume": 22013.4408, "trades": 503, "taker_buy_base": 209938.0, "taker_buy_quote": 9896.7326 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.0467, "high": 0.0471, "low": 0.0465, "close": 0.0468, "volume": 396337.0, "close_time": 1761026399999, "quote_volume": 18528.1157, "trades": 412, "taker_buy_base": 274563.0, "taker_buy_quote": 12839.12 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.0468, "high": 0.0471, "low": 0.0466, "close": 0.0471, "volume": 463696.0, "close_time": 1761029999999, "quote_volume": 21738.772, "trades": 362, "taker_buy_base": 302076.0, "taker_buy_quote": 14176.9255 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.047, "high": 0.0476, "low": 0.0467, "close": 0.0474, "volume": 326098.0, "close_time": 1761033599999, "quote_volume": 15411.4914, "trades": 330, "taker_buy_base": 217506.0, "taker_buy_quote": 10280.9798 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.0473, "high": 0.0474, "low": 0.0467, "close": 0.0472, "volume": 584731.0, "close_time": 1761037199999, "quote_volume": 27486.7511, "trades": 460, "taker_buy_base": 270448.0, "taker_buy_quote": 12676.0743 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.0471, "high": 0.0472, "low": 0.0468, "close": 0.0468, "volume": 72610.0, "close_time": 1761040799999, "quote_volume": 3407.9749, "trades": 215, "taker_buy_base": 47923.0, "taker_buy_quote": 2249.6529 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.0469, "high": 0.0478, "low": 0.0469, "close": 0.0476, "volume": 252982.0, "close_time": 1761044399999, "quote_volume": 11962.0255, "trades": 454, "taker_buy_base": 119309.0, "taker_buy_quote": 5638.5528 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.0476, "high": 0.0482, "low": 0.0474, "close": 0.048, "volume": 458469.0, "close_time": 1761047999999, "quote_volume": 21994.0193, "trades": 487, "taker_buy_base": 281013.0, "taker_buy_quote": 13495.3984 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0481, "high": 0.0487, "low": 0.0479, "close": 0.0481, "volume": 573607.0, "close_time": 1761051599999, "quote_volume": 27803.1695, "trades": 469, "taker_buy_base": 212853.0, "taker_buy_quote": 10317.1496 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.0481, "high": 0.0485, "low": 0.0479, "close": 0.0484, "volume": 837113.0, "close_time": 1761055199999, "quote_volume": 40388.1748, "trades": 934, "taker_buy_base": 714720.0, "taker_buy_quote": 34493.1564 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.0484, "high": 0.0506, "low": 0.0484, "close": 0.0506, "volume": 910464.0, "close_time": 1761058799999, "quote_volume": 45249.5769, "trades": 1026, "taker_buy_base": 527403.0, "taker_buy_quote": 26240.0867 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.0506, "high": 0.0513, "low": 0.0502, "close": 0.0511, "volume": 799227.0, "close_time": 1761062399999, "quote_volume": 40624.1547, "trades": 642, "taker_buy_base": 442582.0, "taker_buy_quote": 22544.8781 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0512, "high": 0.0516, "low": 0.0504, "close": 0.0506, "volume": 1209584.0, "close_time": 1761065999999, "quote_volume": 61893.8218, "trades": 1028, "taker_buy_base": 487658.0, "taker_buy_quote": 24960.81 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.0505, "high": 0.051, "low": 0.0496, "close": 0.0503, "volume": 804743.0, "close_time": 1761069599999, "quote_volume": 40314.8618, "trades": 640, "taker_buy_base": 154810.0, "taker_buy_quote": 7823.1788 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.0503, "high": 0.0504, "low": 0.0496, "close": 0.05, "volume": 487599.0, "close_time": 1761073199999, "quote_volume": 24433.3366, "trades": 340, "taker_buy_base": 300156.0, "taker_buy_quote": 15055.9172 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.0501, "high": 0.0503, "low": 0.0499, "close": 0.0502, "volume": 456143.0, "close_time": 1761076799999, "quote_volume": 22874.6946, "trades": 299, "taker_buy_base": 282898.0, "taker_buy_quote": 14189.936 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.05, "high": 0.0501, "low": 0.0493, "close": 0.0496, "volume": 422567.0, "close_time": 1761080399999, "quote_volume": 20935.095, "trades": 385, "taker_buy_base": 232743.0, "taker_buy_quote": 11547.7958 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.0496, "high": 0.0498, "low": 0.0489, "close": 0.0495, "volume": 313512.0, "close_time": 1761083999999, "quote_volume": 15415.956, "trades": 423, "taker_buy_base": 92598.0, "taker_buy_quote": 4551.2591 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.0495, "high": 0.0495, "low": 0.0485, "close": 0.0487, "volume": 513813.0, "close_time": 1761087599999, "quote_volume": 25213.1627, "trades": 507, "taker_buy_base": 150560.0, "taker_buy_quote": 7395.2177 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.0487, "high": 0.0489, "low": 0.0475, "close": 0.0477, "volume": 1125391.0, "close_time": 1761091199999, "quote_volume": 54168.4626, "trades": 827, "taker_buy_base": 256060.0, "taker_buy_quote": 12376.6817 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0477, "high": 0.048, "low": 0.0472, "close": 0.0474, "volume": 572994.0, "close_time": 1761094799999, "quote_volume": 27288.1442, "trades": 328, "taker_buy_base": 323230.0, "taker_buy_quote": 15387.5272 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.0473, "high": 0.0479, "low": 0.0471, "close": 0.0475, "volume": 614699.0, "close_time": 1761098399999, "quote_volume": 29217.2205, "trades": 557, "taker_buy_base": 383975.0, "taker_buy_quote": 18267.5606 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.0476, "high": 0.0478, "low": 0.0475, "close": 0.0476, "volume": 299123.0, "close_time": 1761101999999, "quote_volume": 14257.0124, "trades": 288, "taker_buy_base": 136187.0, "taker_buy_quote": 6495.7142 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.0476, "high": 0.0477, "low": 0.0473, "close": 0.0477, "volume": 132141.0, "close_time": 1761105599999, "quote_volume": 6277.3928, "trades": 285, "taker_buy_base": 42734.0, "taker_buy_quote": 2031.8502 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0475, "high": 0.0488, "low": 0.0475, "close": 0.0484, "volume": 586938.0, "close_time": 1761109199999, "quote_volume": 28323.3154, "trades": 453, "taker_buy_base": 359943.0, "taker_buy_quote": 17430.552 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.0484, "high": 0.0484, "low": 0.0476, "close": 0.0481, "volume": 565009.0, "close_time": 1761112799999, "quote_volume": 27169.1285, "trades": 475, "taker_buy_base": 213858.0, "taker_buy_quote": 10286.5261 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.0481, "high": 0.0481, "low": 0.0475, "close": 0.0475, "volume": 281643.0, "close_time": 1761116399999, "quote_volume": 13450.8412, "trades": 350, "taker_buy_base": 162287.0, "taker_buy_quote": 7749.1253 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.0476, "high": 0.0482, "low": 0.0473, "close": 0.0479, "volume": 1066329.0, "close_time": 1761119999999, "quote_volume": 50869.6981, "trades": 614, "taker_buy_base": 597034.0, "taker_buy_quote": 28529.2936 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0479, "high": 0.0479, "low": 0.0475, "close": 0.0476, "volume": 239591.0, "close_time": 1761123599999, "quote_volume": 11440.6881, "trades": 320, "taker_buy_base": 45382.0, "taker_buy_quote": 2166.2645 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.0476, "high": 0.0482, "low": 0.0472, "close": 0.0473, "volume": 1352545.0, "close_time": 1761127199999, "quote_volume": 64609.6568, "trades": 717, "taker_buy_base": 900132.0, "taker_buy_quote": 43058.3214 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.0473, "high": 0.0477, "low": 0.0471, "close": 0.0473, "volume": 296630.0, "close_time": 1761130799999, "quote_volume": 14059.4357, "trades": 339, "taker_buy_base": 132270.0, "taker_buy_quote": 6277.7231 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.0473, "high": 0.0481, "low": 0.0469, "close": 0.0474, "volume": 1004809.0, "close_time": 1761134399999, "quote_volume": 47617.9693, "trades": 584, "taker_buy_base": 302645.0, "taker_buy_quote": 14343.9582 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0474, "high": 0.0476, "low": 0.0469, "close": 0.0472, "volume": 1648290.0, "close_time": 1761137999999, "quote_volume": 77809.7899, "trades": 659, "taker_buy_base": 540161.0, "taker_buy_quote": 25623.0978 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.0473, "high": 0.0482, "low": 0.0471, "close": 0.0481, "volume": 804353.0, "close_time": 1761141599999, "quote_volume": 38146.1813, "trades": 585, "taker_buy_base": 279018.0, "taker_buy_quote": 13247.4596 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.0479, "high": 0.0481, "low": 0.047, "close": 0.0479, "volume": 364805.0, "close_time": 1761145199999, "quote_volume": 17346.834, "trades": 375, "taker_buy_base": 202263.0, "taker_buy_quote": 9623.8791 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.0479, "high": 0.0481, "low": 0.0469, "close": 0.0472, "volume": 1087849.0, "close_time": 1761148799999, "quote_volume": 51493.4221, "trades": 371, "taker_buy_base": 513428.0, "taker_buy_quote": 24242.913 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0471, "high": 0.0475, "low": 0.0466, "close": 0.0472, "volume": 1045748.0, "close_time": 1761152399999, "quote_volume": 49382.162, "trades": 320, "taker_buy_base": 665801.0, "taker_buy_quote": 31479.0494 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.0471, "high": 0.0473, "low": 0.0462, "close": 0.0463, "volume": 844654.0, "close_time": 1761155999999, "quote_volume": 39465.4309, "trades": 240, "taker_buy_base": 94351.0, "taker_buy_quote": 4436.6093 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.0464, "high": 0.0466, "low": 0.046, "close": 0.046, "volume": 640818.0, "close_time": 1761159599999, "quote_volume": 29736.9391, "trades": 252, "taker_buy_base": 310590.0, "taker_buy_quote": 14438.2984 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.0461, "high": 0.0468, "low": 0.0457, "close": 0.0464, "volume": 356498.0, "close_time": 1761163199999, "quote_volume": 16483.1861, "trades": 228, "taker_buy_base": 215294.0, "taker_buy_quote": 9964.7374 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0462, "high": 0.0465, "low": 0.0454, "close": 0.0454, "volume": 583302.0, "close_time": 1761166799999, "quote_volume": 26796.9046, "trades": 280, "taker_buy_base": 140779.0, "taker_buy_quote": 6477.4462 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.0455, "high": 0.0455, "low": 0.0444, "close": 0.045, "volume": 1108797.0, "close_time": 1761170399999, "quote_volume": 49903.7578, "trades": 464, "taker_buy_base": 655788.0, "taker_buy_quote": 29516.2654 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.0451, "high": 0.0454, "low": 0.0448, "close": 0.0451, "volume": 476651.0, "close_time": 1761173999999, "quote_volume": 21462.6341, "trades": 363, "taker_buy_base": 198864.0, "taker_buy_quote": 8970.3885 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.0451, "high": 0.0462, "low": 0.045, "close": 0.046, "volume": 215232.0, "close_time": 1761177599999, "quote_volume": 9844.4541, "trades": 202, "taker_buy_base": 136685.0, "taker_buy_quote": 6240.8367 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0459, "high": 0.0463, "low": 0.0459, "close": 0.0463, "volume": 140826.0, "close_time": 1761181199999, "quote_volume": 6502.0002, "trades": 87, "taker_buy_base": 123039.0, "taker_buy_quote": 5684.5776 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.0462, "high": 0.0466, "low": 0.0461, "close": 0.0465, "volume": 301929.0, "close_time": 1761184799999, "quote_volume": 14007.0715, "trades": 234, "taker_buy_base": 241116.0, "taker_buy_quote": 11193.9279 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.0465, "high": 0.0469, "low": 0.0464, "close": 0.0467, "volume": 122885.0, "close_time": 1761188399999, "quote_volume": 5735.6492, "trades": 124, "taker_buy_base": 45067.0, "taker_buy_quote": 2100.0703 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.0466, "high": 0.0468, "low": 0.0464, "close": 0.0467, "volume": 48394.0, "close_time": 1761191999999, "quote_volume": 2254.4069, "trades": 81, "taker_buy_base": 18773.0, "taker_buy_quote": 874.7029 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0466, "high": 0.0469, "low": 0.0463, "close": 0.0467, "volume": 154670.0, "close_time": 1761195599999, "quote_volume": 7183.4347, "trades": 150, "taker_buy_base": 90088.0, "taker_buy_quote": 4188.1416 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.0466, "high": 0.0472, "low": 0.0465, "close": 0.0471, "volume": 333291.0, "close_time": 1761199199999, "quote_volume": 15576.6621, "trades": 114, "taker_buy_base": 198514.0, "taker_buy_quote": 9297.0448 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.0471, "high": 0.0475, "low": 0.0466, "close": 0.0473, "volume": 1705888.0, "close_time": 1761202799999, "quote_volume": 80101.7654, "trades": 464, "taker_buy_base": 851786.0, "taker_buy_quote": 40064.5117 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.0473, "high": 0.0474, "low": 0.0471, "close": 0.0472, "volume": 295367.0, "close_time": 1761206399999, "quote_volume": 13968.469, "trades": 140, "taker_buy_base": 67888.0, "taker_buy_quote": 3212.2676 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.0473, "high": 0.0476, "low": 0.0473, "close": 0.0474, "volume": 145376.0, "close_time": 1761209999999, "quote_volume": 6901.4198, "trades": 123, "taker_buy_base": 66259.0, "taker_buy_quote": 3148.253 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.0475, "high": 0.0475, "low": 0.0472, "close": 0.0473, "volume": 104979.0, "close_time": 1761213599999, "quote_volume": 4967.9819, "trades": 116, "taker_buy_base": 60159.0, "taker_buy_quote": 2848.0038 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.0474, "high": 0.0475, "low": 0.0471, "close": 0.0473, "volume": 88585.0, "close_time": 1761217199999, "quote_volume": 4188.9557, "trades": 126, "taker_buy_base": 27958.0, "taker_buy_quote": 1324.1788 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.0472, "high": 0.0472, "low": 0.0466, "close": 0.0466, "volume": 157773.0, "close_time": 1761220799999, "quote_volume": 7404.6017, "trades": 158, "taker_buy_base": 72830.0, "taker_buy_quote": 3420.3973 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0467, "high": 0.0467, "low": 0.0462, "close": 0.0466, "volume": 211057.0, "close_time": 1761224399999, "quote_volume": 9799.2853, "trades": 202, "taker_buy_base": 37105.0, "taker_buy_quote": 1727.5304 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.0466, "high": 0.0471, "low": 0.0464, "close": 0.047, "volume": 196265.0, "close_time": 1761227999999, "quote_volume": 9165.9817, "trades": 270, "taker_buy_base": 87017.0, "taker_buy_quote": 4068.5641 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.0469, "high": 0.047, "low": 0.0463, "close": 0.0468, "volume": 529617.0, "close_time": 1761231599999, "quote_volume": 24689.7756, "trades": 572, "taker_buy_base": 191469.0, "taker_buy_quote": 8937.4602 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.0469, "high": 0.0475, "low": 0.0467, "close": 0.0472, "volume": 445773.0, "close_time": 1761235199999, "quote_volume": 21061.7028, "trades": 524, "taker_buy_base": 196335.0, "taker_buy_quote": 9282.7555 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0473, "high": 0.0477, "low": 0.0471, "close": 0.0476, "volume": 331595.0, "close_time": 1761238799999, "quote_volume": 15696.4227, "trades": 207, "taker_buy_base": 254425.0, "taker_buy_quote": 12044.7095 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.0475, "high": 0.048, "low": 0.0472, "close": 0.0478, "volume": 171109.0, "close_time": 1761242399999, "quote_volume": 8132.9229, "trades": 256, "taker_buy_base": 72142.0, "taker_buy_quote": 3432.0324 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.0479, "high": 0.0479, "low": 0.0472, "close": 0.0473, "volume": 182016.0, "close_time": 1761245999999, "quote_volume": 8636.1308, "trades": 180, "taker_buy_base": 39574.0, "taker_buy_quote": 1884.0382 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.0472, "high": 0.0473, "low": 0.047, "close": 0.0471, "volume": 119954.0, "close_time": 1761249599999, "quote_volume": 5654.4184, "trades": 201, "taker_buy_base": 50607.0, "taker_buy_quote": 2387.1228 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.0471, "high": 0.0472, "low": 0.0466, "close": 0.0467, "volume": 290514.0, "close_time": 1761253199999, "quote_volume": 13648.0479, "trades": 244, "taker_buy_base": 126950.0, "taker_buy_quote": 5973.9114 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.0466, "high": 0.0469, "low": 0.0466, "close": 0.0467, "volume": 80151.0, "close_time": 1761256799999, "quote_volume": 3745.8257, "trades": 154, "taker_buy_base": 30932.0, "taker_buy_quote": 1444.8708 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.0468, "high": 0.0471, "low": 0.0467, "close": 0.0468, "volume": 191841.0, "close_time": 1761260399999, "quote_volume": 8990.273, "trades": 184, "taker_buy_base": 86143.0, "taker_buy_quote": 4037.7986 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.0468, "high": 0.0471, "low": 0.0467, "close": 0.0469, "volume": 144999.0, "close_time": 1761263999999, "quote_volume": 6797.4378, "trades": 129, "taker_buy_base": 86157.0, "taker_buy_quote": 4042.3865 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.047, "high": 0.0474, "low": 0.0469, "close": 0.0472, "volume": 124726.0, "close_time": 1761267599999, "quote_volume": 5898.0841, "trades": 84, "taker_buy_base": 90441.0, "taker_buy_quote": 4280.6858 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.0472, "high": 0.0473, "low": 0.047, "close": 0.0471, "volume": 68880.0, "close_time": 1761271199999, "quote_volume": 3246.4378, "trades": 89, "taker_buy_base": 25616.0, "taker_buy_quote": 1209.4895 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.0471, "high": 0.0474, "low": 0.047, "close": 0.0473, "volume": 125480.0, "close_time": 1761274799999, "quote_volume": 5921.3637, "trades": 168, "taker_buy_base": 23887.0, "taker_buy_quote": 1128.3054 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.0472, "high": 0.0472, "low": 0.0469, "close": 0.0471, "volume": 73778.0, "close_time": 1761278399999, "quote_volume": 3473.1687, "trades": 102, "taker_buy_base": 47680.0, "taker_buy_quote": 2247.1233 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.0471, "high": 0.048, "low": 0.047, "close": 0.0479, "volume": 213282.0, "close_time": 1761281999999, "quote_volume": 10113.1424, "trades": 262, "taker_buy_base": 98481.0, "taker_buy_quote": 4679.2432 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.0478, "high": 0.048, "low": 0.0477, "close": 0.0479, "volume": 120260.0, "close_time": 1761285599999, "quote_volume": 5751.9883, "trades": 184, "taker_buy_base": 41539.0, "taker_buy_quote": 1991.5615 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.0479, "high": 0.0479, "low": 0.0477, "close": 0.0478, "volume": 104614.0, "close_time": 1761289199999, "quote_volume": 5002.1672, "trades": 116, "taker_buy_base": 51184.0, "taker_buy_quote": 2448.6919 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.0479, "high": 0.0479, "low": 0.0472, "close": 0.0475, "volume": 324970.0, "close_time": 1761292799999, "quote_volume": 15435.7442, "trades": 229, "taker_buy_base": 57942.0, "taker_buy_quote": 2750.3054 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0474, "high": 0.0478, "low": 0.0472, "close": 0.0475, "volume": 360397.0, "close_time": 1761296399999, "quote_volume": 17066.0611, "trades": 286, "taker_buy_base": 80310.0, "taker_buy_quote": 3813.1403 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.0475, "high": 0.0475, "low": 0.0469, "close": 0.0469, "volume": 914494.0, "close_time": 1761299999999, "quote_volume": 43136.9011, "trades": 495, "taker_buy_base": 263691.0, "taker_buy_quote": 12475.1266 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.047, "high": 0.047, "low": 0.0464, "close": 0.0464, "volume": 203383.0, "close_time": 1761303599999, "quote_volume": 9484.9357, "trades": 173, "taker_buy_base": 128425.0, "taker_buy_quote": 5989.0475 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.0464, "high": 0.0464, "low": 0.046, "close": 0.0463, "volume": 352468.0, "close_time": 1761307199999, "quote_volume": 16290.0327, "trades": 363, "taker_buy_base": 140005.0, "taker_buy_quote": 6470.9927 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0463, "high": 0.0475, "low": 0.0461, "close": 0.0468, "volume": 1482536.0, "close_time": 1761310799999, "quote_volume": 69301.9933, "trades": 814, "taker_buy_base": 1188981.0, "taker_buy_quote": 55519.5851 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.0468, "high": 0.0468, "low": 0.046, "close": 0.0463, "volume": 537014.0, "close_time": 1761314399999, "quote_volume": 24937.9375, "trades": 338, "taker_buy_base": 151089.0, "taker_buy_quote": 7009.747 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.0463, "high": 0.0464, "low": 0.0455, "close": 0.0456, "volume": 1034048.0, "close_time": 1761317999999, "quote_volume": 47368.4229, "trades": 547, "taker_buy_base": 440664.0, "taker_buy_quote": 20195.8342 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.0457, "high": 0.0461, "low": 0.0454, "close": 0.0456, "volume": 1157047.0, "close_time": 1761321599999, "quote_volume": 53084.3953, "trades": 521, "taker_buy_base": 508370.0, "taker_buy_quote": 23333.7012 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0456, "high": 0.0456, "low": 0.0452, "close": 0.0455, "volume": 273504.0, "close_time": 1761325199999, "quote_volume": 12421.2402, "trades": 235, "taker_buy_base": 81336.0, "taker_buy_quote": 3702.2884 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.0456, "high": 0.046, "low": 0.0454, "close": 0.0458, "volume": 80743.0, "close_time": 1761328799999, "quote_volume": 3689.3066, "trades": 103, "taker_buy_base": 56463.0, "taker_buy_quote": 2580.3606 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.0458, "high": 0.0461, "low": 0.0456, "close": 0.0461, "volume": 118466.0, "close_time": 1761332399999, "quote_volume": 5431.3342, "trades": 101, "taker_buy_base": 66437.0, "taker_buy_quote": 3051.8948 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.046, "high": 0.0464, "low": 0.046, "close": 0.0461, "volume": 59908.0, "close_time": 1761335999999, "quote_volume": 2768.8215, "trades": 94, "taker_buy_base": 24487.0, "taker_buy_quote": 1133.0192 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0462, "high": 0.0466, "low": 0.0461, "close": 0.0463, "volume": 205911.0, "close_time": 1761339599999, "quote_volume": 9543.9263, "trades": 186, "taker_buy_base": 43763.0, "taker_buy_quote": 2033.4482 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.0463, "high": 0.0466, "low": 0.0463, "close": 0.0465, "volume": 71999.0, "close_time": 1761343199999, "quote_volume": 3345.9343, "trades": 101, "taker_buy_base": 27226.0, "taker_buy_quote": 1267.6263 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.0465, "high": 0.0467, "low": 0.0463, "close": 0.0465, "volume": 132803.0, "close_time": 1761346799999, "quote_volume": 6172.4832, "trades": 153, "taker_buy_base": 48423.0, "taker_buy_quote": 2250.6033 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.0465, "high": 0.0467, "low": 0.0464, "close": 0.0466, "volume": 35171.0, "close_time": 1761350399999, "quote_volume": 1637.1966, "trades": 68, "taker_buy_base": 13345.0, "taker_buy_quote": 621.6692 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0466, "high": 0.0467, "low": 0.0462, "close": 0.0462, "volume": 108657.0, "close_time": 1761353999999, "quote_volume": 5038.5416, "trades": 197, "taker_buy_base": 48798.0, "taker_buy_quote": 2262.9937 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.0463, "high": 0.0466, "low": 0.0462, "close": 0.0463, "volume": 50050.0, "close_time": 1761357599999, "quote_volume": 2319.6128, "trades": 114, "taker_buy_base": 29025.0, "taker_buy_quote": 1346.3373 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.0464, "high": 0.0465, "low": 0.0462, "close": 0.0464, "volume": 147337.0, "close_time": 1761361199999, "quote_volume": 6842.6464, "trades": 124, "taker_buy_base": 120891.0, "taker_buy_quote": 5615.1282 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.0464, "high": 0.0465, "low": 0.0459, "close": 0.0459, "volume": 86326.0, "close_time": 1761364799999, "quote_volume": 3985.9753, "trades": 114, "taker_buy_base": 50188.0, "taker_buy_quote": 2317.8639 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0458, "high": 0.0461, "low": 0.0458, "close": 0.046, "volume": 120153.0, "close_time": 1761368399999, "quote_volume": 5518.8479, "trades": 102, "taker_buy_base": 61173.0, "taker_buy_quote": 2812.966 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.0459, "high": 0.046, "low": 0.0457, "close": 0.0458, "volume": 334269.0, "close_time": 1761371999999, "quote_volume": 15362.4826, "trades": 204, "taker_buy_base": 123637.0, "taker_buy_quote": 5678.0088 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.0458, "high": 0.046, "low": 0.0458, "close": 0.0458, "volume": 91594.0, "close_time": 1761375599999, "quote_volume": 4203.9799, "trades": 153, "taker_buy_base": 57086.0, "taker_buy_quote": 2622.4299 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.0458, "high": 0.0461, "low": 0.0458, "close": 0.046, "volume": 34067.0, "close_time": 1761379199999, "quote_volume": 1565.2216, "trades": 78, "taker_buy_base": 22225.0, "taker_buy_quote": 1021.8591 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.046, "high": 0.0463, "low": 0.0459, "close": 0.0463, "volume": 89461.0, "close_time": 1761382799999, "quote_volume": 4129.4017, "trades": 173, "taker_buy_base": 55172.0, "taker_buy_quote": 2549.1419 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.0463, "high": 0.0464, "low": 0.0459, "close": 0.0462, "volume": 64857.0, "close_time": 1761386399999, "quote_volume": 2992.1481, "trades": 84, "taker_buy_base": 36681.0, "taker_buy_quote": 1691.6761 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.046, "high": 0.0461, "low": 0.0458, "close": 0.0459, "volume": 68336.0, "close_time": 1761389999999, "quote_volume": 3134.986, "trades": 93, "taker_buy_base": 10938.0, "taker_buy_quote": 503.0037 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.0459, "high": 0.0462, "low": 0.0458, "close": 0.0461, "volume": 119106.0, "close_time": 1761393599999, "quote_volume": 5484.7707, "trades": 155, "taker_buy_base": 76109.0, "taker_buy_quote": 3508.2187 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.046, "high": 0.0465, "low": 0.046, "close": 0.0463, "volume": 309467.0, "close_time": 1761397199999, "quote_volume": 14312.5561, "trades": 214, "taker_buy_base": 71165.0, "taker_buy_quote": 3295.4421 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.0462, "high": 0.0464, "low": 0.0458, "close": 0.046, "volume": 194121.0, "close_time": 1761400799999, "quote_volume": 8938.1506, "trades": 271, "taker_buy_base": 96438.0, "taker_buy_quote": 4439.1414 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.046, "high": 0.0464, "low": 0.0459, "close": 0.0463, "volume": 562225.0, "close_time": 1761404399999, "quote_volume": 25972.8611, "trades": 203, "taker_buy_base": 520512.0, "taker_buy_quote": 24051.0816 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.0463, "high": 0.0465, "low": 0.0461, "close": 0.0464, "volume": 406131.0, "close_time": 1761407999999, "quote_volume": 18800.6805, "trades": 262, "taker_buy_base": 76116.0, "taker_buy_quote": 3522.5519 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0464, "high": 0.0465, "low": 0.0461, "close": 0.0461, "volume": 398424.0, "close_time": 1761411599999, "quote_volume": 18454.9545, "trades": 311, "taker_buy_base": 277945.0, "taker_buy_quote": 12878.8085 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.046, "high": 0.0464, "low": 0.046, "close": 0.0462, "volume": 229767.0, "close_time": 1761415199999, "quote_volume": 10610.8823, "trades": 180, "taker_buy_base": 49492.0, "taker_buy_quote": 2290.7977 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.0463, "high": 0.0465, "low": 0.0461, "close": 0.0464, "volume": 241202.0, "close_time": 1761418799999, "quote_volume": 11189.8406, "trades": 271, "taker_buy_base": 74918.0, "taker_buy_quote": 3474.984 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.0463, "high": 0.0465, "low": 0.0462, "close": 0.0464, "volume": 166914.0, "close_time": 1761422399999, "quote_volume": 7741.8306, "trades": 83, "taker_buy_base": 86934.0, "taker_buy_quote": 4039.4556 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0465, "high": 0.0468, "low": 0.0464, "close": 0.0465, "volume": 231114.0, "close_time": 1761425999999, "quote_volume": 10757.8176, "trades": 241, "taker_buy_base": 152073.0, "taker_buy_quote": 7082.2862 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.0465, "high": 0.0468, "low": 0.0465, "close": 0.0465, "volume": 43938.0, "close_time": 1761429599999, "quote_volume": 2047.1903, "trades": 80, "taker_buy_base": 34266.0, "taker_buy_quote": 1597.2682 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.0465, "high": 0.0468, "low": 0.0464, "close": 0.0466, "volume": 59436.0, "close_time": 1761433199999, "quote_volume": 2767.8043, "trades": 76, "taker_buy_base": 20764.0, "taker_buy_quote": 969.2155 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.0467, "high": 0.0468, "low": 0.0465, "close": 0.0467, "volume": 135077.0, "close_time": 1761436799999, "quote_volume": 6300.5119, "trades": 185, "taker_buy_base": 30053.0, "taker_buy_quote": 1404.2112 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0467, "high": 0.0468, "low": 0.0463, "close": 0.0465, "volume": 154442.0, "close_time": 1761440399999, "quote_volume": 7187.735, "trades": 280, "taker_buy_base": 61818.0, "taker_buy_quote": 2886.2394 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.0465, "high": 0.0467, "low": 0.046, "close": 0.0461, "volume": 112706.0, "close_time": 1761443999999, "quote_volume": 5224.8275, "trades": 332, "taker_buy_base": 5580.0, "taker_buy_quote": 259.2981 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.0461, "high": 0.0462, "low": 0.0458, "close": 0.0459, "volume": 76443.0, "close_time": 1761447599999, "quote_volume": 3519.316, "trades": 198, "taker_buy_base": 28173.0, "taker_buy_quote": 1297.132 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.046, "high": 0.0461, "low": 0.0457, "close": 0.0458, "volume": 106359.0, "close_time": 1761451199999, "quote_volume": 4877.7469, "trades": 243, "taker_buy_base": 44717.0, "taker_buy_quote": 2051.9409 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0458, "high": 0.0461, "low": 0.0457, "close": 0.0461, "volume": 210385.0, "close_time": 1761454799999, "quote_volume": 9678.0267, "trades": 205, "taker_buy_base": 180986.0, "taker_buy_quote": 8327.353 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.0461, "high": 0.0465, "low": 0.046, "close": 0.0465, "volume": 124352.0, "close_time": 1761458399999, "quote_volume": 5743.5188, "trades": 179, "taker_buy_base": 62219.0, "taker_buy_quote": 2879.1566 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0463, "close": 0.0466, "volume": 95970.0, "close_time": 1761461999999, "quote_volume": 4459.5529, "trades": 155, "taker_buy_base": 46854.0, "taker_buy_quote": 2180.2603 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.0466, "high": 0.0475, "low": 0.0465, "close": 0.0474, "volume": 470453.0, "close_time": 1761465599999, "quote_volume": 22160.4539, "trades": 400, "taker_buy_base": 330073.0, "taker_buy_quote": 15543.3749 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0473, "high": 0.048, "low": 0.0471, "close": 0.0475, "volume": 706580.0, "close_time": 1761469199999, "quote_volume": 33609.9536, "trades": 459, "taker_buy_base": 462810.0, "taker_buy_quote": 22053.4548 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.0475, "high": 0.0481, "low": 0.0474, "close": 0.0478, "volume": 631829.0, "close_time": 1761472799999, "quote_volume": 30136.1765, "trades": 385, "taker_buy_base": 352957.0, "taker_buy_quote": 16846.5995 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0475, "close": 0.0476, "volume": 599415.0, "close_time": 1761476399999, "quote_volume": 28580.9962, "trades": 262, "taker_buy_base": 236057.0, "taker_buy_quote": 11262.5854 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.0475, "high": 0.0482, "low": 0.0474, "close": 0.0481, "volume": 641478.0, "close_time": 1761479999999, "quote_volume": 30711.6186, "trades": 374, "taker_buy_base": 327245.0, "taker_buy_quote": 15656.7373 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0481, "high": 0.0482, "low": 0.0478, "close": 0.0482, "volume": 566198.0, "close_time": 1761483599999, "quote_volume": 27205.5665, "trades": 476, "taker_buy_base": 308916.0, "taker_buy_quote": 14845.1931 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.0482, "high": 0.0492, "low": 0.0482, "close": 0.0491, "volume": 1514449.0, "close_time": 1761487199999, "quote_volume": 73775.5963, "trades": 980, "taker_buy_base": 1085955.0, "taker_buy_quote": 52884.4368 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.049, "high": 0.0499, "low": 0.0483, "close": 0.0494, "volume": 2783592.0, "close_time": 1761490799999, "quote_volume": 136715.9914, "trades": 1846, "taker_buy_base": 1612288.0, "taker_buy_quote": 79260.9973 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.0493, "high": 0.05, "low": 0.0491, "close": 0.0499, "volume": 953689.0, "close_time": 1761494399999, "quote_volume": 47262.4257, "trades": 660, "taker_buy_base": 393725.0, "taker_buy_quote": 19521.2216 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.05, "high": 0.0501, "low": 0.0493, "close": 0.0497, "volume": 1650993.0, "close_time": 1761497999999, "quote_volume": 82134.9237, "trades": 1156, "taker_buy_base": 651754.0, "taker_buy_quote": 32450.2917 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.0497, "high": 0.0507, "low": 0.0496, "close": 0.0505, "volume": 935684.0, "close_time": 1761501599999, "quote_volume": 46841.3295, "trades": 606, "taker_buy_base": 546731.0, "taker_buy_quote": 27397.6599 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.0505, "high": 0.051, "low": 0.0503, "close": 0.0506, "volume": 737032.0, "close_time": 1761505199999, "quote_volume": 37331.9331, "trades": 654, "taker_buy_base": 422683.0, "taker_buy_quote": 21420.1479 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.0506, "high": 0.0506, "low": 0.0503, "close": 0.0504, "volume": 327744.0, "close_time": 1761508799999, "quote_volume": 16538.1213, "trades": 376, "taker_buy_base": 128915.0, "taker_buy_quote": 6508.9031 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0504, "high": 0.0504, "low": 0.0494, "close": 0.0495, "volume": 1619518.0, "close_time": 1761512399999, "quote_volume": 80904.7883, "trades": 803, "taker_buy_base": 198574.0, "taker_buy_quote": 9891.0363 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.0495, "high": 0.0498, "low": 0.0491, "close": 0.0497, "volume": 1138743.0, "close_time": 1761515999999, "quote_volume": 56329.6757, "trades": 743, "taker_buy_base": 615516.0, "taker_buy_quote": 30431.8625 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.0497, "high": 0.0506, "low": 0.0497, "close": 0.0504, "volume": 786915.0, "close_time": 1761519599999, "quote_volume": 39624.6663, "trades": 475, "taker_buy_base": 547839.0, "taker_buy_quote": 27606.168 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.0505, "high": 0.0509, "low": 0.0501, "close": 0.0503, "volume": 696970.0, "close_time": 1761523199999, "quote_volume": 35203.1879, "trades": 594, "taker_buy_base": 380009.0, "taker_buy_quote": 19200.5188 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0503, "high": 0.0511, "low": 0.0503, "close": 0.0509, "volume": 799183.0, "close_time": 1761526799999, "quote_volume": 40574.3124, "trades": 490, "taker_buy_base": 506254.0, "taker_buy_quote": 25712.0411 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.0509, "high": 0.0521, "low": 0.0509, "close": 0.052, "volume": 2079095.0, "close_time": 1761530399999, "quote_volume": 107283.3647, "trades": 1246, "taker_buy_base": 1397037.0, "taker_buy_quote": 72039.191 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.052, "high": 0.0521, "low": 0.0511, "close": 0.0512, "volume": 1059489.0, "close_time": 1761533999999, "quote_volume": 54564.6295, "trades": 661, "taker_buy_base": 377954.0, "taker_buy_quote": 19533.8875 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.0512, "high": 0.0515, "low": 0.0509, "close": 0.0511, "volume": 343885.0, "close_time": 1761537599999, "quote_volume": 17630.5061, "trades": 303, "taker_buy_base": 112657.0, "taker_buy_quote": 5776.0176 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0512, "high": 0.0514, "low": 0.0509, "close": 0.0511, "volume": 291794.0, "close_time": 1761541199999, "quote_volume": 14931.8117, "trades": 211, "taker_buy_base": 169479.0, "taker_buy_quote": 8684.1004 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.0511, "high": 0.0516, "low": 0.051, "close": 0.051, "volume": 303616.0, "close_time": 1761544799999, "quote_volume": 15588.3299, "trades": 232, "taker_buy_base": 156662.0, "taker_buy_quote": 8046.8436 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.0511, "high": 0.0511, "low": 0.0503, "close": 0.0506, "volume": 686165.0, "close_time": 1761548399999, "quote_volume": 34721.8525, "trades": 869, "taker_buy_base": 176342.0, "taker_buy_quote": 8946.3558 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.0507, "high": 0.0509, "low": 0.0496, "close": 0.0499, "volume": 931819.0, "close_time": 1761551999999, "quote_volume": 46642.8187, "trades": 805, "taker_buy_base": 238169.0, "taker_buy_quote": 11924.0357 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0499, "high": 0.0502, "low": 0.0494, "close": 0.0495, "volume": 647952.0, "close_time": 1761555599999, "quote_volume": 32228.167, "trades": 899, "taker_buy_base": 193449.0, "taker_buy_quote": 9645.0638 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.0495, "high": 0.0496, "low": 0.0487, "close": 0.0489, "volume": 1092932.0, "close_time": 1761559199999, "quote_volume": 53619.5184, "trades": 1120, "taker_buy_base": 530342.0, "taker_buy_quote": 26021.0674 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.0489, "high": 0.0491, "low": 0.0482, "close": 0.0483, "volume": 1213495.0, "close_time": 1761562799999, "quote_volume": 59020.1297, "trades": 1195, "taker_buy_base": 396263.0, "taker_buy_quote": 19324.4343 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.0484, "high": 0.0491, "low": 0.0484, "close": 0.049, "volume": 1023863.0, "close_time": 1761566399999, "quote_volume": 50015.7022, "trades": 1158, "taker_buy_base": 566768.0, "taker_buy_quote": 27717.6352 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.049, "high": 0.0491, "low": 0.0483, "close": 0.0485, "volume": 589788.0, "close_time": 1761569999999, "quote_volume": 28657.3483, "trades": 301, "taker_buy_base": 364225.0, "taker_buy_quote": 17709.0263 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.0484, "high": 0.0487, "low": 0.0477, "close": 0.0484, "volume": 684790.0, "close_time": 1761573599999, "quote_volume": 32964.7242, "trades": 557, "taker_buy_base": 195753.0, "taker_buy_quote": 9434.4039 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.0484, "high": 0.0485, "low": 0.0478, "close": 0.0481, "volume": 471967.0, "close_time": 1761577199999, "quote_volume": 22735.381, "trades": 522, "taker_buy_base": 218732.0, "taker_buy_quote": 10543.1161 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.0482, "high": 0.049, "low": 0.0482, "close": 0.0488, "volume": 834306.0, "close_time": 1761580799999, "quote_volume": 40703.1718, "trades": 608, "taker_buy_base": 585071.0, "taker_buy_quote": 28539.0409 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0488, "high": 0.0495, "low": 0.0488, "close": 0.0493, "volume": 748126.0, "close_time": 1761584399999, "quote_volume": 36767.5108, "trades": 554, "taker_buy_base": 132657.0, "taker_buy_quote": 6530.8263 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.0494, "high": 0.0497, "low": 0.0492, "close": 0.0494, "volume": 661407.0, "close_time": 1761587999999, "quote_volume": 32686.4093, "trades": 540, "taker_buy_base": 247844.0, "taker_buy_quote": 12273.3823 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.0495, "high": 0.0498, "low": 0.049, "close": 0.049, "volume": 631748.0, "close_time": 1761591599999, "quote_volume": 31144.0686, "trades": 365, "taker_buy_base": 254731.0, "taker_buy_quote": 12584.7961 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.049, "high": 0.0492, "low": 0.0482, "close": 0.0485, "volume": 777055.0, "close_time": 1761595199999, "quote_volume": 37904.358, "trades": 603, "taker_buy_base": 320272.0, "taker_buy_quote": 15632.8734 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0484, "high": 0.0485, "low": 0.0479, "close": 0.0479, "volume": 779607.0, "close_time": 1761598799999, "quote_volume": 37582.2492, "trades": 795, "taker_buy_base": 185886.0, "taker_buy_quote": 8971.5548 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.0479, "high": 0.0485, "low": 0.0478, "close": 0.0481, "volume": 570362.0, "close_time": 1761602399999, "quote_volume": 27496.017, "trades": 388, "taker_buy_base": 446578.0, "taker_buy_quote": 21532.6509 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.0481, "high": 0.0485, "low": 0.0478, "close": 0.0479, "volume": 462057.0, "close_time": 1761605999999, "quote_volume": 22193.7503, "trades": 504, "taker_buy_base": 240453.0, "taker_buy_quote": 11551.3099 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.0478, "high": 0.0481, "low": 0.0475, "close": 0.0479, "volume": 362845.0, "close_time": 1761609599999, "quote_volume": 17375.9948, "trades": 224, "taker_buy_base": 229134.0, "taker_buy_quote": 10977.7287 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0479, "high": 0.0482, "low": 0.0471, "close": 0.0475, "volume": 776750.0, "close_time": 1761613199999, "quote_volume": 36935.012, "trades": 432, "taker_buy_base": 159240.0, "taker_buy_quote": 7583.5804 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.0475, "high": 0.0478, "low": 0.0474, "close": 0.0476, "volume": 301178.0, "close_time": 1761616799999, "quote_volume": 14342.2804, "trades": 259, "taker_buy_base": 136701.0, "taker_buy_quote": 6518.2709 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.0476, "high": 0.0476, "low": 0.0463, "close": 0.0467, "volume": 2102889.0, "close_time": 1761620399999, "quote_volume": 98750.4669, "trades": 1481, "taker_buy_base": 582376.0, "taker_buy_quote": 27363.1034 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.0467, "high": 0.0469, "low": 0.0463, "close": 0.0467, "volume": 595220.0, "close_time": 1761623999999, "quote_volume": 27725.5906, "trades": 437, "taker_buy_base": 361674.0, "taker_buy_quote": 16855.9397 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0465, "high": 0.0472, "low": 0.0465, "close": 0.0471, "volume": 276250.0, "close_time": 1761627599999, "quote_volume": 12944.5139, "trades": 264, "taker_buy_base": 126376.0, "taker_buy_quote": 5932.4844 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.0472, "high": 0.0474, "low": 0.0465, "close": 0.0466, "volume": 547544.0, "close_time": 1761631199999, "quote_volume": 25678.1434, "trades": 384, "taker_buy_base": 249514.0, "taker_buy_quote": 11686.453 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.0465, "high": 0.0476, "low": 0.0465, "close": 0.0476, "volume": 301010.0, "close_time": 1761634799999, "quote_volume": 14129.5547, "trades": 290, "taker_buy_base": 240670.0, "taker_buy_quote": 11292.9809 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.0476, "high": 0.0477, "low": 0.0467, "close": 0.0468, "volume": 422242.0, "close_time": 1761638399999, "quote_volume": 19918.4544, "trades": 299, "taker_buy_base": 173981.0, "taker_buy_quote": 8209.3255 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0467, "high": 0.0472, "low": 0.0467, "close": 0.0471, "volume": 499562.0, "close_time": 1761641999999, "quote_volume": 23503.1304, "trades": 274, "taker_buy_base": 249294.0, "taker_buy_quote": 11729.9454 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.047, "high": 0.0472, "low": 0.0467, "close": 0.0472, "volume": 156325.0, "close_time": 1761645599999, "quote_volume": 7343.7101, "trades": 141, "taker_buy_base": 95114.0, "taker_buy_quote": 4470.8209 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.0471, "high": 0.0472, "low": 0.0468, "close": 0.0471, "volume": 323282.0, "close_time": 1761649199999, "quote_volume": 15176.4065, "trades": 233, "taker_buy_base": 155551.0, "taker_buy_quote": 7305.3675 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0467, "close": 0.0469, "volume": 429347.0, "close_time": 1761652799999, "quote_volume": 20210.0275, "trades": 355, "taker_buy_base": 197155.0, "taker_buy_quote": 9286.1005 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0469, "high": 0.0472, "low": 0.0463, "close": 0.0471, "volume": 1604360.0, "close_time": 1761656399999, "quote_volume": 74919.2198, "trades": 632, "taker_buy_base": 621401.0, "taker_buy_quote": 29071.729 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.0471, "high": 0.0477, "low": 0.047, "close": 0.0475, "volume": 867656.0, "close_time": 1761659999999, "quote_volume": 41085.9262, "trades": 607, "taker_buy_base": 375238.0, "taker_buy_quote": 17812.013 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.0475, "high": 0.0476, "low": 0.0456, "close": 0.0464, "volume": 938802.0, "close_time": 1761663599999, "quote_volume": 43680.4355, "trades": 863, "taker_buy_base": 432120.0, "taker_buy_quote": 20197.0201 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.0465, "high": 0.0467, "low": 0.0458, "close": 0.0461, "volume": 907936.0, "close_time": 1761667199999, "quote_volume": 41933.9828, "trades": 642, "taker_buy_base": 478497.0, "taker_buy_quote": 22091.9042 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0461, "high": 0.0467, "low": 0.046, "close": 0.0466, "volume": 615671.0, "close_time": 1761670799999, "quote_volume": 28505.3489, "trades": 510, "taker_buy_base": 268919.0, "taker_buy_quote": 12454.3877 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.0466, "high": 0.0468, "low": 0.0464, "close": 0.0468, "volume": 430918.0, "close_time": 1761674399999, "quote_volume": 20072.0057, "trades": 265, "taker_buy_base": 164844.0, "taker_buy_quote": 7687.3394 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.0467, "high": 0.0469, "low": 0.0462, "close": 0.0463, "volume": 282387.0, "close_time": 1761677999999, "quote_volume": 13129.7161, "trades": 259, "taker_buy_base": 144360.0, "taker_buy_quote": 6722.7987 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.0463, "high": 0.0463, "low": 0.0452, "close": 0.0453, "volume": 800197.0, "close_time": 1761681599999, "quote_volume": 36396.5716, "trades": 754, "taker_buy_base": 443301.0, "taker_buy_quote": 20142.6895 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0453, "high": 0.0453, "low": 0.0441, "close": 0.0446, "volume": 1734889.0, "close_time": 1761685199999, "quote_volume": 77513.7368, "trades": 1021, "taker_buy_base": 745278.0, "taker_buy_quote": 33277.3288 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.0445, "high": 0.0446, "low": 0.043, "close": 0.0444, "volume": 1696506.0, "close_time": 1761688799999, "quote_volume": 74506.893, "trades": 1432, "taker_buy_base": 747525.0, "taker_buy_quote": 32929.9638 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.0443, "high": 0.045, "low": 0.0442, "close": 0.0449, "volume": 269161.0, "close_time": 1761692399999, "quote_volume": 11993.3349, "trades": 349, "taker_buy_base": 143913.0, "taker_buy_quote": 6417.8328 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.045, "high": 0.045, "low": 0.0447, "close": 0.045, "volume": 69648.0, "close_time": 1761695999999, "quote_volume": 3125.8756, "trades": 144, "taker_buy_base": 32255.0, "taker_buy_quote": 1448.099 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0449, "high": 0.0454, "low": 0.0448, "close": 0.0451, "volume": 245701.0, "close_time": 1761699599999, "quote_volume": 11104.8281, "trades": 409, "taker_buy_base": 94684.0, "taker_buy_quote": 4281.789 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.045, "high": 0.0452, "low": 0.0449, "close": 0.0451, "volume": 112190.0, "close_time": 1761703199999, "quote_volume": 5055.4696, "trades": 269, "taker_buy_base": 57790.0, "taker_buy_quote": 2605.3101 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.0451, "high": 0.0451, "low": 0.0445, "close": 0.0447, "volume": 328071.0, "close_time": 1761706799999, "quote_volume": 14676.8003, "trades": 277, "taker_buy_base": 120531.0, "taker_buy_quote": 5394.6616 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.0447, "high": 0.0449, "low": 0.0446, "close": 0.0448, "volume": 151580.0, "close_time": 1761710399999, "quote_volume": 6785.1771, "trades": 137, "taker_buy_base": 69328.0, "taker_buy_quote": 3103.8145 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0447, "high": 0.0453, "low": 0.0447, "close": 0.0451, "volume": 391691.0, "close_time": 1761713999999, "quote_volume": 17646.1596, "trades": 284, "taker_buy_base": 241949.0, "taker_buy_quote": 10903.9833 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.045, "high": 0.0452, "low": 0.0449, "close": 0.045, "volume": 157513.0, "close_time": 1761717599999, "quote_volume": 7103.5158, "trades": 150, "taker_buy_base": 86904.0, "taker_buy_quote": 3921.2835 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.045, "high": 0.0454, "low": 0.045, "close": 0.0452, "volume": 149006.0, "close_time": 1761721199999, "quote_volume": 6731.3481, "trades": 223, "taker_buy_base": 97637.0, "taker_buy_quote": 4415.2845 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.0452, "high": 0.0453, "low": 0.0449, "close": 0.0452, "volume": 134608.0, "close_time": 1761724799999, "quote_volume": 6081.4086, "trades": 135, "taker_buy_base": 36682.0, "taker_buy_quote": 1655.7357 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0451, "high": 0.0452, "low": 0.0447, "close": 0.0448, "volume": 261542.0, "close_time": 1761728399999, "quote_volume": 11709.6385, "trades": 143, "taker_buy_base": 45695.0, "taker_buy_quote": 2051.597 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.0448, "high": 0.0453, "low": 0.0448, "close": 0.0452, "volume": 96296.0, "close_time": 1761731999999, "quote_volume": 4337.4659, "trades": 104, "taker_buy_base": 49810.0, "taker_buy_quote": 2242.6171 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.0452, "high": 0.0464, "low": 0.0451, "close": 0.0458, "volume": 1837277.0, "close_time": 1761735599999, "quote_volume": 84483.7479, "trades": 1007, "taker_buy_base": 1251669.0, "taker_buy_quote": 57522.9579 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.0457, "high": 0.0461, "low": 0.0457, "close": 0.046, "volume": 142725.0, "close_time": 1761739199999, "quote_volume": 6558.5151, "trades": 202, "taker_buy_base": 71674.0, "taker_buy_quote": 3294.3607 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.046, "high": 0.0461, "low": 0.0458, "close": 0.046, "volume": 48817.0, "close_time": 1761742799999, "quote_volume": 2242.9157, "trades": 177, "taker_buy_base": 32591.0, "taker_buy_quote": 1498.2132 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.0459, "high": 0.0462, "low": 0.0456, "close": 0.0457, "volume": 116477.0, "close_time": 1761746399999, "quote_volume": 5346.366, "trades": 239, "taker_buy_base": 50150.0, "taker_buy_quote": 2306.9928 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.0458, "high": 0.0458, "low": 0.0453, "close": 0.0455, "volume": 211712.0, "close_time": 1761749999999, "quote_volume": 9631.2039, "trades": 268, "taker_buy_base": 126880.0, "taker_buy_quote": 5770.8767 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.0456, "high": 0.0457, "low": 0.0446, "close": 0.0448, "volume": 320149.0, "close_time": 1761753599999, "quote_volume": 14405.1948, "trades": 367, "taker_buy_base": 137588.0, "taker_buy_quote": 6195.1294 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0447, "high": 0.0452, "low": 0.0446, "close": 0.0448, "volume": 304337.0, "close_time": 1761757199999, "quote_volume": 13635.6436, "trades": 269, "taker_buy_base": 128034.0, "taker_buy_quote": 5753.7671 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.0449, "high": 0.0459, "low": 0.0447, "close": 0.0459, "volume": 217338.0, "close_time": 1761760799999, "quote_volume": 9867.9294, "trades": 341, "taker_buy_base": 137039.0, "taker_buy_quote": 6220.6425 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.0459, "high": 0.046, "low": 0.0437, "close": 0.0453, "volume": 1494070.0, "close_time": 1761764399999, "quote_volume": 66977.6761, "trades": 1284, "taker_buy_base": 686973.0, "taker_buy_quote": 30842.7327 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.0454, "high": 0.0462, "low": 0.0452, "close": 0.0458, "volume": 496908.0, "close_time": 1761767999999, "quote_volume": 22643.9437, "trades": 455, "taker_buy_base": 149077.0, "taker_buy_quote": 6794.4082 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0459, "high": 0.0464, "low": 0.0454, "close": 0.0464, "volume": 312497.0, "close_time": 1761771599999, "quote_volume": 14388.0254, "trades": 260, "taker_buy_base": 177475.0, "taker_buy_quote": 8175.4634 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.0464, "high": 0.0466, "low": 0.046, "close": 0.0464, "volume": 446544.0, "close_time": 1761775199999, "quote_volume": 20686.7115, "trades": 341, "taker_buy_base": 243514.0, "taker_buy_quote": 11274.0264 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.0464, "high": 0.0464, "low": 0.0461, "close": 0.0464, "volume": 85746.0, "close_time": 1761778799999, "quote_volume": 3968.2937, "trades": 216, "taker_buy_base": 50339.0, "taker_buy_quote": 2330.7652 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.0464, "high": 0.0464, "low": 0.0453, "close": 0.0456, "volume": 334386.0, "close_time": 1761782399999, "quote_volume": 15333.4152, "trades": 406, "taker_buy_base": 125088.0, "taker_buy_quote": 5747.3885 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0455, "high": 0.0461, "low": 0.0452, "close": 0.0461, "volume": 258054.0, "close_time": 1761785999999, "quote_volume": 11786.1252, "trades": 345, "taker_buy_base": 162568.0, "taker_buy_quote": 7433.5786 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.046, "high": 0.0462, "low": 0.0457, "close": 0.046, "volume": 98228.0, "close_time": 1761789599999, "quote_volume": 4506.0579, "trades": 167, "taker_buy_base": 40147.0, "taker_buy_quote": 1844.3123 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.0459, "high": 0.0464, "low": 0.0459, "close": 0.0461, "volume": 668288.0, "close_time": 1761793199999, "quote_volume": 30918.3851, "trades": 180, "taker_buy_base": 491818.0, "taker_buy_quote": 22760.7178 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.0461, "high": 0.0463, "low": 0.0454, "close": 0.0455, "volume": 468827.0, "close_time": 1761796799999, "quote_volume": 21474.5653, "trades": 271, "taker_buy_base": 169169.0, "taker_buy_quote": 7752.5989 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0455, "high": 0.0456, "low": 0.0437, "close": 0.0444, "volume": 1145268.0, "close_time": 1761800399999, "quote_volume": 50986.0439, "trades": 605, "taker_buy_base": 635730.0, "taker_buy_quote": 28260.5069 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.0443, "high": 0.0451, "low": 0.0441, "close": 0.0451, "volume": 389148.0, "close_time": 1761803999999, "quote_volume": 17312.2491, "trades": 274, "taker_buy_base": 166100.0, "taker_buy_quote": 7392.9997 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.045, "high": 0.045, "low": 0.0445, "close": 0.0446, "volume": 353503.0, "close_time": 1761807599999, "quote_volume": 15830.3927, "trades": 201, "taker_buy_base": 168270.0, "taker_buy_quote": 7542.312 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.0446, "high": 0.0456, "low": 0.0446, "close": 0.0452, "volume": 262484.0, "close_time": 1761811199999, "quote_volume": 11859.9468, "trades": 213, "taker_buy_base": 183019.0, "taker_buy_quote": 8262.6507 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0452, "high": 0.0453, "low": 0.0444, "close": 0.0446, "volume": 328796.0, "close_time": 1761814799999, "quote_volume": 14671.4768, "trades": 221, "taker_buy_base": 51093.0, "taker_buy_quote": 2285.0166 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.0445, "high": 0.0447, "low": 0.0439, "close": 0.044, "volume": 569774.0, "close_time": 1761818399999, "quote_volume": 25153.2461, "trades": 368, "taker_buy_base": 231662.0, "taker_buy_quote": 10238.1607 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.044, "high": 0.0443, "low": 0.0438, "close": 0.0439, "volume": 224182.0, "close_time": 1761821999999, "quote_volume": 9867.7459, "trades": 252, "taker_buy_base": 159164.0, "taker_buy_quote": 7009.2785 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.044, "high": 0.0442, "low": 0.0437, "close": 0.0439, "volume": 296847.0, "close_time": 1761825599999, "quote_volume": 13061.2373, "trades": 189, "taker_buy_base": 130371.0, "taker_buy_quote": 5734.4825 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0439, "high": 0.0441, "low": 0.0427, "close": 0.0432, "volume": 930231.0, "close_time": 1761829199999, "quote_volume": 40248.7766, "trades": 349, "taker_buy_base": 279495.0, "taker_buy_quote": 12067.5367 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.0433, "high": 0.0435, "low": 0.0422, "close": 0.0424, "volume": 1004181.0, "close_time": 1761832799999, "quote_volume": 42964.5511, "trades": 425, "taker_buy_base": 314869.0, "taker_buy_quote": 13485.4756 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.0424, "high": 0.0428, "low": 0.0423, "close": 0.0425, "volume": 580958.0, "close_time": 1761836399999, "quote_volume": 24724.0322, "trades": 398, "taker_buy_base": 371873.0, "taker_buy_quote": 15842.0771 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.0426, "high": 0.0426, "low": 0.0417, "close": 0.0419, "volume": 621328.0, "close_time": 1761839999999, "quote_volume": 26115.7709, "trades": 472, "taker_buy_base": 351361.0, "taker_buy_quote": 14780.2346 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0418, "high": 0.0421, "low": 0.0413, "close": 0.0418, "volume": 1093021.0, "close_time": 1761843599999, "quote_volume": 45580.3298, "trades": 752, "taker_buy_base": 410879.0, "taker_buy_quote": 17180.5174 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.0416, "high": 0.0416, "low": 0.0403, "close": 0.0412, "volume": 1030824.0, "close_time": 1761847199999, "quote_volume": 42112.6582, "trades": 584, "taker_buy_base": 392758.0, "taker_buy_quote": 16104.3998 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.0412, "high": 0.0413, "low": 0.0406, "close": 0.0409, "volume": 444824.0, "close_time": 1761850799999, "quote_volume": 18219.6895, "trades": 242, "taker_buy_base": 255433.0, "taker_buy_quote": 10465.4591 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.0409, "high": 0.041, "low": 0.0405, "close": 0.0406, "volume": 123961.0, "close_time": 1761854399999, "quote_volume": 5046.9449, "trades": 166, "taker_buy_base": 55554.0, "taker_buy_quote": 2262.5563 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0406, "high": 0.0414, "low": 0.0406, "close": 0.0414, "volume": 579548.0, "close_time": 1761857999999, "quote_volume": 23822.6649, "trades": 277, "taker_buy_base": 456116.0, "taker_buy_quote": 18761.2555 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.0413, "high": 0.0415, "low": 0.0411, "close": 0.0413, "volume": 199371.0, "close_time": 1761861599999, "quote_volume": 8233.3778, "trades": 137, "taker_buy_base": 101494.0, "taker_buy_quote": 4196.6925 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.0414, "high": 0.0417, "low": 0.0412, "close": 0.0417, "volume": 288647.0, "close_time": 1761865199999, "quote_volume": 11982.7647, "trades": 171, "taker_buy_base": 88197.0, "taker_buy_quote": 3666.3165 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.0416, "high": 0.0421, "low": 0.0414, "close": 0.0419, "volume": 229069.0, "close_time": 1761868799999, "quote_volume": 9558.9998, "trades": 259, "taker_buy_base": 169709.0, "taker_buy_quote": 7084.6144 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0419, "high": 0.0424, "low": 0.0417, "close": 0.0424, "volume": 282706.0, "close_time": 1761872399999, "quote_volume": 11929.9643, "trades": 169, "taker_buy_base": 156231.0, "taker_buy_quote": 6602.1595 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.0424, "high": 0.0428, "low": 0.0422, "close": 0.0428, "volume": 138362.0, "close_time": 1761875999999, "quote_volume": 5886.1339, "trades": 152, "taker_buy_base": 67304.0, "taker_buy_quote": 2869.6499 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.0427, "high": 0.0428, "low": 0.0423, "close": 0.0426, "volume": 443001.0, "close_time": 1761879599999, "quote_volume": 18829.3344, "trades": 208, "taker_buy_base": 245496.0, "taker_buy_quote": 10441.5304 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.0427, "high": 0.0429, "low": 0.0425, "close": 0.0427, "volume": 299687.0, "close_time": 1761883199999, "quote_volume": 12786.3164, "trades": 269, "taker_buy_base": 84460.0, "taker_buy_quote": 3596.4799 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0427, "high": 0.0432, "low": 0.0426, "close": 0.043, "volume": 171159.0, "close_time": 1761886799999, "quote_volume": 7353.4303, "trades": 160, "taker_buy_base": 102307.0, "taker_buy_quote": 4398.2785 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.043, "high": 0.043, "low": 0.0426, "close": 0.0426, "volume": 255463.0, "close_time": 1761890399999, "quote_volume": 10929.6458, "trades": 240, "taker_buy_base": 107442.0, "taker_buy_quote": 4595.2475 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.0427, "high": 0.0427, "low": 0.0424, "close": 0.0424, "volume": 222316.0, "close_time": 1761893999999, "quote_volume": 9449.4554, "trades": 254, "taker_buy_base": 55240.0, "taker_buy_quote": 2349.7737 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.0425, "high": 0.0425, "low": 0.0422, "close": 0.0423, "volume": 188821.0, "close_time": 1761897599999, "quote_volume": 7993.2959, "trades": 188, "taker_buy_base": 38901.0, "taker_buy_quote": 1649.38 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0424, "high": 0.0426, "low": 0.0421, "close": 0.0426, "volume": 325597.0, "close_time": 1761901199999, "quote_volume": 13783.8165, "trades": 238, "taker_buy_base": 123085.0, "taker_buy_quote": 5219.5965 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.0426, "high": 0.0428, "low": 0.0423, "close": 0.0423, "volume": 477136.0, "close_time": 1761904799999, "quote_volume": 20267.6992, "trades": 223, "taker_buy_base": 252937.0, "taker_buy_quote": 10767.1523 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.0423, "high": 0.0425, "low": 0.0421, "close": 0.0421, "volume": 523211.0, "close_time": 1761908399999, "quote_volume": 22111.0319, "trades": 260, "taker_buy_base": 281980.0, "taker_buy_quote": 11925.1311 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.0421, "high": 0.0427, "low": 0.0418, "close": 0.0427, "volume": 560205.0, "close_time": 1761911999999, "quote_volume": 23601.0969, "trades": 290, "taker_buy_base": 241731.0, "taker_buy_quote": 10198.5218 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0427, "high": 0.0431, "low": 0.0423, "close": 0.0423, "volume": 557094.0, "close_time": 1761915599999, "quote_volume": 23766.8972, "trades": 276, "taker_buy_base": 276827.0, "taker_buy_quote": 11840.8957 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.0423, "high": 0.0427, "low": 0.0422, "close": 0.0425, "volume": 261126.0, "close_time": 1761919199999, "quote_volume": 11063.2389, "trades": 152, "taker_buy_base": 176239.0, "taker_buy_quote": 7468.9671 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.0426, "high": 0.0429, "low": 0.0421, "close": 0.0429, "volume": 668217.0, "close_time": 1761922799999, "quote_volume": 28357.4301, "trades": 291, "taker_buy_base": 349757.0, "taker_buy_quote": 14852.3244 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.0428, "high": 0.0432, "low": 0.0426, "close": 0.0426, "volume": 620763.0, "close_time": 1761926399999, "quote_volume": 26647.7857, "trades": 306, "taker_buy_base": 249575.0, "taker_buy_quote": 10739.3516 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0428, "high": 0.0428, "low": 0.0417, "close": 0.0417, "volume": 488204.0, "close_time": 1761929999999, "quote_volume": 20607.0857, "trades": 260, "taker_buy_base": 262449.0, "taker_buy_quote": 11083.0496 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.0418, "high": 0.042, "low": 0.0414, "close": 0.0418, "volume": 243074.0, "close_time": 1761933599999, "quote_volume": 10134.5854, "trades": 183, "taker_buy_base": 109220.0, "taker_buy_quote": 4557.4772 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.0419, "high": 0.0422, "low": 0.0416, "close": 0.0421, "volume": 418355.0, "close_time": 1761937199999, "quote_volume": 17546.3435, "trades": 314, "taker_buy_base": 229018.0, "taker_buy_quote": 9601.8893 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.0419, "high": 0.0429, "low": 0.0417, "close": 0.0429, "volume": 258114.0, "close_time": 1761940799999, "quote_volume": 10926.2261, "trades": 199, "taker_buy_base": 155450.0, "taker_buy_quote": 6579.9166 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0428, "high": 0.0428, "low": 0.042, "close": 0.0422, "volume": 381338.0, "close_time": 1761944399999, "quote_volume": 16203.1947, "trades": 232, "taker_buy_base": 110146.0, "taker_buy_quote": 4685.3208 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.0422, "high": 0.0422, "low": 0.0419, "close": 0.0421, "volume": 254157.0, "close_time": 1761947999999, "quote_volume": 10700.5246, "trades": 163, "taker_buy_base": 210804.0, "taker_buy_quote": 8879.3362 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.0421, "high": 0.0423, "low": 0.042, "close": 0.0423, "volume": 106178.0, "close_time": 1761951599999, "quote_volume": 4480.368, "trades": 98, "taker_buy_base": 85216.0, "taker_buy_quote": 3595.7028 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.0422, "high": 0.043, "low": 0.0422, "close": 0.0427, "volume": 1161407.0, "close_time": 1761955199999, "quote_volume": 49641.1867, "trades": 363, "taker_buy_base": 971316.0, "taker_buy_quote": 41531.1146 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0427, "high": 0.0438, "low": 0.0425, "close": 0.0437, "volume": 1497941.0, "close_time": 1761958799999, "quote_volume": 64499.01, "trades": 498, "taker_buy_base": 971370.0, "taker_buy_quote": 41807.0941 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.0437, "high": 0.0439, "low": 0.043, "close": 0.043, "volume": 1162888.0, "close_time": 1761962399999, "quote_volume": 50572.6742, "trades": 470, "taker_buy_base": 596071.0, "taker_buy_quote": 25955.5724 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.043, "high": 0.0435, "low": 0.0424, "close": 0.0434, "volume": 1274073.0, "close_time": 1761965999999, "quote_volume": 54506.0318, "trades": 442, "taker_buy_base": 602876.0, "taker_buy_quote": 25867.0729 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.0434, "high": 0.0436, "low": 0.0432, "close": 0.0436, "volume": 289747.0, "close_time": 1761969599999, "quote_volume": 12605.0847, "trades": 140, "taker_buy_base": 118199.0, "taker_buy_quote": 5144.1233 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0435, "high": 0.0435, "low": 0.043, "close": 0.0432, "volume": 103404.0, "close_time": 1761973199999, "quote_volume": 4466.0109, "trades": 78, "taker_buy_base": 59512.0, "taker_buy_quote": 2571.1486 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.0432, "high": 0.0447, "low": 0.0431, "close": 0.0439, "volume": 1510594.0, "close_time": 1761976799999, "quote_volume": 66492.7237, "trades": 806, "taker_buy_base": 822480.0, "taker_buy_quote": 36227.9322 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.0439, "high": 0.0453, "low": 0.0439, "close": 0.0453, "volume": 1261347.0, "close_time": 1761980399999, "quote_volume": 56296.6706, "trades": 488, "taker_buy_base": 760345.0, "taker_buy_quote": 33998.075 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.0452, "high": 0.0469, "low": 0.0451, "close": 0.0466, "volume": 5964737.0, "close_time": 1761983999999, "quote_volume": 275800.4859, "trades": 2876, "taker_buy_base": 3430011.0, "taker_buy_quote": 158474.0705 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0465, "high": 0.0468, "low": 0.0457, "close": 0.0467, "volume": 1272562.0, "close_time": 1761987599999, "quote_volume": 58866.3971, "trades": 553, "taker_buy_base": 454198.0, "taker_buy_quote": 21046.8106 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.0467, "high": 0.0474, "low": 0.0462, "close": 0.0464, "volume": 1893505.0, "close_time": 1761991199999, "quote_volume": 88466.6986, "trades": 821, "taker_buy_base": 1129030.0, "taker_buy_quote": 52826.1262 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.0464, "high": 0.0474, "low": 0.0462, "close": 0.0467, "volume": 1950964.0, "close_time": 1761994799999, "quote_volume": 91220.2507, "trades": 1254, "taker_buy_base": 1078673.0, "taker_buy_quote": 50455.2501 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.0467, "high": 0.047, "low": 0.0462, "close": 0.0462, "volume": 1854091.0, "close_time": 1761998399999, "quote_volume": 86469.7226, "trades": 969, "taker_buy_base": 829258.0, "taker_buy_quote": 38737.3846 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0463, "high": 0.047, "low": 0.0462, "close": 0.047, "volume": 889869.0, "close_time": 1762001999999, "quote_volume": 41473.33, "trades": 543, "taker_buy_base": 452474.0, "taker_buy_quote": 21137.8835 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.0469, "high": 0.0476, "low": 0.0461, "close": 0.0463, "volume": 2251224.0, "close_time": 1762005599999, "quote_volume": 105027.9928, "trades": 1204, "taker_buy_base": 993154.0, "taker_buy_quote": 46488.7188 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.0464, "high": 0.0471, "low": 0.0456, "close": 0.0466, "volume": 1533344.0, "close_time": 1762009199999, "quote_volume": 70908.55, "trades": 631, "taker_buy_base": 698859.0, "taker_buy_quote": 32406.0913 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.0468, "high": 0.0487, "low": 0.0464, "close": 0.0481, "volume": 2541182.0, "close_time": 1762012799999, "quote_volume": 120558.3704, "trades": 1459, "taker_buy_base": 1497332.0, "taker_buy_quote": 71194.047 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0481, "high": 0.0481, "low": 0.0471, "close": 0.0476, "volume": 1564917.0, "close_time": 1762016399999, "quote_volume": 74441.506, "trades": 1108, "taker_buy_base": 665463.0, "taker_buy_quote": 31660.1072 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.0476, "high": 0.0482, "low": 0.0473, "close": 0.0475, "volume": 1053843.0, "close_time": 1762019999999, "quote_volume": 50253.9431, "trades": 557, "taker_buy_base": 546992.0, "taker_buy_quote": 26102.3031 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.0475, "high": 0.0475, "low": 0.0468, "close": 0.0473, "volume": 1797333.0, "close_time": 1762023599999, "quote_volume": 84642.1201, "trades": 611, "taker_buy_base": 412435.0, "taker_buy_quote": 19444.7328 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.0474, "high": 0.0476, "low": 0.0472, "close": 0.0475, "volume": 348048.0, "close_time": 1762027199999, "quote_volume": 16498.3636, "trades": 259, "taker_buy_base": 98286.0, "taker_buy_quote": 4668.4528 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0475, "high": 0.0476, "low": 0.0472, "close": 0.0472, "volume": 353424.0, "close_time": 1762030799999, "quote_volume": 16758.7177, "trades": 296, "taker_buy_base": 170799.0, "taker_buy_quote": 8106.7385 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.0472, "high": 0.048, "low": 0.0471, "close": 0.0471, "volume": 453757.0, "close_time": 1762034399999, "quote_volume": 21549.4336, "trades": 400, "taker_buy_base": 254748.0, "taker_buy_quote": 12103.6636 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0471, "close": 0.0473, "volume": 249082.0, "close_time": 1762037999999, "quote_volume": 11749.1409, "trades": 267, "taker_buy_base": 101386.0, "taker_buy_quote": 4787.2013 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.0474, "high": 0.0475, "low": 0.0468, "close": 0.0472, "volume": 706376.0, "close_time": 1762041599999, "quote_volume": 33288.8016, "trades": 378, "taker_buy_base": 124049.0, "taker_buy_quote": 5856.5391 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0472, "high": 0.0479, "low": 0.0463, "close": 0.0469, "volume": 2069766.0, "close_time": 1762045199999, "quote_volume": 97235.1723, "trades": 1005, "taker_buy_base": 1038655.0, "taker_buy_quote": 48894.652 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.047, "high": 0.0472, "low": 0.0465, "close": 0.0467, "volume": 508252.0, "close_time": 1762048799999, "quote_volume": 23823.0959, "trades": 345, "taker_buy_base": 224879.0, "taker_buy_quote": 10561.8331 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.0467, "high": 0.047, "low": 0.0462, "close": 0.0463, "volume": 959823.0, "close_time": 1762052399999, "quote_volume": 44654.1463, "trades": 527, "taker_buy_base": 409961.0, "taker_buy_quote": 19117.802 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.0463, "high": 0.0473, "low": 0.0463, "close": 0.0469, "volume": 462028.0, "close_time": 1762055999999, "quote_volume": 21678.3395, "trades": 395, "taker_buy_base": 378146.0, "taker_buy_quote": 17735.2975 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0468, "high": 0.0477, "low": 0.0468, "close": 0.0477, "volume": 512302.0, "close_time": 1762059599999, "quote_volume": 24265.4994, "trades": 342, "taker_buy_base": 368714.0, "taker_buy_quote": 17494.9033 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.0478, "high": 0.0483, "low": 0.0477, "close": 0.0481, "volume": 895189.0, "close_time": 1762063199999, "quote_volume": 43016.4848, "trades": 606, "taker_buy_base": 576688.0, "taker_buy_quote": 27724.7899 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.0481, "high": 0.0489, "low": 0.048, "close": 0.0489, "volume": 1232320.0, "close_time": 1762066799999, "quote_volume": 59858.4558, "trades": 1051, "taker_buy_base": 429077.0, "taker_buy_quote": 20850.5934 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.049, "high": 0.0549, "low": 0.049, "close": 0.0506, "volume": 16419104.0, "close_time": 1762070399999, "quote_volume": 861148.6157, "trades": 14270, "taker_buy_base": 9466302.0, "taker_buy_quote": 497062.0771 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0506, "high": 0.0533, "low": 0.0502, "close": 0.0513, "volume": 8104884.0, "close_time": 1762073999999, "quote_volume": 420881.7727, "trades": 6018, "taker_buy_base": 4112713.0, "taker_buy_quote": 213748.0734 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.0513, "high": 0.0519, "low": 0.0496, "close": 0.0501, "volume": 3837078.0, "close_time": 1762077599999, "quote_volume": 195073.5518, "trades": 1922, "taker_buy_base": 1732312.0, "taker_buy_quote": 88362.725 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.0501, "high": 0.0508, "low": 0.0494, "close": 0.0498, "volume": 1856892.0, "close_time": 1762081199999, "quote_volume": 92847.726, "trades": 1055, "taker_buy_base": 878457.0, "taker_buy_quote": 43958.1333 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.0498, "high": 0.051, "low": 0.0497, "close": 0.05, "volume": 1935084.0, "close_time": 1762084799999, "quote_volume": 97121.1904, "trades": 888, "taker_buy_base": 1221100.0, "taker_buy_quote": 61360.799 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.05, "high": 0.0506, "low": 0.0487, "close": 0.0498, "volume": 2653902.0, "close_time": 1762088399999, "quote_volume": 131803.5039, "trades": 1197, "taker_buy_base": 1139645.0, "taker_buy_quote": 56660.8132 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.0499, "high": 0.0501, "low": 0.0487, "close": 0.049, "volume": 1347847.0, "close_time": 1762091999999, "quote_volume": 66280.2746, "trades": 619, "taker_buy_base": 485898.0, "taker_buy_quote": 23920.3752 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.049, "high": 0.049, "low": 0.0467, "close": 0.0469, "volume": 3486386.0, "close_time": 1762095599999, "quote_volume": 166129.2351, "trades": 1237, "taker_buy_base": 902186.0, "taker_buy_quote": 42950.6814 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.0468, "high": 0.0473, "low": 0.0462, "close": 0.0468, "volume": 1914723.0, "close_time": 1762099199999, "quote_volume": 89357.6739, "trades": 540, "taker_buy_base": 674189.0, "taker_buy_quote": 31513.4132 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0468, "high": 0.0472, "low": 0.046, "close": 0.0472, "volume": 878222.0, "close_time": 1762102799999, "quote_volume": 41054.7647, "trades": 444, "taker_buy_base": 279753.0, "taker_buy_quote": 13109.5421 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.0471, "high": 0.0472, "low": 0.0468, "close": 0.0471, "volume": 436160.0, "close_time": 1762106399999, "quote_volume": 20501.1203, "trades": 283, "taker_buy_base": 272874.0, "taker_buy_quote": 12827.7063 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.0472, "high": 0.0476, "low": 0.0469, "close": 0.0469, "volume": 827463.0, "close_time": 1762109999999, "quote_volume": 39125.6742, "trades": 506, "taker_buy_base": 406582.0, "taker_buy_quote": 19256.5315 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.0468, "high": 0.0472, "low": 0.0464, "close": 0.0469, "volume": 379278.0, "close_time": 1762113599999, "quote_volume": 17696.5143, "trades": 221, "taker_buy_base": 97637.0, "taker_buy_quote": 4570.3212 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0469, "high": 0.0472, "low": 0.0468, "close": 0.0471, "volume": 312758.0, "close_time": 1762117199999, "quote_volume": 14691.0005, "trades": 211, "taker_buy_base": 147567.0, "taker_buy_quote": 6938.7362 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.0471, "high": 0.0476, "low": 0.0471, "close": 0.0473, "volume": 747544.0, "close_time": 1762120799999, "quote_volume": 35449.5274, "trades": 240, "taker_buy_base": 541093.0, "taker_buy_quote": 25662.8733 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.0473, "high": 0.0477, "low": 0.0472, "close": 0.0476, "volume": 392321.0, "close_time": 1762124399999, "quote_volume": 18640.122, "trades": 211, "taker_buy_base": 315217.0, "taker_buy_quote": 14977.33 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.0476, "high": 0.0486, "low": 0.0476, "close": 0.0484, "volume": 663133.0, "close_time": 1762127999999, "quote_volume": 31924.4741, "trades": 349, "taker_buy_base": 434495.0, "taker_buy_quote": 20925.0855 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0483, "high": 0.0483, "low": 0.0469, "close": 0.0469, "volume": 1663652.0, "close_time": 1762131599999, "quote_volume": 79238.9958, "trades": 488, "taker_buy_base": 632383.0, "taker_buy_quote": 30096.4287 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.0468, "high": 0.0474, "low": 0.0464, "close": 0.0467, "volume": 1522097.0, "close_time": 1762135199999, "quote_volume": 71266.5408, "trades": 560, "taker_buy_base": 750415.0, "taker_buy_quote": 35210.2716 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.0466, "high": 0.0468, "low": 0.0455, "close": 0.0457, "volume": 1851407.0, "close_time": 1762138799999, "quote_volume": 85097.8815, "trades": 640, "taker_buy_base": 407651.0, "taker_buy_quote": 18786.6751 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.0457, "high": 0.0457, "low": 0.0434, "close": 0.0436, "volume": 2416835.0, "close_time": 1762142399999, "quote_volume": 107151.9639, "trades": 853, "taker_buy_base": 611869.0, "taker_buy_quote": 27128.2367 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0434, "high": 0.0447, "low": 0.0429, "close": 0.0443, "volume": 3767325.0, "close_time": 1762145999999, "quote_volume": 163703.108, "trades": 836, "taker_buy_base": 2323580.0, "taker_buy_quote": 101131.5547 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.0443, "high": 0.0447, "low": 0.044, "close": 0.0441, "volume": 2062380.0, "close_time": 1762149599999, "quote_volume": 91355.2257, "trades": 512, "taker_buy_base": 808967.0, "taker_buy_quote": 35939.1072 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.044, "high": 0.0441, "low": 0.0435, "close": 0.0439, "volume": 1005570.0, "close_time": 1762153199999, "quote_volume": 44150.9806, "trades": 345, "taker_buy_base": 386421.0, "taker_buy_quote": 16968.2362 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.044, "high": 0.0441, "low": 0.0433, "close": 0.0435, "volume": 1260975.0, "close_time": 1762156799999, "quote_volume": 54983.6802, "trades": 344, "taker_buy_base": 260568.0, "taker_buy_quote": 11407.8072 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0435, "high": 0.0441, "low": 0.0432, "close": 0.0439, "volume": 1519547.0, "close_time": 1762160399999, "quote_volume": 66477.942, "trades": 483, "taker_buy_base": 1117116.0, "taker_buy_quote": 48892.3951 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.0439, "high": 0.0447, "low": 0.0433, "close": 0.0435, "volume": 979150.0, "close_time": 1762163999999, "quote_volume": 43145.0076, "trades": 407, "taker_buy_base": 497769.0, "taker_buy_quote": 21953.2454 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.0435, "high": 0.0444, "low": 0.0433, "close": 0.0434, "volume": 1218850.0, "close_time": 1762167599999, "quote_volume": 53439.6349, "trades": 512, "taker_buy_base": 727625.0, "taker_buy_quote": 31958.3525 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.0435, "high": 0.0448, "low": 0.0435, "close": 0.0442, "volume": 1987295.0, "close_time": 1762171199999, "quote_volume": 88187.2278, "trades": 623, "taker_buy_base": 1040710.0, "taker_buy_quote": 46200.7989 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0443, "high": 0.0446, "low": 0.0442, "close": 0.0442, "volume": 650602.0, "close_time": 1762174799999, "quote_volume": 28888.2509, "trades": 237, "taker_buy_base": 271615.0, "taker_buy_quote": 12063.7933 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.0442, "high": 0.045, "low": 0.044, "close": 0.0443, "volume": 1514502.0, "close_time": 1762178399999, "quote_volume": 67380.2004, "trades": 394, "taker_buy_base": 874158.0, "taker_buy_quote": 38828.6567 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.0444, "high": 0.0449, "low": 0.044, "close": 0.0445, "volume": 455435.0, "close_time": 1762181999999, "quote_volume": 20230.0857, "trades": 210, "taker_buy_base": 178600.0, "taker_buy_quote": 7922.165 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.0446, "high": 0.0446, "low": 0.0395, "close": 0.0412, "volume": 5189353.0, "close_time": 1762185599999, "quote_volume": 215295.2716, "trades": 1728, "taker_buy_base": 1987148.0, "taker_buy_quote": 82102.7463 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.041, "high": 0.0428, "low": 0.0408, "close": 0.0423, "volume": 1447814.0, "close_time": 1762189199999, "quote_volume": 60635.5883, "trades": 700, "taker_buy_base": 775289.0, "taker_buy_quote": 32641.1775 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.0423, "high": 0.0465, "low": 0.0422, "close": 0.0458, "volume": 4275162.0, "close_time": 1762192799999, "quote_volume": 192473.2086, "trades": 2340, "taker_buy_base": 2780032.0, "taker_buy_quote": 124774.2373 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.0458, "high": 0.0472, "low": 0.0455, "close": 0.0461, "volume": 3028046.0, "close_time": 1762196399999, "quote_volume": 140422.3822, "trades": 1528, "taker_buy_base": 1404325.0, "taker_buy_quote": 65036.6465 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.046, "high": 0.0461, "low": 0.0451, "close": 0.0453, "volume": 1731254.0, "close_time": 1762199999999, "quote_volume": 78794.1402, "trades": 689, "taker_buy_base": 859520.0, "taker_buy_quote": 39098.9018 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0453, "high": 0.046, "low": 0.0444, "close": 0.0456, "volume": 1568962.0, "close_time": 1762203599999, "quote_volume": 70948.1019, "trades": 723, "taker_buy_base": 651045.0, "taker_buy_quote": 29522.9245 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.0455, "high": 0.0462, "low": 0.0444, "close": 0.046, "volume": 1654258.0, "close_time": 1762207199999, "quote_volume": 75254.6705, "trades": 813, "taker_buy_base": 949995.0, "taker_buy_quote": 43239.874 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.0459, "high": 0.046, "low": 0.0448, "close": 0.045, "volume": 1634384.0, "close_time": 1762210799999, "quote_volume": 74138.5024, "trades": 744, "taker_buy_base": 398831.0, "taker_buy_quote": 18108.595 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.0449, "high": 0.0464, "low": 0.0449, "close": 0.0458, "volume": 2403604.0, "close_time": 1762214399999, "quote_volume": 109766.3283, "trades": 882, "taker_buy_base": 1758236.0, "taker_buy_quote": 80313.8863 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0457, "high": 0.048, "low": 0.0455, "close": 0.0475, "volume": 3608675.0, "close_time": 1762217999999, "quote_volume": 169701.6216, "trades": 1877, "taker_buy_base": 2234302.0, "taker_buy_quote": 105256.2564 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.0475, "high": 0.0487, "low": 0.0468, "close": 0.0472, "volume": 6527769.0, "close_time": 1762221599999, "quote_volume": 310536.8446, "trades": 2303, "taker_buy_base": 2918823.0, "taker_buy_quote": 138942.5468 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.0471, "high": 0.0477, "low": 0.0465, "close": 0.0467, "volume": 2123314.0, "close_time": 1762225199999, "quote_volume": 100062.2045, "trades": 951, "taker_buy_base": 1029514.0, "taker_buy_quote": 48573.6708 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.0467, "high": 0.0526, "low": 0.0465, "close": 0.0516, "volume": 9439678.0, "close_time": 1762228799999, "quote_volume": 476717.2321, "trades": 4762, "taker_buy_base": 5580729.0, "taker_buy_quote": 280740.2016 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0515, "high": 0.0544, "low": 0.0501, "close": 0.0543, "volume": 9521113.0, "close_time": 1762232399999, "quote_volume": 494969.1287, "trades": 4890, "taker_buy_base": 5419960.0, "taker_buy_quote": 282129.8492 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.0542, "high": 0.0547, "low": 0.0502, "close": 0.0502, "volume": 12075354.0, "close_time": 1762235999999, "quote_volume": 639963.9812, "trades": 6485, "taker_buy_base": 5973084.0, "taker_buy_quote": 317019.1648 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.0504, "high": 0.0557, "low": 0.0502, "close": 0.0524, "volume": 9267533.0, "close_time": 1762239599999, "quote_volume": 490365.3066, "trades": 5412, "taker_buy_base": 5229910.0, "taker_buy_quote": 277344.8658 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.0522, "high": 0.055, "low": 0.0511, "close": 0.0543, "volume": 6632188.0, "close_time": 1762243199999, "quote_volume": 353749.3214, "trades": 3512, "taker_buy_base": 3253406.0, "taker_buy_quote": 173680.2609 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0542, "high": 0.0548, "low": 0.0511, "close": 0.0521, "volume": 8067912.0, "close_time": 1762246799999, "quote_volume": 427288.1653, "trades": 3617, "taker_buy_base": 3585868.0, "taker_buy_quote": 189907.3328 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.0522, "high": 0.0551, "low": 0.052, "close": 0.0545, "volume": 6389155.0, "close_time": 1762250399999, "quote_volume": 342362.9585, "trades": 2932, "taker_buy_base": 4177619.0, "taker_buy_quote": 224117.2567 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.0546, "high": 0.057, "low": 0.0537, "close": 0.0547, "volume": 7938308.0, "close_time": 1762253999999, "quote_volume": 440478.4915, "trades": 4613, "taker_buy_base": 4243034.0, "taker_buy_quote": 235473.1611 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.0546, "high": 0.056, "low": 0.051, "close": 0.0519, "volume": 8054883.0, "close_time": 1762257599999, "quote_volume": 428414.438, "trades": 3489, "taker_buy_base": 2653000.0, "taker_buy_quote": 141344.5698 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.052, "high": 0.0521, "low": 0.0498, "close": 0.0502, "volume": 6427533.0, "close_time": 1762261199999, "quote_volume": 327254.4892, "trades": 2693, "taker_buy_base": 2551796.0, "taker_buy_quote": 130015.1328 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.0502, "high": 0.0504, "low": 0.049, "close": 0.05, "volume": 3608671.0, "close_time": 1762264799999, "quote_volume": 179065.2233, "trades": 1630, "taker_buy_base": 1398414.0, "taker_buy_quote": 69453.5647 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.05, "high": 0.0555, "low": 0.0497, "close": 0.0551, "volume": 7559506.0, "close_time": 1762268399999, "quote_volume": 396026.1201, "trades": 3733, "taker_buy_base": 4287867.0, "taker_buy_quote": 224471.4786 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.055, "high": 0.0562, "low": 0.0521, "close": 0.0528, "volume": 4514456.0, "close_time": 1762271999999, "quote_volume": 244173.8814, "trades": 3093, "taker_buy_base": 2118112.0, "taker_buy_quote": 114655.0317 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0527, "high": 0.0544, "low": 0.0517, "close": 0.0525, "volume": 3975002.0, "close_time": 1762275599999, "quote_volume": 210519.0476, "trades": 2112, "taker_buy_base": 1862955.0, "taker_buy_quote": 98874.1937 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.0526, "high": 0.0527, "low": 0.05, "close": 0.0513, "volume": 4884251.0, "close_time": 1762279199999, "quote_volume": 249990.4669, "trades": 2095, "taker_buy_base": 1859649.0, "taker_buy_quote": 95222.463 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.0513, "high": 0.0526, "low": 0.0505, "close": 0.0524, "volume": 3008844.0, "close_time": 1762282799999, "quote_volume": 154930.9861, "trades": 1513, "taker_buy_base": 1455956.0, "taker_buy_quote": 75140.166 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.0524, "high": 0.0535, "low": 0.0524, "close": 0.0525, "volume": 2347735.0, "close_time": 1762286399999, "quote_volume": 124191.2149, "trades": 1292, "taker_buy_base": 1343639.0, "taker_buy_quote": 71129.9168 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0526, "high": 0.0531, "low": 0.0493, "close": 0.0525, "volume": 4460648.0, "close_time": 1762289999999, "quote_volume": 229418.4465, "trades": 2059, "taker_buy_base": 1910952.0, "taker_buy_quote": 98626.8647 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.0525, "high": 0.0525, "low": 0.0499, "close": 0.052, "volume": 2871348.0, "close_time": 1762293599999, "quote_volume": 146746.9246, "trades": 1148, "taker_buy_base": 1137102.0, "taker_buy_quote": 58149.1152 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.0519, "high": 0.0534, "low": 0.0516, "close": 0.0524, "volume": 2119520.0, "close_time": 1762297199999, "quote_volume": 111258.6159, "trades": 990, "taker_buy_base": 1196300.0, "taker_buy_quote": 62828.2512 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.0525, "high": 0.0533, "low": 0.0519, "close": 0.0525, "volume": 1971436.0, "close_time": 1762300799999, "quote_volume": 103695.6524, "trades": 1093, "taker_buy_base": 1124479.0, "taker_buy_quote": 59259.4138 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0524, "high": 0.053, "low": 0.0512, "close": 0.0516, "volume": 2170362.0, "close_time": 1762304399999, "quote_volume": 112811.1161, "trades": 973, "taker_buy_base": 1368731.0, "taker_buy_quote": 71286.5393 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.0515, "high": 0.052, "low": 0.0486, "close": 0.0518, "volume": 3163129.0, "close_time": 1762307999999, "quote_volume": 158437.2617, "trades": 1413, "taker_buy_base": 1561496.0, "taker_buy_quote": 78414.6555 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.0518, "high": 0.053, "low": 0.0511, "close": 0.0518, "volume": 1738963.0, "close_time": 1762311599999, "quote_volume": 90184.4003, "trades": 947, "taker_buy_base": 808889.0, "taker_buy_quote": 42103.8192 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.0519, "high": 0.0526, "low": 0.05, "close": 0.0508, "volume": 3575186.0, "close_time": 1762315199999, "quote_volume": 182393.6735, "trades": 1535, "taker_buy_base": 1451350.0, "taker_buy_quote": 74139.7088 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.051, "high": 0.0513, "low": 0.0498, "close": 0.0501, "volume": 922518.0, "close_time": 1762318799999, "quote_volume": 46540.6399, "trades": 570, "taker_buy_base": 526108.0, "taker_buy_quote": 26559.4731 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.0501, "high": 0.0515, "low": 0.0501, "close": 0.0506, "volume": 1316273.0, "close_time": 1762322399999, "quote_volume": 66808.1339, "trades": 1489, "taker_buy_base": 897263.0, "taker_buy_quote": 45548.1138 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.0506, "high": 0.0511, "low": 0.0501, "close": 0.0509, "volume": 1106456.0, "close_time": 1762325999999, "quote_volume": 55983.7775, "trades": 1510, "taker_buy_base": 503507.0, "taker_buy_quote": 25451.444 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.0509, "high": 0.0522, "low": 0.0506, "close": 0.0513, "volume": 898676.0, "close_time": 1762329599999, "quote_volume": 46364.2812, "trades": 1200, "taker_buy_base": 516666.0, "taker_buy_quote": 26626.2965 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0513, "high": 0.0513, "low": 0.0492, "close": 0.0495, "volume": 1070067.0, "close_time": 1762333199999, "quote_volume": 53484.2382, "trades": 1379, "taker_buy_base": 433586.0, "taker_buy_quote": 21690.2635 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.0496, "high": 0.0504, "low": 0.0495, "close": 0.0503, "volume": 804835.0, "close_time": 1762336799999, "quote_volume": 40276.4628, "trades": 1078, "taker_buy_base": 498300.0, "taker_buy_quote": 24953.0632 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.0503, "high": 0.0521, "low": 0.0499, "close": 0.0502, "volume": 2323803.0, "close_time": 1762340399999, "quote_volume": 118833.8398, "trades": 2844, "taker_buy_base": 1252002.0, "taker_buy_quote": 63906.8116 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.0501, "high": 0.0517, "low": 0.0501, "close": 0.0515, "volume": 837676.0, "close_time": 1762343999999, "quote_volume": 42624.0235, "trades": 1200, "taker_buy_base": 600165.0, "taker_buy_quote": 30553.8119 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0515, "high": 0.0555, "low": 0.0514, "close": 0.0531, "volume": 5146548.0, "close_time": 1762347599999, "quote_volume": 277628.447, "trades": 3217, "taker_buy_base": 2887805.0, "taker_buy_quote": 155508.7902 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.0531, "high": 0.0555, "low": 0.0529, "close": 0.0539, "volume": 7095901.0, "close_time": 1762351199999, "quote_volume": 386331.2404, "trades": 4007, "taker_buy_base": 3791970.0, "taker_buy_quote": 206595.7116 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.0539, "high": 0.0544, "low": 0.051, "close": 0.0515, "volume": 2870330.0, "close_time": 1762354799999, "quote_volume": 151553.7888, "trades": 1433, "taker_buy_base": 1196351.0, "taker_buy_quote": 63301.9321 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.0514, "high": 0.055, "low": 0.0501, "close": 0.0538, "volume": 4044655.0, "close_time": 1762358399999, "quote_volume": 214722.191, "trades": 2141, "taker_buy_base": 1599855.0, "taker_buy_quote": 85041.9458 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0537, "high": 0.0546, "low": 0.0524, "close": 0.0528, "volume": 2470840.0, "close_time": 1762361999999, "quote_volume": 131986.8169, "trades": 2309, "taker_buy_base": 1156034.0, "taker_buy_quote": 61703.1709 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.0527, "high": 0.0544, "low": 0.0523, "close": 0.0538, "volume": 1405350.0, "close_time": 1762365599999, "quote_volume": 75195.5955, "trades": 1668, "taker_buy_base": 747755.0, "taker_buy_quote": 40049.7721 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.0539, "high": 0.0557, "low": 0.0537, "close": 0.0545, "volume": 3059483.0, "close_time": 1762369199999, "quote_volume": 167153.4367, "trades": 2527, "taker_buy_base": 1438731.0, "taker_buy_quote": 78634.568 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.0544, "high": 0.0557, "low": 0.0542, "close": 0.0543, "volume": 1528785.0, "close_time": 1762372799999, "quote_volume": 83934.2167, "trades": 1109, "taker_buy_base": 780511.0, "taker_buy_quote": 42871.8454 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0543, "high": 0.055, "low": 0.054, "close": 0.0547, "volume": 830129.0, "close_time": 1762376399999, "quote_volume": 45223.6927, "trades": 670, "taker_buy_base": 356983.0, "taker_buy_quote": 19476.8232 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.0547, "high": 0.0564, "low": 0.0545, "close": 0.0555, "volume": 1552397.0, "close_time": 1762379999999, "quote_volume": 86468.3761, "trades": 789, "taker_buy_base": 640962.0, "taker_buy_quote": 35665.6559 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.0555, "high": 0.056, "low": 0.0549, "close": 0.0555, "volume": 1502282.0, "close_time": 1762383599999, "quote_volume": 83179.9099, "trades": 958, "taker_buy_base": 572642.0, "taker_buy_quote": 31755.5648 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.0556, "high": 0.0573, "low": 0.0553, "close": 0.0553, "volume": 2095463.0, "close_time": 1762387199999, "quote_volume": 117877.1654, "trades": 1130, "taker_buy_base": 1214443.0, "taker_buy_quote": 68435.789 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0554, "high": 0.0555, "low": 0.0541, "close": 0.0546, "volume": 824792.0, "close_time": 1762390799999, "quote_volume": 45134.8626, "trades": 549, "taker_buy_base": 311403.0, "taker_buy_quote": 17067.2631 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0524, "close": 0.0535, "volume": 1973885.0, "close_time": 1762394399999, "quote_volume": 104942.9441, "trades": 813, "taker_buy_base": 476162.0, "taker_buy_quote": 25386.9861 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.0534, "high": 0.0536, "low": 0.0525, "close": 0.0534, "volume": 653310.0, "close_time": 1762397999999, "quote_volume": 34671.317, "trades": 364, "taker_buy_base": 315304.0, "taker_buy_quote": 16778.33 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.0534, "high": 0.0549, "low": 0.0534, "close": 0.0539, "volume": 955995.0, "close_time": 1762401599999, "quote_volume": 51750.4255, "trades": 538, "taker_buy_base": 428116.0, "taker_buy_quote": 23197.3342 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.054, "high": 0.0593, "low": 0.0539, "close": 0.057, "volume": 9580446.0, "close_time": 1762405199999, "quote_volume": 548223.1637, "trades": 3838, "taker_buy_base": 5437068.0, "taker_buy_quote": 310380.7102 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.0569, "high": 0.057, "low": 0.0546, "close": 0.0547, "volume": 1671478.0, "close_time": 1762408799999, "quote_volume": 93314.435, "trades": 1047, "taker_buy_base": 573379.0, "taker_buy_quote": 32169.6505 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.0548, "high": 0.055, "low": 0.0537, "close": 0.0546, "volume": 1722144.0, "close_time": 1762412399999, "quote_volume": 93497.5263, "trades": 801, "taker_buy_base": 883991.0, "taker_buy_quote": 48088.6426 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.0545, "high": 0.0549, "low": 0.0536, "close": 0.0545, "volume": 794588.0, "close_time": 1762415999999, "quote_volume": 43175.4291, "trades": 483, "taker_buy_base": 448521.0, "taker_buy_quote": 24425.497 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0543, "high": 0.0591, "low": 0.054, "close": 0.058, "volume": 5558845.0, "close_time": 1762419599999, "quote_volume": 317296.3514, "trades": 3577, "taker_buy_base": 2572620.0, "taker_buy_quote": 146189.6715 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.058, "high": 0.06, "low": 0.0569, "close": 0.0588, "volume": 5704906.0, "close_time": 1762423199999, "quote_volume": 334789.4237, "trades": 4459, "taker_buy_base": 2500772.0, "taker_buy_quote": 146745.2707 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.0589, "high": 0.0591, "low": 0.0572, "close": 0.058, "volume": 2320743.0, "close_time": 1762426799999, "quote_volume": 134203.2445, "trades": 1475, "taker_buy_base": 1239316.0, "taker_buy_quote": 71685.3164 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.058, "high": 0.058, "low": 0.056, "close": 0.0575, "volume": 3998196.0, "close_time": 1762430399999, "quote_volume": 227636.7629, "trades": 2814, "taker_buy_base": 2016343.0, "taker_buy_quote": 114844.9787 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0574, "high": 0.062, "low": 0.0572, "close": 0.06, "volume": 5704538.0, "close_time": 1762433999999, "quote_volume": 341435.2308, "trades": 3039, "taker_buy_base": 3189410.0, "taker_buy_quote": 190515.0769 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.06, "high": 0.062, "low": 0.0593, "close": 0.0606, "volume": 3617638.0, "close_time": 1762437599999, "quote_volume": 218722.449, "trades": 2011, "taker_buy_base": 1820641.0, "taker_buy_quote": 110328.3243 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.0606, "high": 0.0636, "low": 0.0606, "close": 0.0621, "volume": 6032853.0, "close_time": 1762441199999, "quote_volume": 374401.5939, "trades": 2830, "taker_buy_base": 3422208.0, "taker_buy_quote": 212081.7604 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.062, "high": 0.065, "low": 0.06, "close": 0.0615, "volume": 9230206.0, "close_time": 1762444799999, "quote_volume": 574669.3652, "trades": 5448, "taker_buy_base": 5065281.0, "taker_buy_quote": 316319.4771 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0615, "high": 0.0628, "low": 0.0606, "close": 0.0616, "volume": 3965596.0, "close_time": 1762448399999, "quote_volume": 244043.2033, "trades": 2650, "taker_buy_base": 2251079.0, "taker_buy_quote": 138770.2968 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.0616, "high": 0.0685, "low": 0.0612, "close": 0.0647, "volume": 11152206.0, "close_time": 1762451999999, "quote_volume": 729931.6583, "trades": 6012, "taker_buy_base": 6146869.0, "taker_buy_quote": 401228.9841 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.0648, "high": 0.0675, "low": 0.064, "close": 0.0646, "volume": 6385511.0, "close_time": 1762455599999, "quote_volume": 418939.44, "trades": 3792, "taker_buy_base": 3013512.0, "taker_buy_quote": 197671.4405 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.0646, "high": 0.0671, "low": 0.064, "close": 0.0668, "volume": 3862434.0, "close_time": 1762459199999, "quote_volume": 251847.7814, "trades": 1947, "taker_buy_base": 2088934.0, "taker_buy_quote": 136436.0769 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0668, "high": 0.074, "low": 0.0648, "close": 0.0684, "volume": 18468623.0, "close_time": 1762462799999, "quote_volume": 1269579.0338, "trades": 9064, "taker_buy_base": 8576764.0, "taker_buy_quote": 590895.1353 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.0683, "high": 0.0688, "low": 0.0665, "close": 0.0671, "volume": 4100801.0, "close_time": 1762466399999, "quote_volume": 276231.8198, "trades": 2280, "taker_buy_base": 2095416.0, "taker_buy_quote": 141208.3866 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.067, "high": 0.0703, "low": 0.0667, "close": 0.0682, "volume": 3869907.0, "close_time": 1762469999999, "quote_volume": 265263.2554, "trades": 2226, "taker_buy_base": 2155223.0, "taker_buy_quote": 147933.0348 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.0682, "high": 0.0731, "low": 0.0663, "close": 0.0708, "volume": 8938564.0, "close_time": 1762473599999, "quote_volume": 630739.959, "trades": 5052, "taker_buy_base": 4918866.0, "taker_buy_quote": 347313.9158 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.071, "high": 0.0766, "low": 0.069, "close": 0.075, "volume": 10892855.0, "close_time": 1762477199999, "quote_volume": 791271.712, "trades": 5030, "taker_buy_base": 6781946.0, "taker_buy_quote": 493313.8942 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.0748, "high": 0.085, "low": 0.0706, "close": 0.076, "volume": 23691918.0, "close_time": 1762480799999, "quote_volume": 1827818.7239, "trades": 13957, "taker_buy_base": 12427226.0, "taker_buy_quote": 959117.5986 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.076, "high": 0.083, "low": 0.0746, "close": 0.0757, "volume": 14645344.0, "close_time": 1762484399999, "quote_volume": 1152217.366, "trades": 9626, "taker_buy_base": 6832430.0, "taker_buy_quote": 536725.3719 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.0758, "high": 0.085, "low": 0.0755, "close": 0.0811, "volume": 8710195.0, "close_time": 1762487999999, "quote_volume": 700128.5956, "trades": 5686, "taker_buy_base": 4561151.0, "taker_buy_quote": 366645.6637 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0811, "high": 0.0833, "low": 0.0759, "close": 0.0792, "volume": 7596234.0, "close_time": 1762491599999, "quote_volume": 597828.9622, "trades": 5140, "taker_buy_base": 3621512.0, "taker_buy_quote": 284984.7759 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.0792, "high": 0.0959, "low": 0.0783, "close": 0.0927, "volume": 26801177.0, "close_time": 1762495199999, "quote_volume": 2354466.4814, "trades": 15491, "taker_buy_base": 14096988.0, "taker_buy_quote": 1236741.7117 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.0927, "high": 0.1119, "low": 0.0793, "close": 0.08, "volume": 53121419.0, "close_time": 1762498799999, "quote_volume": 5130877.3704, "trades": 41397, "taker_buy_base": 24988429.0, "taker_buy_quote": 2427573.6941 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.08, "high": 0.098, "low": 0.08, "close": 0.0937, "volume": 28501209.0, "close_time": 1762502399999, "quote_volume": 2575259.8183, "trades": 17702, "taker_buy_base": 13988712.0, "taker_buy_quote": 1265884.558 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0935, "high": 0.0962, "low": 0.083, "close": 0.0839, "volume": 18024244.0, "close_time": 1762505999999, "quote_volume": 1623244.039, "trades": 11944, "taker_buy_base": 7636737.0, "taker_buy_quote": 689765.6535 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.0838, "high": 0.0886, "low": 0.081, "close": 0.086, "volume": 14685952.0, "close_time": 1762509599999, "quote_volume": 1254621.9612, "trades": 7902, "taker_buy_base": 6571298.0, "taker_buy_quote": 561431.5401 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.086, "high": 0.0925, "low": 0.0825, "close": 0.0833, "volume": 15539248.0, "close_time": 1762513199999, "quote_volume": 1359159.9145, "trades": 8308, "taker_buy_base": 7616235.0, "taker_buy_quote": 665525.545 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.0832, "high": 0.0841, "low": 0.0752, "close": 0.0776, "volume": 20976250.0, "close_time": 1762516799999, "quote_volume": 1646015.6722, "trades": 8438, "taker_buy_base": 9711385.0, "taker_buy_quote": 761012.119 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0776, "high": 0.082, "low": 0.0757, "close": 0.0798, "volume": 8353030.0, "close_time": 1762520399999, "quote_volume": 660162.6571, "trades": 4821, "taker_buy_base": 4320531.0, "taker_buy_quote": 341562.7797 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.0797, "high": 0.09, "low": 0.0776, "close": 0.0867, "volume": 10748169.0, "close_time": 1762523999999, "quote_volume": 897318.96, "trades": 7715, "taker_buy_base": 5757320.0, "taker_buy_quote": 481668.7817 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.0865, "high": 0.094, "low": 0.0825, "close": 0.0921, "volume": 15027210.0, "close_time": 1762527599999, "quote_volume": 1327531.4346, "trades": 10057, "taker_buy_base": 7872518.0, "taker_buy_quote": 698151.6163 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.0922, "high": 0.0995, "low": 0.0879, "close": 0.0923, "volume": 26380282.0, "close_time": 1762531199999, "quote_volume": 2497520.4936, "trades": 20292, "taker_buy_base": 13211556.0, "taker_buy_quote": 1250478.8882 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0817, "close": 0.0827, "volume": 19025076.0, "close_time": 1762534799999, "quote_volume": 1647678.1478, "trades": 17298, "taker_buy_base": 9050282.0, "taker_buy_quote": 783290.3839 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.0829, "high": 0.0866, "low": 0.0808, "close": 0.0853, "volume": 7812234.0, "close_time": 1762538399999, "quote_volume": 655501.0445, "trades": 7189, "taker_buy_base": 3752702.0, "taker_buy_quote": 315012.0756 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.0852, "high": 0.0888, "low": 0.0851, "close": 0.0876, "volume": 6735822.0, "close_time": 1762541999999, "quote_volume": 587915.497, "trades": 5073, "taker_buy_base": 2819025.0, "taker_buy_quote": 246073.0249 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.0878, "high": 0.0906, "low": 0.0876, "close": 0.0886, "volume": 4953735.0, "close_time": 1762545599999, "quote_volume": 439588.3941, "trades": 5204, "taker_buy_base": 2365551.0, "taker_buy_quote": 209951.9713 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0887, "high": 0.0903, "low": 0.0876, "close": 0.0883, "volume": 3714853.0, "close_time": 1762549199999, "quote_volume": 329621.8583, "trades": 5254, "taker_buy_base": 1520120.0, "taker_buy_quote": 135112.6251 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.0884, "high": 0.0912, "low": 0.0879, "close": 0.089, "volume": 3147573.0, "close_time": 1762552799999, "quote_volume": 281452.0168, "trades": 7226, "taker_buy_base": 1602941.0, "taker_buy_quote": 143366.3624 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.089, "high": 0.0903, "low": 0.0827, "close": 0.0881, "volume": 9012529.0, "close_time": 1762556399999, "quote_volume": 779613.7249, "trades": 15364, "taker_buy_base": 3689622.0, "taker_buy_quote": 318802.6691 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.088, "high": 0.089, "low": 0.0861, "close": 0.0875, "volume": 1631132.0, "close_time": 1762559999999, "quote_volume": 142172.1612, "trades": 4246, "taker_buy_base": 757518.0, "taker_buy_quote": 65922.7416 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0875, "high": 0.0899, "low": 0.0863, "close": 0.0866, "volume": 2811187.0, "close_time": 1762563599999, "quote_volume": 247679.0009, "trades": 6622, "taker_buy_base": 1321761.0, "taker_buy_quote": 116638.8087 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.0868, "high": 0.0889, "low": 0.0843, "close": 0.0884, "volume": 1979302.0, "close_time": 1762567199999, "quote_volume": 171760.2908, "trades": 6331, "taker_buy_base": 769193.0, "taker_buy_quote": 66862.9731 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.0884, "high": 0.0887, "low": 0.0857, "close": 0.0858, "volume": 1607295.0, "close_time": 1762570799999, "quote_volume": 139153.0375, "trades": 5437, "taker_buy_base": 538674.0, "taker_buy_quote": 46649.4596 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.0857, "high": 0.0865, "low": 0.0832, "close": 0.0837, "volume": 1950615.0, "close_time": 1762574399999, "quote_volume": 165120.1336, "trades": 3115, "taker_buy_base": 692042.0, "taker_buy_quote": 58654.4198 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0837, "high": 0.0863, "low": 0.0831, "close": 0.0845, "volume": 2511323.0, "close_time": 1762577999999, "quote_volume": 212684.1241, "trades": 3397, "taker_buy_base": 1219618.0, "taker_buy_quote": 103534.8315 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.0846, "high": 0.0851, "low": 0.0815, "close": 0.082, "volume": 4528572.0, "close_time": 1762581599999, "quote_volume": 374516.6323, "trades": 7526, "taker_buy_base": 1855340.0, "taker_buy_quote": 153095.6718 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0788, "close": 0.079, "volume": 3420215.0, "close_time": 1762585199999, "quote_volume": 274130.2285, "trades": 5555, "taker_buy_base": 1218689.0, "taker_buy_quote": 97523.064 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.0792, "high": 0.0828, "low": 0.0788, "close": 0.0818, "volume": 2142841.0, "close_time": 1762588799999, "quote_volume": 173503.4857, "trades": 2718, "taker_buy_base": 1380473.0, "taker_buy_quote": 112274.6737 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.082, "high": 0.0832, "low": 0.0797, "close": 0.0805, "volume": 3743033.0, "close_time": 1762592399999, "quote_volume": 304436.0547, "trades": 2413, "taker_buy_base": 1376884.0, "taker_buy_quote": 111934.1245 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.0803, "high": 0.0808, "low": 0.078, "close": 0.0788, "volume": 2593298.0, "close_time": 1762595999999, "quote_volume": 205596.8289, "trades": 2580, "taker_buy_base": 1056482.0, "taker_buy_quote": 83889.0143 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.0788, "high": 0.0792, "low": 0.0772, "close": 0.079, "volume": 2241831.0, "close_time": 1762599599999, "quote_volume": 175696.2547, "trades": 2529, "taker_buy_base": 955725.0, "taker_buy_quote": 74982.0174 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.0788, "high": 0.0803, "low": 0.0785, "close": 0.0792, "volume": 1295199.0, "close_time": 1762603199999, "quote_volume": 102921.2107, "trades": 2079, "taker_buy_base": 656696.0, "taker_buy_quote": 52206.2405 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.079, "high": 0.0803, "low": 0.0785, "close": 0.0796, "volume": 1322383.0, "close_time": 1762606799999, "quote_volume": 104809.7616, "trades": 1380, "taker_buy_base": 715536.0, "taker_buy_quote": 56759.8333 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.0798, "high": 0.0809, "low": 0.0785, "close": 0.0799, "volume": 2349227.0, "close_time": 1762610399999, "quote_volume": 187589.5341, "trades": 2802, "taker_buy_base": 1280425.0, "taker_buy_quote": 102274.5291 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.0799, "high": 0.0799, "low": 0.0758, "close": 0.0759, "volume": 4408511.0, "close_time": 1762613999999, "quote_volume": 340276.6747, "trades": 3971, "taker_buy_base": 1730018.0, "taker_buy_quote": 133482.4568 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.0759, "high": 0.0771, "low": 0.0732, "close": 0.0733, "volume": 3828978.0, "close_time": 1762617599999, "quote_volume": 286486.5504, "trades": 3949, "taker_buy_base": 1817806.0, "taker_buy_quote": 136217.3041 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0736, "high": 0.075, "low": 0.073, "close": 0.0743, "volume": 1695808.0, "close_time": 1762621199999, "quote_volume": 125210.1511, "trades": 2084, "taker_buy_base": 880716.0, "taker_buy_quote": 65111.3362 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.0741, "high": 0.076, "low": 0.0741, "close": 0.0757, "volume": 1357379.0, "close_time": 1762624799999, "quote_volume": 102323.9363, "trades": 1777, "taker_buy_base": 901135.0, "taker_buy_quote": 67962.3896 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.0758, "high": 0.0773, "low": 0.0758, "close": 0.0773, "volume": 1387926.0, "close_time": 1762628399999, "quote_volume": 106294.9519, "trades": 1340, "taker_buy_base": 809782.0, "taker_buy_quote": 62029.0099 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.0771, "high": 0.0777, "low": 0.0747, "close": 0.0754, "volume": 1571872.0, "close_time": 1762631999999, "quote_volume": 119079.3215, "trades": 1452, "taker_buy_base": 595550.0, "taker_buy_quote": 45197.2318 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0754, "high": 0.0755, "low": 0.0738, "close": 0.0738, "volume": 775523.0, "close_time": 1762635599999, "quote_volume": 57892.8627, "trades": 878, "taker_buy_base": 364256.0, "taker_buy_quote": 27280.7894 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.0739, "high": 0.0747, "low": 0.0736, "close": 0.0738, "volume": 575547.0, "close_time": 1762639199999, "quote_volume": 42702.6653, "trades": 938, "taker_buy_base": 317079.0, "taker_buy_quote": 23566.926 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.0736, "high": 0.0751, "low": 0.0736, "close": 0.0746, "volume": 249189.0, "close_time": 1762642799999, "quote_volume": 18614.9829, "trades": 420, "taker_buy_base": 133883.0, "taker_buy_quote": 10000.3777 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.0745, "high": 0.0748, "low": 0.0734, "close": 0.0735, "volume": 717398.0, "close_time": 1762646399999, "quote_volume": 53131.7175, "trades": 960, "taker_buy_base": 291342.0, "taker_buy_quote": 21575.4364 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0735, "high": 0.074, "low": 0.0714, "close": 0.0717, "volume": 966612.0, "close_time": 1762649999999, "quote_volume": 70106.7821, "trades": 1285, "taker_buy_base": 426743.0, "taker_buy_quote": 31011.7943 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.0717, "high": 0.0727, "low": 0.0712, "close": 0.0721, "volume": 1244497.0, "close_time": 1762653599999, "quote_volume": 89576.1472, "trades": 1300, "taker_buy_base": 506516.0, "taker_buy_quote": 36530.6753 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.072, "high": 0.0721, "low": 0.0683, "close": 0.0688, "volume": 2083190.0, "close_time": 1762657199999, "quote_volume": 145085.669, "trades": 1548, "taker_buy_base": 794991.0, "taker_buy_quote": 55341.4294 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.0687, "high": 0.0702, "low": 0.0687, "close": 0.0699, "volume": 931426.0, "close_time": 1762660799999, "quote_volume": 64492.099, "trades": 1279, "taker_buy_base": 563303.0, "taker_buy_quote": 38957.7335 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0699, "high": 0.0712, "low": 0.0699, "close": 0.071, "volume": 853868.0, "close_time": 1762664399999, "quote_volume": 60310.7834, "trades": 1245, "taker_buy_base": 391684.0, "taker_buy_quote": 27682.095 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.0708, "high": 0.0711, "low": 0.0697, "close": 0.07, "volume": 1405327.0, "close_time": 1762667999999, "quote_volume": 98703.6079, "trades": 1107, "taker_buy_base": 844262.0, "taker_buy_quote": 59282.708 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.07, "high": 0.0707, "low": 0.0693, "close": 0.0702, "volume": 589210.0, "close_time": 1762671599999, "quote_volume": 41242.0424, "trades": 803, "taker_buy_base": 287717.0, "taker_buy_quote": 20151.9263 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.0702, "high": 0.0723, "low": 0.07, "close": 0.0713, "volume": 1654723.0, "close_time": 1762675199999, "quote_volume": 118277.0075, "trades": 1992, "taker_buy_base": 885040.0, "taker_buy_quote": 63264.6495 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0712, "high": 0.0716, "low": 0.0703, "close": 0.0709, "volume": 954760.0, "close_time": 1762678799999, "quote_volume": 67671.2327, "trades": 1285, "taker_buy_base": 444919.0, "taker_buy_quote": 31524.1368 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.0709, "high": 0.0724, "low": 0.0703, "close": 0.0706, "volume": 1678396.0, "close_time": 1762682399999, "quote_volume": 119569.874, "trades": 1802, "taker_buy_base": 805826.0, "taker_buy_quote": 57485.9156 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.0706, "high": 0.075, "low": 0.0703, "close": 0.075, "volume": 2418613.0, "close_time": 1762685999999, "quote_volume": 176248.2057, "trades": 2853, "taker_buy_base": 1504092.0, "taker_buy_quote": 109625.3387 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.0748, "high": 0.0767, "low": 0.0738, "close": 0.0761, "volume": 3198314.0, "close_time": 1762689599999, "quote_volume": 240499.2001, "trades": 3529, "taker_buy_base": 1842556.0, "taker_buy_quote": 138715.0573 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.076, "high": 0.0768, "low": 0.0746, "close": 0.0746, "volume": 1725424.0, "close_time": 1762693199999, "quote_volume": 130455.2211, "trades": 2054, "taker_buy_base": 767776.0, "taker_buy_quote": 58167.1314 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0733, "close": 0.0743, "volume": 1483489.0, "close_time": 1762696799999, "quote_volume": 109897.1962, "trades": 1952, "taker_buy_base": 645225.0, "taker_buy_quote": 47819.847 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.0742, "high": 0.0752, "low": 0.0727, "close": 0.0729, "volume": 3301264.0, "close_time": 1762700399999, "quote_volume": 244001.4004, "trades": 2665, "taker_buy_base": 1536320.0, "taker_buy_quote": 113325.2323 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.0729, "high": 0.0749, "low": 0.0729, "close": 0.0741, "volume": 1718426.0, "close_time": 1762703999999, "quote_volume": 127491.7519, "trades": 1770, "taker_buy_base": 819235.0, "taker_buy_quote": 60796.8676 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0739, "high": 0.0759, "low": 0.0735, "close": 0.0754, "volume": 1017884.0, "close_time": 1762707599999, "quote_volume": 76016.4168, "trades": 1363, "taker_buy_base": 558528.0, "taker_buy_quote": 41730.7529 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.0754, "high": 0.0766, "low": 0.0748, "close": 0.0762, "volume": 876912.0, "close_time": 1762711199999, "quote_volume": 66406.1034, "trades": 1545, "taker_buy_base": 511813.0, "taker_buy_quote": 38797.7926 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.0762, "high": 0.0764, "low": 0.0745, "close": 0.0754, "volume": 2045469.0, "close_time": 1762714799999, "quote_volume": 154296.1807, "trades": 1723, "taker_buy_base": 1201439.0, "taker_buy_quote": 90615.435 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.0754, "high": 0.0756, "low": 0.0745, "close": 0.0754, "volume": 796129.0, "close_time": 1762718399999, "quote_volume": 59788.8374, "trades": 717, "taker_buy_base": 387606.0, "taker_buy_quote": 29144.1694 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0738, "close": 0.0742, "volume": 395316.0, "close_time": 1762721999999, "quote_volume": 29477.6167, "trades": 409, "taker_buy_base": 99142.0, "taker_buy_quote": 7407.9017 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.0741, "high": 0.075, "low": 0.0737, "close": 0.075, "volume": 1259026.0, "close_time": 1762725599999, "quote_volume": 93859.8562, "trades": 892, "taker_buy_base": 581622.0, "taker_buy_quote": 43312.3756 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.0749, "high": 0.075, "low": 0.0729, "close": 0.073, "volume": 2024782.0, "close_time": 1762729199999, "quote_volume": 149505.1269, "trades": 2229, "taker_buy_base": 331576.0, "taker_buy_quote": 24450.3075 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.073, "high": 0.0735, "low": 0.0719, "close": 0.0728, "volume": 1457200.0, "close_time": 1762732799999, "quote_volume": 105912.4747, "trades": 1690, "taker_buy_base": 577440.0, "taker_buy_quote": 42023.3524 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0727, "high": 0.0745, "low": 0.0719, "close": 0.0741, "volume": 1336074.0, "close_time": 1762736399999, "quote_volume": 98071.8222, "trades": 1355, "taker_buy_base": 671166.0, "taker_buy_quote": 49352.2724 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.0742, "high": 0.0745, "low": 0.0723, "close": 0.0725, "volume": 1087026.0, "close_time": 1762739999999, "quote_volume": 79725.1475, "trades": 1406, "taker_buy_base": 317223.0, "taker_buy_quote": 23290.2585 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.0725, "high": 0.0728, "low": 0.0707, "close": 0.0719, "volume": 1407658.0, "close_time": 1762743599999, "quote_volume": 101142.2362, "trades": 1387, "taker_buy_base": 602253.0, "taker_buy_quote": 43279.7971 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.0721, "high": 0.0732, "low": 0.0714, "close": 0.0719, "volume": 571820.0, "close_time": 1762747199999, "quote_volume": 41376.6387, "trades": 791, "taker_buy_base": 184808.0, "taker_buy_quote": 13382.8675 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0705, "close": 0.0715, "volume": 480707.0, "close_time": 1762750799999, "quote_volume": 34273.4264, "trades": 640, "taker_buy_base": 237910.0, "taker_buy_quote": 16936.7439 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.0715, "high": 0.0723, "low": 0.0709, "close": 0.071, "volume": 442834.0, "close_time": 1762754399999, "quote_volume": 31721.3145, "trades": 659, "taker_buy_base": 218074.0, "taker_buy_quote": 15638.2924 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.0712, "high": 0.0718, "low": 0.0704, "close": 0.0707, "volume": 900844.0, "close_time": 1762757999999, "quote_volume": 64097.1637, "trades": 770, "taker_buy_base": 326487.0, "taker_buy_quote": 23237.9807 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.0705, "high": 0.0713, "low": 0.0699, "close": 0.0702, "volume": 739514.0, "close_time": 1762761599999, "quote_volume": 52144.4041, "trades": 1304, "taker_buy_base": 274705.0, "taker_buy_quote": 19427.1046 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0672, "close": 0.0681, "volume": 2033321.0, "close_time": 1762765199999, "quote_volume": 139485.7965, "trades": 1761, "taker_buy_base": 484441.0, "taker_buy_quote": 33230.7521 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.0682, "high": 0.0695, "low": 0.0681, "close": 0.0694, "volume": 763474.0, "close_time": 1762768799999, "quote_volume": 52737.9538, "trades": 1220, "taker_buy_base": 385242.0, "taker_buy_quote": 26616.914 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.0694, "high": 0.0695, "low": 0.066, "close": 0.0663, "volume": 2534955.0, "close_time": 1762772399999, "quote_volume": 171134.2738, "trades": 2231, "taker_buy_base": 648903.0, "taker_buy_quote": 44036.794 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.0665, "high": 0.0679, "low": 0.0661, "close": 0.0671, "volume": 3448792.0, "close_time": 1762775999999, "quote_volume": 230637.9253, "trades": 2561, "taker_buy_base": 1509839.0, "taker_buy_quote": 101138.9541 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0672, "high": 0.0679, "low": 0.0662, "close": 0.0671, "volume": 1911971.0, "close_time": 1762779599999, "quote_volume": 128450.0157, "trades": 1869, "taker_buy_base": 767653.0, "taker_buy_quote": 51610.5938 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.0671, "high": 0.068, "low": 0.0667, "close": 0.0669, "volume": 1519556.0, "close_time": 1762783199999, "quote_volume": 102571.9519, "trades": 1493, "taker_buy_base": 627608.0, "taker_buy_quote": 42455.0181 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0646, "close": 0.0657, "volume": 2017725.0, "close_time": 1762786799999, "quote_volume": 132182.9926, "trades": 2001, "taker_buy_base": 971127.0, "taker_buy_quote": 63649.978 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.0657, "high": 0.067, "low": 0.0655, "close": 0.0659, "volume": 792859.0, "close_time": 1762790399999, "quote_volume": 52501.509, "trades": 1141, "taker_buy_base": 353878.0, "taker_buy_quote": 23488.381 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0662, "high": 0.0663, "low": 0.0648, "close": 0.0652, "volume": 1181799.0, "close_time": 1762793999999, "quote_volume": 77752.2148, "trades": 716, "taker_buy_base": 637781.0, "taker_buy_quote": 41985.0217 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.0652, "high": 0.0666, "low": 0.0648, "close": 0.0662, "volume": 926299.0, "close_time": 1762797599999, "quote_volume": 61047.4778, "trades": 854, "taker_buy_base": 462696.0, "taker_buy_quote": 30519.0786 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.0662, "high": 0.0663, "low": 0.0654, "close": 0.0654, "volume": 1278940.0, "close_time": 1762801199999, "quote_volume": 84279.1328, "trades": 2386, "taker_buy_base": 284494.0, "taker_buy_quote": 18786.1525 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.0654, "high": 0.066, "low": 0.0651, "close": 0.0652, "volume": 971541.0, "close_time": 1762804799999, "quote_volume": 63790.8791, "trades": 806, "taker_buy_base": 349554.0, "taker_buy_quote": 22964.7655 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0652, "high": 0.0665, "low": 0.0652, "close": 0.0658, "volume": 1191586.0, "close_time": 1762808399999, "quote_volume": 78616.3087, "trades": 769, "taker_buy_base": 411261.0, "taker_buy_quote": 27154.1126 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.0658, "high": 0.0659, "low": 0.0633, "close": 0.064, "volume": 1002989.0, "close_time": 1762811999999, "quote_volume": 64688.8162, "trades": 1298, "taker_buy_base": 387587.0, "taker_buy_quote": 25106.7868 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.064, "high": 0.0659, "low": 0.0637, "close": 0.0657, "volume": 520269.0, "close_time": 1762815599999, "quote_volume": 33746.7925, "trades": 860, "taker_buy_base": 345200.0, "taker_buy_quote": 22435.7894 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.0657, "high": 0.0658, "low": 0.0644, "close": 0.0644, "volume": 578660.0, "close_time": 1762819199999, "quote_volume": 37668.6505, "trades": 986, "taker_buy_base": 271820.0, "taker_buy_quote": 17708.9767 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0645, "high": 0.0652, "low": 0.0637, "close": 0.0642, "volume": 1323308.0, "close_time": 1762822799999, "quote_volume": 85323.1975, "trades": 956, "taker_buy_base": 748215.0, "taker_buy_quote": 48273.4824 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.0642, "high": 0.0655, "low": 0.0635, "close": 0.0638, "volume": 1195116.0, "close_time": 1762826399999, "quote_volume": 76849.8583, "trades": 767, "taker_buy_base": 468267.0, "taker_buy_quote": 30153.9509 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.064, "high": 0.0652, "low": 0.0634, "close": 0.0649, "volume": 1310382.0, "close_time": 1762829999999, "quote_volume": 84598.1113, "trades": 996, "taker_buy_base": 1015233.0, "taker_buy_quote": 65613.0325 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.0648, "high": 0.0692, "low": 0.0644, "close": 0.0671, "volume": 7475359.0, "close_time": 1762833599999, "quote_volume": 496335.4896, "trades": 5431, "taker_buy_base": 5105489.0, "taker_buy_quote": 339325.5423 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0671, "high": 0.069, "low": 0.0651, "close": 0.0655, "volume": 5633814.0, "close_time": 1762837199999, "quote_volume": 376139.3811, "trades": 6398, "taker_buy_base": 2560200.0, "taker_buy_quote": 171905.6496 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.0655, "high": 0.0656, "low": 0.0643, "close": 0.0646, "volume": 1576516.0, "close_time": 1762840799999, "quote_volume": 102022.6527, "trades": 520, "taker_buy_base": 835708.0, "taker_buy_quote": 54090.0887 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.0646, "high": 0.0668, "low": 0.064, "close": 0.0661, "volume": 1589825.0, "close_time": 1762844399999, "quote_volume": 104304.5312, "trades": 1376, "taker_buy_base": 858779.0, "taker_buy_quote": 56337.0185 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.0661, "high": 0.0661, "low": 0.0623, "close": 0.063, "volume": 1209393.0, "close_time": 1762847999999, "quote_volume": 77549.5328, "trades": 1283, "taker_buy_base": 542891.0, "taker_buy_quote": 34935.753 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.063, "high": 0.0639, "low": 0.0619, "close": 0.0634, "volume": 4059915.0, "close_time": 1762851599999, "quote_volume": 254494.0911, "trades": 1110, "taker_buy_base": 1366748.0, "taker_buy_quote": 85778.6199 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.0633, "high": 0.0636, "low": 0.0617, "close": 0.0621, "volume": 1175059.0, "close_time": 1762855199999, "quote_volume": 73686.271, "trades": 912, "taker_buy_base": 537781.0, "taker_buy_quote": 33745.2767 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.0619, "high": 0.0626, "low": 0.0618, "close": 0.0621, "volume": 603805.0, "close_time": 1762858799999, "quote_volume": 37564.0914, "trades": 498, "taker_buy_base": 256935.0, "taker_buy_quote": 15984.35 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.0622, "high": 0.0628, "low": 0.0622, "close": 0.0625, "volume": 274524.0, "close_time": 1762862399999, "quote_volume": 17180.6819, "trades": 260, "taker_buy_base": 193280.0, "taker_buy_quote": 12103.4113 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0624, "high": 0.0628, "low": 0.0607, "close": 0.0614, "volume": 1007106.0, "close_time": 1762865999999, "quote_volume": 61750.5666, "trades": 1060, "taker_buy_base": 289793.0, "taker_buy_quote": 17771.1811 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.0615, "high": 0.0625, "low": 0.0613, "close": 0.0615, "volume": 861354.0, "close_time": 1762869599999, "quote_volume": 53265.0068, "trades": 984, "taker_buy_base": 413189.0, "taker_buy_quote": 25573.7429 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.0614, "high": 0.0628, "low": 0.0605, "close": 0.0628, "volume": 1702693.0, "close_time": 1762873199999, "quote_volume": 104448.2496, "trades": 1044, "taker_buy_base": 448546.0, "taker_buy_quote": 27560.5624 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.0627, "high": 0.0627, "low": 0.0614, "close": 0.0619, "volume": 655379.0, "close_time": 1762876799999, "quote_volume": 40620.2301, "trades": 648, "taker_buy_base": 276422.0, "taker_buy_quote": 17126.2769 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0617, "high": 0.0623, "low": 0.0615, "close": 0.0619, "volume": 438232.0, "close_time": 1762880399999, "quote_volume": 27121.161, "trades": 690, "taker_buy_base": 247317.0, "taker_buy_quote": 15312.4527 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.0618, "high": 0.0619, "low": 0.0607, "close": 0.0612, "volume": 967985.0, "close_time": 1762883999999, "quote_volume": 59492.935, "trades": 822, "taker_buy_base": 269962.0, "taker_buy_quote": 16558.1528 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.0612, "high": 0.0613, "low": 0.0601, "close": 0.0604, "volume": 1088876.0, "close_time": 1762887599999, "quote_volume": 66057.3123, "trades": 829, "taker_buy_base": 598848.0, "taker_buy_quote": 36401.6278 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.0602, "high": 0.0602, "low": 0.0591, "close": 0.0593, "volume": 1079406.0, "close_time": 1762891199999, "quote_volume": 64405.3676, "trades": 1202, "taker_buy_base": 365345.0, "taker_buy_quote": 21783.6766 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0593, "high": 0.0596, "low": 0.0583, "close": 0.0585, "volume": 1372124.0, "close_time": 1762894799999, "quote_volume": 80677.5901, "trades": 1507, "taker_buy_base": 696426.0, "taker_buy_quote": 40994.5833 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.0585, "high": 0.0588, "low": 0.0578, "close": 0.0582, "volume": 1121938.0, "close_time": 1762898399999, "quote_volume": 65347.1817, "trades": 1858, "taker_buy_base": 452052.0, "taker_buy_quote": 26358.1554 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.0581, "high": 0.0591, "low": 0.0578, "close": 0.059, "volume": 321436.0, "close_time": 1762901999999, "quote_volume": 18791.5569, "trades": 406, "taker_buy_base": 168437.0, "taker_buy_quote": 9858.7083 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.0589, "high": 0.0594, "low": 0.0578, "close": 0.0581, "volume": 672204.0, "close_time": 1762905599999, "quote_volume": 39545.1432, "trades": 578, "taker_buy_base": 268503.0, "taker_buy_quote": 15836.7534 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0582, "high": 0.0585, "low": 0.0571, "close": 0.0573, "volume": 1084353.0, "close_time": 1762909199999, "quote_volume": 62775.6873, "trades": 844, "taker_buy_base": 355582.0, "taker_buy_quote": 20599.3661 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.0571, "high": 0.0587, "low": 0.0571, "close": 0.0584, "volume": 1068798.0, "close_time": 1762912799999, "quote_volume": 62036.5222, "trades": 772, "taker_buy_base": 436171.0, "taker_buy_quote": 25284.1929 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.0584, "high": 0.059, "low": 0.0581, "close": 0.0587, "volume": 1233205.0, "close_time": 1762916399999, "quote_volume": 72320.2194, "trades": 1020, "taker_buy_base": 618365.0, "taker_buy_quote": 36282.9787 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.0589, "high": 0.0592, "low": 0.0588, "close": 0.0591, "volume": 843618.0, "close_time": 1762919999999, "quote_volume": 49770.7745, "trades": 569, "taker_buy_base": 253823.0, "taker_buy_quote": 14990.1507 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0589, "high": 0.0592, "low": 0.0585, "close": 0.0591, "volume": 484670.0, "close_time": 1762923599999, "quote_volume": 28544.6053, "trades": 449, "taker_buy_base": 218152.0, "taker_buy_quote": 12867.3882 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.0591, "high": 0.0602, "low": 0.0589, "close": 0.0601, "volume": 1452846.0, "close_time": 1762927199999, "quote_volume": 86596.4159, "trades": 1419, "taker_buy_base": 983392.0, "taker_buy_quote": 58561.2172 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.06, "high": 0.0605, "low": 0.0594, "close": 0.0603, "volume": 2014379.0, "close_time": 1762930799999, "quote_volume": 120696.1229, "trades": 2542, "taker_buy_base": 606209.0, "taker_buy_quote": 36327.4511 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.0603, "high": 0.0604, "low": 0.0592, "close": 0.0594, "volume": 578729.0, "close_time": 1762934399999, "quote_volume": 34614.3414, "trades": 1147, "taker_buy_base": 314246.0, "taker_buy_quote": 18810.5767 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0592, "high": 0.0607, "low": 0.0592, "close": 0.0603, "volume": 458238.0, "close_time": 1762937999999, "quote_volume": 27481.4039, "trades": 877, "taker_buy_base": 289041.0, "taker_buy_quote": 17355.0362 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.0603, "high": 0.0608, "low": 0.0599, "close": 0.0605, "volume": 467426.0, "close_time": 1762941599999, "quote_volume": 28208.8887, "trades": 682, "taker_buy_base": 315764.0, "taker_buy_quote": 19068.3818 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.0603, "high": 0.0612, "low": 0.0603, "close": 0.0609, "volume": 558138.0, "close_time": 1762945199999, "quote_volume": 33952.021, "trades": 834, "taker_buy_base": 365553.0, "taker_buy_quote": 22244.4176 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.0609, "high": 0.0625, "low": 0.0603, "close": 0.0614, "volume": 2069069.0, "close_time": 1762948799999, "quote_volume": 127285.5988, "trades": 1841, "taker_buy_base": 1263542.0, "taker_buy_quote": 77690.0306 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0615, "high": 0.0618, "low": 0.06, "close": 0.0603, "volume": 876889.0, "close_time": 1762952399999, "quote_volume": 53394.7472, "trades": 853, "taker_buy_base": 470747.0, "taker_buy_quote": 28671.4829 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.0603, "high": 0.0608, "low": 0.0597, "close": 0.0599, "volume": 1336020.0, "close_time": 1762955999999, "quote_volume": 80484.3272, "trades": 1134, "taker_buy_base": 640362.0, "taker_buy_quote": 38596.6209 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.0599, "high": 0.0599, "low": 0.0573, "close": 0.0579, "volume": 2465704.0, "close_time": 1762959599999, "quote_volume": 144726.9811, "trades": 880, "taker_buy_base": 725331.0, "taker_buy_quote": 42427.2399 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.0578, "high": 0.0586, "low": 0.0562, "close": 0.0562, "volume": 1886480.0, "close_time": 1762963199999, "quote_volume": 108272.1826, "trades": 1920, "taker_buy_base": 611345.0, "taker_buy_quote": 35346.4157 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0564, "high": 0.0568, "low": 0.0543, "close": 0.0546, "volume": 3461287.0, "close_time": 1762966799999, "quote_volume": 191582.6422, "trades": 3502, "taker_buy_base": 1041653.0, "taker_buy_quote": 57894.415 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.0546, "high": 0.0555, "low": 0.054, "close": 0.0551, "volume": 871264.0, "close_time": 1762970399999, "quote_volume": 47650.3086, "trades": 886, "taker_buy_base": 424017.0, "taker_buy_quote": 23210.3258 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.0551, "high": 0.0558, "low": 0.0543, "close": 0.0545, "volume": 1623850.0, "close_time": 1762973999999, "quote_volume": 89345.5463, "trades": 880, "taker_buy_base": 506781.0, "taker_buy_quote": 27873.1315 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.0543, "high": 0.0545, "low": 0.053, "close": 0.0538, "volume": 3896035.0, "close_time": 1762977599999, "quote_volume": 209240.7401, "trades": 2011, "taker_buy_base": 989625.0, "taker_buy_quote": 53226.7073 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0539, "high": 0.0562, "low": 0.0537, "close": 0.0555, "volume": 1383642.0, "close_time": 1762981199999, "quote_volume": 76092.4403, "trades": 1169, "taker_buy_base": 1034536.0, "taker_buy_quote": 56813.3605 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.0554, "high": 0.0557, "low": 0.0549, "close": 0.0549, "volume": 728050.0, "close_time": 1762984799999, "quote_volume": 40288.7595, "trades": 512, "taker_buy_base": 374169.0, "taker_buy_quote": 20739.3965 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.0549, "high": 0.0549, "low": 0.0543, "close": 0.0546, "volume": 574575.0, "close_time": 1762988399999, "quote_volume": 31379.9302, "trades": 549, "taker_buy_base": 235299.0, "taker_buy_quote": 12857.8777 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.0545, "high": 0.0546, "low": 0.0539, "close": 0.0542, "volume": 362307.0, "close_time": 1762991999999, "quote_volume": 19679.114, "trades": 368, "taker_buy_base": 222105.0, "taker_buy_quote": 12083.2632 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0542, "high": 0.0548, "low": 0.054, "close": 0.0545, "volume": 714612.0, "close_time": 1762995599999, "quote_volume": 38871.2146, "trades": 449, "taker_buy_base": 341388.0, "taker_buy_quote": 18607.6769 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.0545, "high": 0.0552, "low": 0.0542, "close": 0.0543, "volume": 500714.0, "close_time": 1762999199999, "quote_volume": 27420.6293, "trades": 365, "taker_buy_base": 183515.0, "taker_buy_quote": 10063.9954 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.0541, "high": 0.0547, "low": 0.0537, "close": 0.0546, "volume": 1090857.0, "close_time": 1763002799999, "quote_volume": 59394.8206, "trades": 705, "taker_buy_base": 624213.0, "taker_buy_quote": 34017.0617 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.0546, "high": 0.0555, "low": 0.0536, "close": 0.0547, "volume": 477355.0, "close_time": 1763006399999, "quote_volume": 26123.6208, "trades": 611, "taker_buy_base": 301337.0, "taker_buy_quote": 16502.8226 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0541, "close": 0.0547, "volume": 352934.0, "close_time": 1763009999999, "quote_volume": 19255.7213, "trades": 418, "taker_buy_base": 138996.0, "taker_buy_quote": 7591.2512 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.0546, "high": 0.0555, "low": 0.0542, "close": 0.0553, "volume": 161470.0, "close_time": 1763013599999, "quote_volume": 8870.2053, "trades": 241, "taker_buy_base": 94896.0, "taker_buy_quote": 5215.8962 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.0554, "high": 0.056, "low": 0.0549, "close": 0.0549, "volume": 607958.0, "close_time": 1763017199999, "quote_volume": 33640.0885, "trades": 722, "taker_buy_base": 315789.0, "taker_buy_quote": 17479.9739 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.0549, "high": 0.055, "low": 0.0541, "close": 0.0543, "volume": 406486.0, "close_time": 1763020799999, "quote_volume": 22172.3863, "trades": 431, "taker_buy_base": 177214.0, "taker_buy_quote": 9676.3313 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0544, "high": 0.0552, "low": 0.0543, "close": 0.0548, "volume": 516485.0, "close_time": 1763024399999, "quote_volume": 28327.3572, "trades": 509, "taker_buy_base": 348840.0, "taker_buy_quote": 19134.7335 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.0549, "high": 0.0549, "low": 0.0538, "close": 0.0539, "volume": 500706.0, "close_time": 1763027999999, "quote_volume": 27090.977, "trades": 325, "taker_buy_base": 124520.0, "taker_buy_quote": 6739.9557 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.0539, "high": 0.0543, "low": 0.0532, "close": 0.0536, "volume": 874199.0, "close_time": 1763031599999, "quote_volume": 46956.9915, "trades": 505, "taker_buy_base": 316860.0, "taker_buy_quote": 17023.2542 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.0537, "high": 0.0544, "low": 0.0536, "close": 0.0541, "volume": 472824.0, "close_time": 1763035199999, "quote_volume": 25557.6412, "trades": 534, "taker_buy_base": 288955.0, "taker_buy_quote": 15634.1401 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.054, "high": 0.0548, "low": 0.054, "close": 0.0542, "volume": 660142.0, "close_time": 1763038799999, "quote_volume": 35941.4951, "trades": 686, "taker_buy_base": 343792.0, "taker_buy_quote": 18717.2818 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.0542, "high": 0.0548, "low": 0.0538, "close": 0.054, "volume": 1274933.0, "close_time": 1763042399999, "quote_volume": 69147.5255, "trades": 1324, "taker_buy_base": 806774.0, "taker_buy_quote": 43806.0748 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.054, "high": 0.0548, "low": 0.0531, "close": 0.0546, "volume": 1288874.0, "close_time": 1763045999999, "quote_volume": 69653.8292, "trades": 598, "taker_buy_base": 741404.0, "taker_buy_quote": 40073.0075 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.0545, "high": 0.0549, "low": 0.0536, "close": 0.054, "volume": 597463.0, "close_time": 1763049599999, "quote_volume": 32384.0475, "trades": 548, "taker_buy_base": 266045.0, "taker_buy_quote": 14414.5914 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0541, "high": 0.0547, "low": 0.0532, "close": 0.0533, "volume": 637729.0, "close_time": 1763053199999, "quote_volume": 34434.8718, "trades": 532, "taker_buy_base": 322642.0, "taker_buy_quote": 17420.247 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.0533, "high": 0.0534, "low": 0.0513, "close": 0.0518, "volume": 3492535.0, "close_time": 1763056799999, "quote_volume": 182515.2601, "trades": 788, "taker_buy_base": 1102959.0, "taker_buy_quote": 57796.7396 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.0519, "high": 0.0522, "low": 0.0507, "close": 0.0512, "volume": 2100469.0, "close_time": 1763060399999, "quote_volume": 107712.6592, "trades": 2113, "taker_buy_base": 895724.0, "taker_buy_quote": 45989.9585 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.0514, "high": 0.0518, "low": 0.0503, "close": 0.0507, "volume": 1609181.0, "close_time": 1763063999999, "quote_volume": 82114.2108, "trades": 1698, "taker_buy_base": 727169.0, "taker_buy_quote": 37091.467 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0506, "high": 0.0513, "low": 0.0505, "close": 0.051, "volume": 636303.0, "close_time": 1763067599999, "quote_volume": 32376.3905, "trades": 538, "taker_buy_base": 327251.0, "taker_buy_quote": 16657.941 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.051, "high": 0.0516, "low": 0.0505, "close": 0.0509, "volume": 512362.0, "close_time": 1763071199999, "quote_volume": 26118.6481, "trades": 505, "taker_buy_base": 276554.0, "taker_buy_quote": 14106.1137 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.0509, "high": 0.0526, "low": 0.0508, "close": 0.0523, "volume": 868508.0, "close_time": 1763074799999, "quote_volume": 45017.1202, "trades": 774, "taker_buy_base": 546396.0, "taker_buy_quote": 28363.8306 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.0524, "high": 0.0537, "low": 0.0523, "close": 0.053, "volume": 886016.0, "close_time": 1763078399999, "quote_volume": 47153.0266, "trades": 748, "taker_buy_base": 433044.0, "taker_buy_quote": 23081.254 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0528, "high": 0.0535, "low": 0.0526, "close": 0.0534, "volume": 579908.0, "close_time": 1763081999999, "quote_volume": 30748.2838, "trades": 531, "taker_buy_base": 337960.0, "taker_buy_quote": 17922.8724 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.0533, "high": 0.0536, "low": 0.0528, "close": 0.0529, "volume": 690902.0, "close_time": 1763085599999, "quote_volume": 36792.2339, "trades": 633, "taker_buy_base": 267102.0, "taker_buy_quote": 14229.8685 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.0529, "high": 0.0533, "low": 0.0527, "close": 0.0528, "volume": 356540.0, "close_time": 1763089199999, "quote_volume": 18903.1217, "trades": 500, "taker_buy_base": 126413.0, "taker_buy_quote": 6705.6639 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.0528, "high": 0.053, "low": 0.0522, "close": 0.0525, "volume": 318048.0, "close_time": 1763092799999, "quote_volume": 16706.1272, "trades": 478, "taker_buy_base": 179192.0, "taker_buy_quote": 9422.3901 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0524, "high": 0.0524, "low": 0.0502, "close": 0.0516, "volume": 1073977.0, "close_time": 1763096399999, "quote_volume": 55057.4897, "trades": 1040, "taker_buy_base": 460700.0, "taker_buy_quote": 23622.6379 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.0516, "high": 0.0528, "low": 0.0516, "close": 0.0527, "volume": 642824.0, "close_time": 1763099999999, "quote_volume": 33622.9676, "trades": 474, "taker_buy_base": 294634.0, "taker_buy_quote": 15436.4511 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.0525, "high": 0.0532, "low": 0.0518, "close": 0.0532, "volume": 662341.0, "close_time": 1763103599999, "quote_volume": 34665.5348, "trades": 771, "taker_buy_base": 281351.0, "taker_buy_quote": 14719.121 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.0532, "high": 0.0536, "low": 0.0525, "close": 0.0529, "volume": 1962171.0, "close_time": 1763107199999, "quote_volume": 104029.071, "trades": 901, "taker_buy_base": 895999.0, "taker_buy_quote": 47556.1823 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0528, "high": 0.0529, "low": 0.0523, "close": 0.0524, "volume": 331862.0, "close_time": 1763110799999, "quote_volume": 17486.5335, "trades": 402, "taker_buy_base": 190835.0, "taker_buy_quote": 10068.3971 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.0524, "high": 0.0525, "low": 0.0512, "close": 0.0515, "volume": 480893.0, "close_time": 1763114399999, "quote_volume": 24828.308, "trades": 420, "taker_buy_base": 209923.0, "taker_buy_quote": 10850.3163 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.0515, "high": 0.0523, "low": 0.0514, "close": 0.0521, "volume": 581967.0, "close_time": 1763117999999, "quote_volume": 30258.0563, "trades": 647, "taker_buy_base": 386575.0, "taker_buy_quote": 20092.5107 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.052, "high": 0.052, "low": 0.0509, "close": 0.0513, "volume": 711856.0, "close_time": 1763121599999, "quote_volume": 36628.9261, "trades": 366, "taker_buy_base": 268813.0, "taker_buy_quote": 13829.848 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0513, "high": 0.0518, "low": 0.0504, "close": 0.0517, "volume": 1133724.0, "close_time": 1763125199999, "quote_volume": 57795.304, "trades": 734, "taker_buy_base": 390866.0, "taker_buy_quote": 19905.924 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.0517, "high": 0.0529, "low": 0.0515, "close": 0.052, "volume": 2246622.0, "close_time": 1763128799999, "quote_volume": 117141.2551, "trades": 1750, "taker_buy_base": 1155075.0, "taker_buy_quote": 60313.6065 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.052, "high": 0.0532, "low": 0.0512, "close": 0.0528, "volume": 2799653.0, "close_time": 1763132399999, "quote_volume": 146914.1063, "trades": 2222, "taker_buy_base": 1899494.0, "taker_buy_quote": 99812.2107 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.0529, "high": 0.0562, "low": 0.0528, "close": 0.0553, "volume": 5633005.0, "close_time": 1763135999999, "quote_volume": 308038.5067, "trades": 3869, "taker_buy_base": 3318412.0, "taker_buy_quote": 181138.3086 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0536, "close": 0.0537, "volume": 2257625.0, "close_time": 1763139599999, "quote_volume": 122855.0848, "trades": 1741, "taker_buy_base": 1050674.0, "taker_buy_quote": 57270.5072 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.0537, "high": 0.0545, "low": 0.0526, "close": 0.0528, "volume": 2805591.0, "close_time": 1763143199999, "quote_volume": 150969.9477, "trades": 1837, "taker_buy_base": 1427391.0, "taker_buy_quote": 76876.2608 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.0527, "high": 0.0537, "low": 0.0526, "close": 0.053, "volume": 803210.0, "close_time": 1763146799999, "quote_volume": 42706.4893, "trades": 784, "taker_buy_base": 431593.0, "taker_buy_quote": 22952.1514 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.0531, "high": 0.0543, "low": 0.0528, "close": 0.0542, "volume": 1109054.0, "close_time": 1763150399999, "quote_volume": 59651.1597, "trades": 1488, "taker_buy_base": 776494.0, "taker_buy_quote": 41776.1331 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0541, "high": 0.0544, "low": 0.052, "close": 0.0522, "volume": 2407388.0, "close_time": 1763153999999, "quote_volume": 127572.8253, "trades": 2136, "taker_buy_base": 1155785.0, "taker_buy_quote": 61235.8595 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.0523, "high": 0.0531, "low": 0.0521, "close": 0.0526, "volume": 680844.0, "close_time": 1763157599999, "quote_volume": 35859.7932, "trades": 546, "taker_buy_base": 402159.0, "taker_buy_quote": 21206.4542 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.0524, "high": 0.053, "low": 0.0519, "close": 0.0521, "volume": 971762.0, "close_time": 1763161199999, "quote_volume": 51063.1118, "trades": 456, "taker_buy_base": 606226.0, "taker_buy_quote": 31915.1279 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.0522, "high": 0.0522, "low": 0.0508, "close": 0.0516, "volume": 1545038.0, "close_time": 1763164799999, "quote_volume": 79267.3701, "trades": 653, "taker_buy_base": 623637.0, "taker_buy_quote": 32104.0422 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0517, "high": 0.0541, "low": 0.0515, "close": 0.0541, "volume": 1903355.0, "close_time": 1763168399999, "quote_volume": 100399.787, "trades": 1086, "taker_buy_base": 1286081.0, "taker_buy_quote": 67999.8569 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.054, "high": 0.057, "low": 0.0534, "close": 0.0565, "volume": 5208453.0, "close_time": 1763171999999, "quote_volume": 289627.2106, "trades": 2584, "taker_buy_base": 3236941.0, "taker_buy_quote": 180065.6632 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.0566, "high": 0.0585, "low": 0.0561, "close": 0.0579, "volume": 3833031.0, "close_time": 1763175599999, "quote_volume": 219677.5886, "trades": 1973, "taker_buy_base": 2259549.0, "taker_buy_quote": 129225.3818 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.0581, "high": 0.0589, "low": 0.0568, "close": 0.0574, "volume": 2944105.0, "close_time": 1763179199999, "quote_volume": 170869.534, "trades": 1646, "taker_buy_base": 1578451.0, "taker_buy_quote": 91664.6847 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0573, "high": 0.0583, "low": 0.0568, "close": 0.0571, "volume": 2042701.0, "close_time": 1763182799999, "quote_volume": 117542.4241, "trades": 1109, "taker_buy_base": 773548.0, "taker_buy_quote": 44548.041 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.057, "high": 0.0585, "low": 0.0562, "close": 0.0585, "volume": 1951343.0, "close_time": 1763186399999, "quote_volume": 111447.1159, "trades": 1247, "taker_buy_base": 1039194.0, "taker_buy_quote": 59634.1103 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.0583, "high": 0.0599, "low": 0.0577, "close": 0.0585, "volume": 4255688.0, "close_time": 1763189999999, "quote_volume": 250378.6091, "trades": 2389, "taker_buy_base": 2824134.0, "taker_buy_quote": 166236.6929 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.0584, "high": 0.06, "low": 0.0578, "close": 0.058, "volume": 4368515.0, "close_time": 1763193599999, "quote_volume": 256866.8017, "trades": 1997, "taker_buy_base": 1927111.0, "taker_buy_quote": 113467.8865 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0581, "high": 0.0585, "low": 0.0563, "close": 0.0581, "volume": 5233998.0, "close_time": 1763197199999, "quote_volume": 300076.3516, "trades": 2220, "taker_buy_base": 2597571.0, "taker_buy_quote": 149190.8725 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.0581, "high": 0.0584, "low": 0.0574, "close": 0.0579, "volume": 2688255.0, "close_time": 1763200799999, "quote_volume": 155648.4014, "trades": 2217, "taker_buy_base": 1163339.0, "taker_buy_quote": 67463.6684 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.0578, "high": 0.0579, "low": 0.0565, "close": 0.0574, "volume": 2376805.0, "close_time": 1763204399999, "quote_volume": 135859.961, "trades": 1631, "taker_buy_base": 1170974.0, "taker_buy_quote": 67063.9765 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.0574, "high": 0.0575, "low": 0.0553, "close": 0.0561, "volume": 2517082.0, "close_time": 1763207999999, "quote_volume": 141221.5436, "trades": 1057, "taker_buy_base": 735776.0, "taker_buy_quote": 41189.2795 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0562, "high": 0.0574, "low": 0.056, "close": 0.0571, "volume": 1622895.0, "close_time": 1763211599999, "quote_volume": 92091.4947, "trades": 897, "taker_buy_base": 857692.0, "taker_buy_quote": 48665.7768 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.0571, "high": 0.0575, "low": 0.0561, "close": 0.0568, "volume": 2535203.0, "close_time": 1763215199999, "quote_volume": 144137.9372, "trades": 1093, "taker_buy_base": 674548.0, "taker_buy_quote": 38425.6286 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.0569, "high": 0.0577, "low": 0.0562, "close": 0.0565, "volume": 1832091.0, "close_time": 1763218799999, "quote_volume": 104634.5524, "trades": 804, "taker_buy_base": 668436.0, "taker_buy_quote": 38174.2681 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.0564, "high": 0.0565, "low": 0.0559, "close": 0.056, "volume": 757066.0, "close_time": 1763222399999, "quote_volume": 42513.7712, "trades": 556, "taker_buy_base": 190415.0, "taker_buy_quote": 10712.3117 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0559, "high": 0.0564, "low": 0.0549, "close": 0.0555, "volume": 787519.0, "close_time": 1763225999999, "quote_volume": 43746.4159, "trades": 489, "taker_buy_base": 275467.0, "taker_buy_quote": 15306.8498 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.0555, "high": 0.0565, "low": 0.0555, "close": 0.0562, "volume": 1045179.0, "close_time": 1763229599999, "quote_volume": 58485.3038, "trades": 777, "taker_buy_base": 471355.0, "taker_buy_quote": 26390.5769 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.0561, "high": 0.0565, "low": 0.0558, "close": 0.0562, "volume": 409165.0, "close_time": 1763233199999, "quote_volume": 22991.075, "trades": 538, "taker_buy_base": 203433.0, "taker_buy_quote": 11440.8367 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.0562, "high": 0.0567, "low": 0.0562, "close": 0.0566, "volume": 470103.0, "close_time": 1763236799999, "quote_volume": 26543.315, "trades": 599, "taker_buy_base": 246238.0, "taker_buy_quote": 13911.7328 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0556, "close": 0.0558, "volume": 435093.0, "close_time": 1763240399999, "quote_volume": 24344.3392, "trades": 480, "taker_buy_base": 162564.0, "taker_buy_quote": 9111.8666 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.0557, "high": 0.0566, "low": 0.0555, "close": 0.0555, "volume": 423679.0, "close_time": 1763243999999, "quote_volume": 23723.0517, "trades": 300, "taker_buy_base": 210754.0, "taker_buy_quote": 11810.1747 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.0554, "high": 0.0563, "low": 0.0553, "close": 0.0563, "volume": 148338.0, "close_time": 1763247599999, "quote_volume": 8291.9113, "trades": 279, "taker_buy_base": 111036.0, "taker_buy_quote": 6211.4754 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.0562, "high": 0.0597, "low": 0.0562, "close": 0.0584, "volume": 3282587.0, "close_time": 1763251199999, "quote_volume": 191661.0791, "trades": 1519, "taker_buy_base": 2039569.0, "taker_buy_quote": 119139.2911 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0585, "high": 0.0587, "low": 0.0562, "close": 0.0572, "volume": 1709526.0, "close_time": 1763254799999, "quote_volume": 98196.2523, "trades": 904, "taker_buy_base": 891291.0, "taker_buy_quote": 51211.6484 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.057, "high": 0.0595, "low": 0.0564, "close": 0.0574, "volume": 2028673.0, "close_time": 1763258399999, "quote_volume": 117951.4099, "trades": 1111, "taker_buy_base": 937679.0, "taker_buy_quote": 54456.5428 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.0574, "high": 0.0608, "low": 0.0574, "close": 0.0593, "volume": 2927986.0, "close_time": 1763261999999, "quote_volume": 174266.6039, "trades": 1453, "taker_buy_base": 1563960.0, "taker_buy_quote": 92923.7924 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.0594, "high": 0.0595, "low": 0.0582, "close": 0.0584, "volume": 1008850.0, "close_time": 1763265599999, "quote_volume": 59305.4532, "trades": 544, "taker_buy_base": 562956.0, "taker_buy_quote": 33137.2069 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0584, "high": 0.0585, "low": 0.0565, "close": 0.057, "volume": 1394640.0, "close_time": 1763269199999, "quote_volume": 80044.6631, "trades": 458, "taker_buy_base": 455990.0, "taker_buy_quote": 26146.662 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.057, "high": 0.0575, "low": 0.0567, "close": 0.0569, "volume": 432649.0, "close_time": 1763272799999, "quote_volume": 24713.7959, "trades": 357, "taker_buy_base": 170033.0, "taker_buy_quote": 9729.5562 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.0567, "high": 0.0572, "low": 0.0565, "close": 0.0566, "volume": 681438.0, "close_time": 1763276399999, "quote_volume": 38704.4295, "trades": 237, "taker_buy_base": 178197.0, "taker_buy_quote": 10147.1873 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.0566, "high": 0.0574, "low": 0.0557, "close": 0.0564, "volume": 1953770.0, "close_time": 1763279999999, "quote_volume": 110225.524, "trades": 553, "taker_buy_base": 659594.0, "taker_buy_quote": 37270.6003 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0551, "close": 0.0557, "volume": 1385233.0, "close_time": 1763283599999, "quote_volume": 77000.9498, "trades": 492, "taker_buy_base": 673215.0, "taker_buy_quote": 37488.7667 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.0557, "high": 0.0573, "low": 0.0557, "close": 0.0564, "volume": 1040634.0, "close_time": 1763287199999, "quote_volume": 58662.4223, "trades": 479, "taker_buy_base": 496650.0, "taker_buy_quote": 28010.2466 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.0564, "high": 0.0575, "low": 0.0562, "close": 0.0572, "volume": 2380603.0, "close_time": 1763290799999, "quote_volume": 135476.1364, "trades": 677, "taker_buy_base": 1470711.0, "taker_buy_quote": 83785.9975 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.0572, "high": 0.0577, "low": 0.0556, "close": 0.0558, "volume": 1399306.0, "close_time": 1763294399999, "quote_volume": 79422.0522, "trades": 647, "taker_buy_base": 626599.0, "taker_buy_quote": 35668.3686 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0558, "high": 0.0569, "low": 0.0558, "close": 0.0566, "volume": 693148.0, "close_time": 1763297999999, "quote_volume": 38934.8754, "trades": 260, "taker_buy_base": 238116.0, "taker_buy_quote": 13405.4675 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.0566, "high": 0.0581, "low": 0.0559, "close": 0.0566, "volume": 2770725.0, "close_time": 1763301599999, "quote_volume": 158736.7462, "trades": 794, "taker_buy_base": 1558799.0, "taker_buy_quote": 89384.8686 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.0567, "high": 0.0588, "low": 0.0566, "close": 0.0585, "volume": 2330176.0, "close_time": 1763305199999, "quote_volume": 134168.5963, "trades": 900, "taker_buy_base": 1384614.0, "taker_buy_quote": 79761.7507 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.0585, "high": 0.0616, "low": 0.0578, "close": 0.0594, "volume": 8183324.0, "close_time": 1763308799999, "quote_volume": 491630.8798, "trades": 3009, "taker_buy_base": 3227336.0, "taker_buy_quote": 194156.1392 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0594, "high": 0.0632, "low": 0.0593, "close": 0.0624, "volume": 8236289.0, "close_time": 1763312399999, "quote_volume": 504685.2504, "trades": 2892, "taker_buy_base": 4064999.0, "taker_buy_quote": 249356.2712 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.0624, "high": 0.0634, "low": 0.0602, "close": 0.0612, "volume": 6716777.0, "close_time": 1763315999999, "quote_volume": 413267.3734, "trades": 1893, "taker_buy_base": 2818950.0, "taker_buy_quote": 173404.3315 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.0614, "high": 0.0618, "low": 0.0581, "close": 0.059, "volume": 3210789.0, "close_time": 1763319599999, "quote_volume": 191333.28, "trades": 1040, "taker_buy_base": 1427294.0, "taker_buy_quote": 84830.5138 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.0589, "high": 0.0599, "low": 0.058, "close": 0.0582, "volume": 1925311.0, "close_time": 1763323199999, "quote_volume": 113473.8629, "trades": 727, "taker_buy_base": 961336.0, "taker_buy_quote": 56812.2934 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0581, "high": 0.0588, "low": 0.0572, "close": 0.0577, "volume": 2529405.0, "close_time": 1763326799999, "quote_volume": 146444.4371, "trades": 786, "taker_buy_base": 962158.0, "taker_buy_quote": 55704.045 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.0578, "high": 0.0585, "low": 0.0566, "close": 0.0578, "volume": 2244754.0, "close_time": 1763330399999, "quote_volume": 128922.7639, "trades": 740, "taker_buy_base": 831944.0, "taker_buy_quote": 47771.2857 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.0578, "high": 0.0586, "low": 0.057, "close": 0.0582, "volume": 1419808.0, "close_time": 1763333999999, "quote_volume": 82073.3088, "trades": 603, "taker_buy_base": 628729.0, "taker_buy_quote": 36376.1109 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.0581, "high": 0.0582, "low": 0.0569, "close": 0.0571, "volume": 1358098.0, "close_time": 1763337599999, "quote_volume": 78273.3337, "trades": 566, "taker_buy_base": 687774.0, "taker_buy_quote": 39671.9752 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0571, "high": 0.0594, "low": 0.0555, "close": 0.0587, "volume": 2244570.0, "close_time": 1763341199999, "quote_volume": 129069.289, "trades": 1017, "taker_buy_base": 1125925.0, "taker_buy_quote": 65017.1464 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.0585, "high": 0.0588, "low": 0.0571, "close": 0.0581, "volume": 1654323.0, "close_time": 1763344799999, "quote_volume": 95959.1003, "trades": 690, "taker_buy_base": 866237.0, "taker_buy_quote": 50310.7578 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.0583, "high": 0.062, "low": 0.0581, "close": 0.0616, "volume": 5381324.0, "close_time": 1763348399999, "quote_volume": 326613.8534, "trades": 1929, "taker_buy_base": 2918803.0, "taker_buy_quote": 176811.591 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.0615, "high": 0.0632, "low": 0.0605, "close": 0.0609, "volume": 4048080.0, "close_time": 1763351999999, "quote_volume": 251232.9359, "trades": 1463, "taker_buy_base": 2057933.0, "taker_buy_quote": 127853.9676 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0608, "high": 0.0609, "low": 0.0588, "close": 0.0588, "volume": 3034158.0, "close_time": 1763355599999, "quote_volume": 181324.8108, "trades": 972, "taker_buy_base": 731692.0, "taker_buy_quote": 43705.5299 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.0587, "high": 0.0593, "low": 0.0576, "close": 0.0579, "volume": 2402067.0, "close_time": 1763359199999, "quote_volume": 140126.6193, "trades": 742, "taker_buy_base": 1086942.0, "taker_buy_quote": 63529.1055 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.0578, "high": 0.0582, "low": 0.0573, "close": 0.0577, "volume": 1035561.0, "close_time": 1763362799999, "quote_volume": 59794.5304, "trades": 544, "taker_buy_base": 576846.0, "taker_buy_quote": 33323.1584 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.0576, "high": 0.0587, "low": 0.0571, "close": 0.0585, "volume": 1868776.0, "close_time": 1763366399999, "quote_volume": 108338.3939, "trades": 628, "taker_buy_base": 1134833.0, "taker_buy_quote": 65903.2765 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0585, "high": 0.0593, "low": 0.057, "close": 0.0588, "volume": 2638130.0, "close_time": 1763369999999, "quote_volume": 153870.1049, "trades": 862, "taker_buy_base": 1585575.0, "taker_buy_quote": 92484.9222 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.0587, "high": 0.061, "low": 0.0587, "close": 0.0596, "volume": 2564505.0, "close_time": 1763373599999, "quote_volume": 154403.4183, "trades": 1038, "taker_buy_base": 1552161.0, "taker_buy_quote": 93611.5322 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.0595, "high": 0.0625, "low": 0.0581, "close": 0.0612, "volume": 4556035.0, "close_time": 1763377199999, "quote_volume": 276791.4695, "trades": 1554, "taker_buy_base": 2560351.0, "taker_buy_quote": 155987.2251 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.0611, "high": 0.0628, "low": 0.0611, "close": 0.0625, "volume": 4353813.0, "close_time": 1763380799999, "quote_volume": 269218.4427, "trades": 1039, "taker_buy_base": 2354357.0, "taker_buy_quote": 145830.7779 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0627, "high": 0.0675, "low": 0.0611, "close": 0.0655, "volume": 15960881.0, "close_time": 1763384399999, "quote_volume": 1033777.9748, "trades": 4926, "taker_buy_base": 8058564.0, "taker_buy_quote": 521241.7754 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.0655, "high": 0.0665, "low": 0.0619, "close": 0.0636, "volume": 7337910.0, "close_time": 1763387999999, "quote_volume": 468346.3138, "trades": 2079, "taker_buy_base": 3747504.0, "taker_buy_quote": 239399.9719 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.0634, "high": 0.072, "low": 0.0625, "close": 0.0678, "volume": 19941553.0, "close_time": 1763391599999, "quote_volume": 1366832.0343, "trades": 6868, "taker_buy_base": 10165238.0, "taker_buy_quote": 696208.0335 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.0678, "high": 0.0749, "low": 0.067, "close": 0.0737, "volume": 16261830.0, "close_time": 1763395199999, "quote_volume": 1154425.0846, "trades": 5155, "taker_buy_base": 9303214.0, "taker_buy_quote": 660891.1331 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0737, "high": 0.075, "low": 0.0709, "close": 0.0728, "volume": 10561313.0, "close_time": 1763398799999, "quote_volume": 769236.8853, "trades": 3690, "taker_buy_base": 5467961.0, "taker_buy_quote": 398606.127 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.0729, "high": 0.0736, "low": 0.0677, "close": 0.0695, "volume": 8791165.0, "close_time": 1763402399999, "quote_volume": 613219.0712, "trades": 3910, "taker_buy_base": 3382235.0, "taker_buy_quote": 236296.2529 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.0695, "high": 0.072, "low": 0.0675, "close": 0.0696, "volume": 6661605.0, "close_time": 1763405999999, "quote_volume": 466310.6655, "trades": 2637, "taker_buy_base": 3185232.0, "taker_buy_quote": 223433.238 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.0694, "high": 0.0711, "low": 0.0687, "close": 0.0703, "volume": 3403990.0, "close_time": 1763409599999, "quote_volume": 237848.1278, "trades": 1491, "taker_buy_base": 1694550.0, "taker_buy_quote": 118427.3041 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0702, "high": 0.073, "low": 0.0688, "close": 0.0718, "volume": 4782755.0, "close_time": 1763413199999, "quote_volume": 338287.1798, "trades": 1994, "taker_buy_base": 2695694.0, "taker_buy_quote": 191655.7718 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0681, "close": 0.0689, "volume": 4070856.0, "close_time": 1763416799999, "quote_volume": 285244.2532, "trades": 1534, "taker_buy_base": 1563554.0, "taker_buy_quote": 109447.8261 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.0689, "high": 0.0703, "low": 0.0682, "close": 0.0697, "volume": 3020243.0, "close_time": 1763420399999, "quote_volume": 209173.9811, "trades": 1156, "taker_buy_base": 1534271.0, "taker_buy_quote": 106346.0006 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.0696, "high": 0.073, "low": 0.0683, "close": 0.0716, "volume": 4946991.0, "close_time": 1763423999999, "quote_volume": 349823.5167, "trades": 1636, "taker_buy_base": 3062103.0, "taker_buy_quote": 216869.3814 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0717, "high": 0.0748, "low": 0.0706, "close": 0.0716, "volume": 9551075.0, "close_time": 1763427599999, "quote_volume": 689945.7512, "trades": 4223, "taker_buy_base": 4482387.0, "taker_buy_quote": 324609.2558 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.0716, "high": 0.0743, "low": 0.0704, "close": 0.072, "volume": 6232228.0, "close_time": 1763431199999, "quote_volume": 451263.9278, "trades": 2421, "taker_buy_base": 2976769.0, "taker_buy_quote": 215514.1481 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.072, "high": 0.074, "low": 0.0706, "close": 0.0729, "volume": 4430979.0, "close_time": 1763434799999, "quote_volume": 320581.0, "trades": 1888, "taker_buy_base": 2594434.0, "taker_buy_quote": 187683.6536 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.0729, "high": 0.0786, "low": 0.0729, "close": 0.0771, "volume": 12562408.0, "close_time": 1763438399999, "quote_volume": 957886.07, "trades": 4889, "taker_buy_base": 6136228.0, "taker_buy_quote": 468016.7727 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.077, "high": 0.0806, "low": 0.0758, "close": 0.0777, "volume": 9681253.0, "close_time": 1763441999999, "quote_volume": 757548.7488, "trades": 4428, "taker_buy_base": 4864586.0, "taker_buy_quote": 381338.1746 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.0777, "high": 0.08, "low": 0.0757, "close": 0.0786, "volume": 10105593.0, "close_time": 1763445599999, "quote_volume": 789152.8129, "trades": 2943, "taker_buy_base": 4546228.0, "taker_buy_quote": 354562.8428 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.0786, "high": 0.0795, "low": 0.0712, "close": 0.0726, "volume": 7872959.0, "close_time": 1763449199999, "quote_volume": 595595.8977, "trades": 3128, "taker_buy_base": 3555432.0, "taker_buy_quote": 269377.1144 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.0728, "high": 0.074, "low": 0.0702, "close": 0.0726, "volume": 12017199.0, "close_time": 1763452799999, "quote_volume": 865855.5767, "trades": 3962, "taker_buy_base": 6031796.0, "taker_buy_quote": 434594.439 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0726, "high": 0.0726, "low": 0.07, "close": 0.0716, "volume": 7090981.0, "close_time": 1763456399999, "quote_volume": 506984.0162, "trades": 2634, "taker_buy_base": 3538589.0, "taker_buy_quote": 253266.0098 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.0716, "high": 0.0722, "low": 0.0702, "close": 0.0714, "volume": 3688643.0, "close_time": 1763459999999, "quote_volume": 262702.583, "trades": 2227, "taker_buy_base": 1608590.0, "taker_buy_quote": 114677.9635 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.0713, "high": 0.0715, "low": 0.0683, "close": 0.0691, "volume": 5086696.0, "close_time": 1763463599999, "quote_volume": 353457.3256, "trades": 2050, "taker_buy_base": 2175254.0, "taker_buy_quote": 151108.5969 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.0691, "high": 0.0699, "low": 0.0641, "close": 0.0654, "volume": 7907172.0, "close_time": 1763467199999, "quote_volume": 528411.4516, "trades": 3520, "taker_buy_base": 3527017.0, "taker_buy_quote": 235687.3879 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0653, "high": 0.0685, "low": 0.0646, "close": 0.0678, "volume": 5822950.0, "close_time": 1763470799999, "quote_volume": 390166.8527, "trades": 2412, "taker_buy_base": 3375250.0, "taker_buy_quote": 225912.7478 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.0678, "high": 0.069, "low": 0.0653, "close": 0.0678, "volume": 4293236.0, "close_time": 1763474399999, "quote_volume": 288980.3057, "trades": 2041, "taker_buy_base": 1752562.0, "taker_buy_quote": 117966.8377 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.0679, "high": 0.073, "low": 0.0673, "close": 0.0704, "volume": 4288077.0, "close_time": 1763477999999, "quote_volume": 303687.1892, "trades": 1483, "taker_buy_base": 2134253.0, "taker_buy_quote": 150398.5745 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.0705, "high": 0.0714, "low": 0.067, "close": 0.0691, "volume": 7396295.0, "close_time": 1763481599999, "quote_volume": 510853.7789, "trades": 3122, "taker_buy_base": 2294258.0, "taker_buy_quote": 158854.693 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0692, "high": 0.071, "low": 0.0684, "close": 0.0692, "volume": 3822225.0, "close_time": 1763485199999, "quote_volume": 265965.6831, "trades": 1598, "taker_buy_base": 1516984.0, "taker_buy_quote": 105728.0813 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.0693, "high": 0.0693, "low": 0.0677, "close": 0.0682, "volume": 2684329.0, "close_time": 1763488799999, "quote_volume": 183357.9592, "trades": 2031, "taker_buy_base": 1426034.0, "taker_buy_quote": 97433.1451 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.0684, "high": 0.07, "low": 0.0683, "close": 0.0691, "volume": 1179016.0, "close_time": 1763492399999, "quote_volume": 81627.2725, "trades": 977, "taker_buy_base": 724452.0, "taker_buy_quote": 50205.8512 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.0691, "high": 0.0698, "low": 0.0687, "close": 0.0689, "volume": 873908.0, "close_time": 1763495999999, "quote_volume": 60584.6619, "trades": 458, "taker_buy_base": 510882.0, "taker_buy_quote": 35473.2181 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.069, "high": 0.069, "low": 0.0672, "close": 0.0678, "volume": 3429304.0, "close_time": 1763499599999, "quote_volume": 233399.2455, "trades": 926, "taker_buy_base": 1110498.0, "taker_buy_quote": 75675.5498 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.0677, "high": 0.0682, "low": 0.0665, "close": 0.067, "volume": 1032954.0, "close_time": 1763503199999, "quote_volume": 69447.6942, "trades": 553, "taker_buy_base": 532590.0, "taker_buy_quote": 35800.8305 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.0668, "high": 0.0683, "low": 0.0668, "close": 0.0676, "volume": 1150260.0, "close_time": 1763506799999, "quote_volume": 77777.1064, "trades": 444, "taker_buy_base": 713101.0, "taker_buy_quote": 48173.6184 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.0676, "high": 0.0679, "low": 0.0672, "close": 0.0672, "volume": 635775.0, "close_time": 1763510399999, "quote_volume": 42899.3405, "trades": 309, "taker_buy_base": 203817.0, "taker_buy_quote": 13765.6956 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0674, "high": 0.0674, "low": 0.0654, "close": 0.0667, "volume": 1454821.0, "close_time": 1763513999999, "quote_volume": 96440.822, "trades": 779, "taker_buy_base": 293449.0, "taker_buy_quote": 19528.197 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0666, "high": 0.0672, "low": 0.0659, "close": 0.066, "volume": 1043723.0, "close_time": 1763517599999, "quote_volume": 69332.3889, "trades": 895, "taker_buy_base": 543169.0, "taker_buy_quote": 36162.2425 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.0661, "high": 0.0667, "low": 0.0653, "close": 0.0654, "volume": 1464589.0, "close_time": 1763521199999, "quote_volume": 96579.6565, "trades": 1488, "taker_buy_base": 572230.0, "taker_buy_quote": 37887.6771 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.0653, "high": 0.0655, "low": 0.0638, "close": 0.0639, "volume": 2087482.0, "close_time": 1763524799999, "quote_volume": 134940.4516, "trades": 1239, "taker_buy_base": 665752.0, "taker_buy_quote": 43135.9506 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.064, "high": 0.0652, "low": 0.0637, "close": 0.0644, "volume": 1608970.0, "close_time": 1763528399999, "quote_volume": 103594.4999, "trades": 814, "taker_buy_base": 943402.0, "taker_buy_quote": 60786.6125 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.0644, "high": 0.0647, "low": 0.0628, "close": 0.0633, "volume": 2045476.0, "close_time": 1763531999999, "quote_volume": 129728.0412, "trades": 1045, "taker_buy_base": 717454.0, "taker_buy_quote": 45683.6732 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.0632, "high": 0.0646, "low": 0.0623, "close": 0.0639, "volume": 2326737.0, "close_time": 1763535599999, "quote_volume": 147257.0785, "trades": 1286, "taker_buy_base": 1478738.0, "taker_buy_quote": 93778.9807 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.0639, "high": 0.0649, "low": 0.0636, "close": 0.0643, "volume": 828695.0, "close_time": 1763539199999, "quote_volume": 53202.1237, "trades": 584, "taker_buy_base": 434068.0, "taker_buy_quote": 27885.1528 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0642, "high": 0.0664, "low": 0.0638, "close": 0.066, "volume": 2638399.0, "close_time": 1763542799999, "quote_volume": 172394.0407, "trades": 1434, "taker_buy_base": 1834651.0, "taker_buy_quote": 119767.5899 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.066, "high": 0.066, "low": 0.0647, "close": 0.0647, "volume": 1340542.0, "close_time": 1763546399999, "quote_volume": 87647.7464, "trades": 746, "taker_buy_base": 624394.0, "taker_buy_quote": 40852.7736 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.0647, "high": 0.0654, "low": 0.0637, "close": 0.0639, "volume": 1704568.0, "close_time": 1763549999999, "quote_volume": 109900.7514, "trades": 826, "taker_buy_base": 725762.0, "taker_buy_quote": 47000.3768 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.0639, "high": 0.0652, "low": 0.0639, "close": 0.0651, "volume": 947225.0, "close_time": 1763553599999, "quote_volume": 61363.4362, "trades": 457, "taker_buy_base": 367028.0, "taker_buy_quote": 23796.2562 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.065, "high": 0.0661, "low": 0.0649, "close": 0.0655, "volume": 1040451.0, "close_time": 1763557199999, "quote_volume": 68143.1993, "trades": 546, "taker_buy_base": 480814.0, "taker_buy_quote": 31498.5662 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.0655, "high": 0.0661, "low": 0.0642, "close": 0.0643, "volume": 1552264.0, "close_time": 1763560799999, "quote_volume": 101022.8216, "trades": 654, "taker_buy_base": 537993.0, "taker_buy_quote": 35130.4469 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.0644, "high": 0.0658, "low": 0.0639, "close": 0.0655, "volume": 1336435.0, "close_time": 1763564399999, "quote_volume": 86290.8683, "trades": 1045, "taker_buy_base": 762094.0, "taker_buy_quote": 49248.2286 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.0654, "high": 0.0685, "low": 0.0654, "close": 0.0679, "volume": 2638992.0, "close_time": 1763567999999, "quote_volume": 177982.2673, "trades": 2788, "taker_buy_base": 1412105.0, "taker_buy_quote": 95306.3681 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.068, "high": 0.0709, "low": 0.0677, "close": 0.068, "volume": 5425097.0, "close_time": 1763571599999, "quote_volume": 374504.0046, "trades": 5527, "taker_buy_base": 2781699.0, "taker_buy_quote": 192446.0715 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.0678, "high": 0.0704, "low": 0.0676, "close": 0.0692, "volume": 6536499.0, "close_time": 1763575199999, "quote_volume": 451550.0617, "trades": 5021, "taker_buy_base": 2893017.0, "taker_buy_quote": 200110.0081 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.0692, "high": 0.0694, "low": 0.0662, "close": 0.0683, "volume": 3518650.0, "close_time": 1763578799999, "quote_volume": 238725.1258, "trades": 3344, "taker_buy_base": 1657605.0, "taker_buy_quote": 112600.5668 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.0682, "high": 0.0737, "low": 0.068, "close": 0.0724, "volume": 5631324.0, "close_time": 1763582399999, "quote_volume": 402040.5592, "trades": 6314, "taker_buy_base": 3307399.0, "taker_buy_quote": 236206.5941 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0723, "high": 0.0723, "low": 0.0706, "close": 0.0708, "volume": 2998962.0, "close_time": 1763585999999, "quote_volume": 214065.1471, "trades": 2270, "taker_buy_base": 1183726.0, "taker_buy_quote": 84690.2293 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.0708, "high": 0.0738, "low": 0.0702, "close": 0.0738, "volume": 3372246.0, "close_time": 1763589599999, "quote_volume": 242065.9926, "trades": 2510, "taker_buy_base": 1848443.0, "taker_buy_quote": 133285.5329 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.0738, "high": 0.0749, "low": 0.0718, "close": 0.0718, "volume": 4285099.0, "close_time": 1763593199999, "quote_volume": 314916.206, "trades": 2193, "taker_buy_base": 1839669.0, "taker_buy_quote": 135247.2696 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.0719, "high": 0.0736, "low": 0.0719, "close": 0.0733, "volume": 1770296.0, "close_time": 1763596799999, "quote_volume": 128812.1833, "trades": 1280, "taker_buy_base": 793614.0, "taker_buy_quote": 57734.5534 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0732, "high": 0.075, "low": 0.0718, "close": 0.0745, "volume": 1956925.0, "close_time": 1763600399999, "quote_volume": 143076.7923, "trades": 1200, "taker_buy_base": 936280.0, "taker_buy_quote": 68672.7306 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.0747, "high": 0.0755, "low": 0.0736, "close": 0.0752, "volume": 2632302.0, "close_time": 1763603999999, "quote_volume": 196880.4766, "trades": 1740, "taker_buy_base": 1327885.0, "taker_buy_quote": 99466.3252 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.0752, "high": 0.0753, "low": 0.0721, "close": 0.0738, "volume": 3987754.0, "close_time": 1763607599999, "quote_volume": 292936.1443, "trades": 2340, "taker_buy_base": 1956483.0, "taker_buy_quote": 143531.6148 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.0737, "high": 0.08, "low": 0.0736, "close": 0.0791, "volume": 10047621.0, "close_time": 1763611199999, "quote_volume": 780537.7836, "trades": 5155, "taker_buy_base": 6427902.0, "taker_buy_quote": 498779.1175 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.079, "high": 0.0803, "low": 0.0762, "close": 0.0769, "volume": 5134105.0, "close_time": 1763614799999, "quote_volume": 400864.2635, "trades": 2670, "taker_buy_base": 2290323.0, "taker_buy_quote": 179040.1595 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0751, "close": 0.0758, "volume": 2764525.0, "close_time": 1763618399999, "quote_volume": 210177.3925, "trades": 2114, "taker_buy_base": 1433556.0, "taker_buy_quote": 109010.794 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.0759, "high": 0.0773, "low": 0.0737, "close": 0.0753, "volume": 4057320.0, "close_time": 1763621999999, "quote_volume": 305796.0382, "trades": 2174, "taker_buy_base": 1815796.0, "taker_buy_quote": 137025.4962 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.0753, "high": 0.076, "low": 0.0727, "close": 0.0731, "volume": 3046122.0, "close_time": 1763625599999, "quote_volume": 226741.9118, "trades": 1989, "taker_buy_base": 1116810.0, "taker_buy_quote": 83151.2075 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0732, "high": 0.0735, "low": 0.0715, "close": 0.0718, "volume": 2713141.0, "close_time": 1763629199999, "quote_volume": 196481.1331, "trades": 2535, "taker_buy_base": 999406.0, "taker_buy_quote": 72461.4816 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.0719, "high": 0.0721, "low": 0.0696, "close": 0.0703, "volume": 3672926.0, "close_time": 1763632799999, "quote_volume": 260071.3012, "trades": 2137, "taker_buy_base": 1135958.0, "taker_buy_quote": 80308.6828 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.0703, "high": 0.0706, "low": 0.0696, "close": 0.0703, "volume": 950798.0, "close_time": 1763636399999, "quote_volume": 66764.7681, "trades": 1196, "taker_buy_base": 528014.0, "taker_buy_quote": 37103.5214 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.0701, "high": 0.0714, "low": 0.069, "close": 0.0691, "volume": 2691556.0, "close_time": 1763639999999, "quote_volume": 188600.0906, "trades": 2614, "taker_buy_base": 1094928.0, "taker_buy_quote": 76987.2331 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0691, "high": 0.0706, "low": 0.0686, "close": 0.0703, "volume": 2273954.0, "close_time": 1763643599999, "quote_volume": 157688.6362, "trades": 3296, "taker_buy_base": 1388526.0, "taker_buy_quote": 96298.2035 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.0703, "high": 0.0721, "low": 0.0702, "close": 0.0714, "volume": 2910527.0, "close_time": 1763647199999, "quote_volume": 207391.5612, "trades": 3361, "taker_buy_base": 1582677.0, "taker_buy_quote": 112776.822 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.0714, "high": 0.0726, "low": 0.07, "close": 0.0714, "volume": 2821679.0, "close_time": 1763650799999, "quote_volume": 201309.1965, "trades": 2375, "taker_buy_base": 1461344.0, "taker_buy_quote": 104434.5777 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.0715, "high": 0.0718, "low": 0.0699, "close": 0.07, "volume": 1711282.0, "close_time": 1763654399999, "quote_volume": 120819.1068, "trades": 1967, "taker_buy_base": 724046.0, "taker_buy_quote": 51190.3959 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0699, "high": 0.0708, "low": 0.0665, "close": 0.0708, "volume": 8098065.0, "close_time": 1763657999999, "quote_volume": 556017.8639, "trades": 6601, "taker_buy_base": 3913697.0, "taker_buy_quote": 269244.3433 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.0706, "high": 0.0736, "low": 0.0699, "close": 0.0707, "volume": 3918789.0, "close_time": 1763661599999, "quote_volume": 280941.6129, "trades": 3586, "taker_buy_base": 1770594.0, "taker_buy_quote": 127223.1674 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.0709, "high": 0.0734, "low": 0.0709, "close": 0.0714, "volume": 2134753.0, "close_time": 1763665199999, "quote_volume": 154368.3389, "trades": 2492, "taker_buy_base": 1069275.0, "taker_buy_quote": 77355.2615 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.0715, "high": 0.0721, "low": 0.0707, "close": 0.0714, "volume": 1371680.0, "close_time": 1763668799999, "quote_volume": 97807.5368, "trades": 1734, "taker_buy_base": 628369.0, "taker_buy_quote": 44856.9624 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0715, "high": 0.0718, "low": 0.0691, "close": 0.0698, "volume": 2925496.0, "close_time": 1763672399999, "quote_volume": 205034.6371, "trades": 2394, "taker_buy_base": 1045026.0, "taker_buy_quote": 73240.7981 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.07, "high": 0.0718, "low": 0.07, "close": 0.071, "volume": 992177.0, "close_time": 1763675999999, "quote_volume": 70392.5627, "trades": 1341, "taker_buy_base": 584639.0, "taker_buy_quote": 41534.4137 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.0709, "high": 0.0711, "low": 0.0696, "close": 0.0702, "volume": 1466375.0, "close_time": 1763679599999, "quote_volume": 103051.2361, "trades": 1179, "taker_buy_base": 439369.0, "taker_buy_quote": 30858.7424 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.0704, "high": 0.0709, "low": 0.0686, "close": 0.0689, "volume": 907654.0, "close_time": 1763683199999, "quote_volume": 63121.3182, "trades": 1181, "taker_buy_base": 411878.0, "taker_buy_quote": 28661.0941 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0691, "high": 0.07, "low": 0.0686, "close": 0.0693, "volume": 594411.0, "close_time": 1763686799999, "quote_volume": 41223.6181, "trades": 1544, "taker_buy_base": 239099.0, "taker_buy_quote": 16597.0585 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.0694, "high": 0.0701, "low": 0.0686, "close": 0.0686, "volume": 708501.0, "close_time": 1763690399999, "quote_volume": 49114.5122, "trades": 1162, "taker_buy_base": 343661.0, "taker_buy_quote": 23839.9754 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.0687, "high": 0.0693, "low": 0.067, "close": 0.0672, "volume": 1514916.0, "close_time": 1763693999999, "quote_volume": 103073.2045, "trades": 2297, "taker_buy_base": 432387.0, "taker_buy_quote": 29514.8842 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.0673, "high": 0.0685, "low": 0.0659, "close": 0.0659, "volume": 5202300.0, "close_time": 1763697599999, "quote_volume": 347091.7279, "trades": 4861, "taker_buy_base": 1602366.0, "taker_buy_quote": 106733.8794 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0658, "high": 0.0674, "low": 0.0654, "close": 0.0662, "volume": 1938784.0, "close_time": 1763701199999, "quote_volume": 128740.2009, "trades": 2168, "taker_buy_base": 885515.0, "taker_buy_quote": 58737.3083 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.0663, "high": 0.0668, "low": 0.0657, "close": 0.0665, "volume": 2046128.0, "close_time": 1763704799999, "quote_volume": 135579.6679, "trades": 2017, "taker_buy_base": 627856.0, "taker_buy_quote": 41627.4849 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.0665, "high": 0.0666, "low": 0.0653, "close": 0.0662, "volume": 976989.0, "close_time": 1763708399999, "quote_volume": 64441.1633, "trades": 1112, "taker_buy_base": 397256.0, "taker_buy_quote": 26271.9189 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.0661, "high": 0.0662, "low": 0.06, "close": 0.0629, "volume": 3973418.0, "close_time": 1763711999999, "quote_volume": 250568.0872, "trades": 5130, "taker_buy_base": 2075592.0, "taker_buy_quote": 130418.0339 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.063, "high": 0.0652, "low": 0.0616, "close": 0.0647, "volume": 4095546.0, "close_time": 1763715599999, "quote_volume": 259321.9125, "trades": 4355, "taker_buy_base": 1992767.0, "taker_buy_quote": 126124.0158 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.0647, "high": 0.0649, "low": 0.0609, "close": 0.0616, "volume": 5493560.0, "close_time": 1763719199999, "quote_volume": 343903.7489, "trades": 5283, "taker_buy_base": 2025084.0, "taker_buy_quote": 126153.0535 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.0615, "high": 0.0631, "low": 0.0614, "close": 0.0617, "volume": 2716440.0, "close_time": 1763722799999, "quote_volume": 168646.5337, "trades": 3162, "taker_buy_base": 1239786.0, "taker_buy_quote": 77064.1227 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.0615, "high": 0.0663, "low": 0.0615, "close": 0.0632, "volume": 3691483.0, "close_time": 1763726399999, "quote_volume": 236434.0211, "trades": 4990, "taker_buy_base": 2145576.0, "taker_buy_quote": 136901.5128 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0632, "high": 0.0646, "low": 0.0616, "close": 0.0639, "volume": 3399235.0, "close_time": 1763729999999, "quote_volume": 213466.6457, "trades": 4368, "taker_buy_base": 1510232.0, "taker_buy_quote": 95029.456 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.0636, "high": 0.0643, "low": 0.0626, "close": 0.0626, "volume": 2099305.0, "close_time": 1763733599999, "quote_volume": 133050.287, "trades": 2764, "taker_buy_base": 718997.0, "taker_buy_quote": 45701.5431 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.0625, "high": 0.0635, "low": 0.0614, "close": 0.0633, "volume": 2409187.0, "close_time": 1763737199999, "quote_volume": 150301.9382, "trades": 2181, "taker_buy_base": 1398317.0, "taker_buy_quote": 87238.5516 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.0633, "high": 0.0633, "low": 0.0601, "close": 0.0606, "volume": 1573217.0, "close_time": 1763740799999, "quote_volume": 96393.1753, "trades": 1460, "taker_buy_base": 332070.0, "taker_buy_quote": 20396.404 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0605, "high": 0.063, "low": 0.0602, "close": 0.0626, "volume": 2163395.0, "close_time": 1763744399999, "quote_volume": 133239.1427, "trades": 1797, "taker_buy_base": 1450980.0, "taker_buy_quote": 89478.5599 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.0625, "high": 0.0635, "low": 0.0609, "close": 0.0612, "volume": 2301500.0, "close_time": 1763747999999, "quote_volume": 143402.9505, "trades": 1499, "taker_buy_base": 881760.0, "taker_buy_quote": 55208.3173 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.0613, "high": 0.0617, "low": 0.0602, "close": 0.061, "volume": 1074871.0, "close_time": 1763751599999, "quote_volume": 65323.5328, "trades": 1315, "taker_buy_base": 732743.0, "taker_buy_quote": 44512.788 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.0612, "high": 0.062, "low": 0.0609, "close": 0.061, "volume": 805869.0, "close_time": 1763755199999, "quote_volume": 49482.7393, "trades": 977, "taker_buy_base": 309124.0, "taker_buy_quote": 18993.0813 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0609, "high": 0.061, "low": 0.0594, "close": 0.0601, "volume": 1563862.0, "close_time": 1763758799999, "quote_volume": 94146.5564, "trades": 1769, "taker_buy_base": 636329.0, "taker_buy_quote": 38448.7461 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.0602, "high": 0.061, "low": 0.0596, "close": 0.0606, "volume": 1578427.0, "close_time": 1763762399999, "quote_volume": 95395.3377, "trades": 1777, "taker_buy_base": 817348.0, "taker_buy_quote": 49384.9289 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.0607, "high": 0.0608, "low": 0.0586, "close": 0.0588, "volume": 1185347.0, "close_time": 1763765999999, "quote_volume": 70322.0149, "trades": 1043, "taker_buy_base": 359719.0, "taker_buy_quote": 21415.5861 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.059, "high": 0.0607, "low": 0.0582, "close": 0.0602, "volume": 1214632.0, "close_time": 1763769599999, "quote_volume": 72239.4309, "trades": 2051, "taker_buy_base": 551133.0, "taker_buy_quote": 32671.3329 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0601, "high": 0.0603, "low": 0.0592, "close": 0.0596, "volume": 564340.0, "close_time": 1763773199999, "quote_volume": 33703.7624, "trades": 1047, "taker_buy_base": 200206.0, "taker_buy_quote": 11952.4101 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.0596, "high": 0.0605, "low": 0.0595, "close": 0.0602, "volume": 777396.0, "close_time": 1763776799999, "quote_volume": 46617.8512, "trades": 1181, "taker_buy_base": 554231.0, "taker_buy_quote": 33240.2973 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.0603, "high": 0.0603, "low": 0.0595, "close": 0.0601, "volume": 482854.0, "close_time": 1763780399999, "quote_volume": 28954.4899, "trades": 670, "taker_buy_base": 216846.0, "taker_buy_quote": 13004.7355 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.06, "high": 0.0604, "low": 0.0591, "close": 0.0594, "volume": 273899.0, "close_time": 1763783999999, "quote_volume": 16373.8293, "trades": 435, "taker_buy_base": 124813.0, "taker_buy_quote": 7455.8677 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0593, "high": 0.0593, "low": 0.0572, "close": 0.0588, "volume": 2988691.0, "close_time": 1763787599999, "quote_volume": 173365.1799, "trades": 2314, "taker_buy_base": 1487436.0, "taker_buy_quote": 86368.6548 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.0589, "high": 0.0593, "low": 0.0569, "close": 0.0572, "volume": 1306260.0, "close_time": 1763791199999, "quote_volume": 75783.8805, "trades": 1513, "taker_buy_base": 383111.0, "taker_buy_quote": 22253.1573 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.0573, "high": 0.0586, "low": 0.0561, "close": 0.0584, "volume": 2335654.0, "close_time": 1763794799999, "quote_volume": 134159.1363, "trades": 1571, "taker_buy_base": 1220969.0, "taker_buy_quote": 70513.1524 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.0584, "high": 0.0598, "low": 0.0577, "close": 0.0596, "volume": 1205634.0, "close_time": 1763798399999, "quote_volume": 70695.1025, "trades": 1551, "taker_buy_base": 652269.0, "taker_buy_quote": 38354.3801 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0595, "high": 0.0595, "low": 0.0576, "close": 0.0583, "volume": 2492581.0, "close_time": 1763801999999, "quote_volume": 145284.8549, "trades": 2067, "taker_buy_base": 1340142.0, "taker_buy_quote": 78162.1703 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.0585, "high": 0.0593, "low": 0.0582, "close": 0.059, "volume": 770317.0, "close_time": 1763805599999, "quote_volume": 45244.2124, "trades": 1081, "taker_buy_base": 358501.0, "taker_buy_quote": 21089.0497 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.059, "high": 0.0602, "low": 0.0582, "close": 0.0586, "volume": 1678927.0, "close_time": 1763809199999, "quote_volume": 99523.9271, "trades": 1805, "taker_buy_base": 907919.0, "taker_buy_quote": 53846.7297 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.0589, "high": 0.0599, "low": 0.0585, "close": 0.0598, "volume": 1196324.0, "close_time": 1763812799999, "quote_volume": 71118.5775, "trades": 1679, "taker_buy_base": 536382.0, "taker_buy_quote": 31926.1167 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0597, "high": 0.0621, "low": 0.059, "close": 0.0604, "volume": 4043453.0, "close_time": 1763816399999, "quote_volume": 245111.7118, "trades": 5428, "taker_buy_base": 1945756.0, "taker_buy_quote": 118199.2278 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.0605, "high": 0.061, "low": 0.0598, "close": 0.0605, "volume": 1143968.0, "close_time": 1763819999999, "quote_volume": 69068.4379, "trades": 2549, "taker_buy_base": 734126.0, "taker_buy_quote": 44362.9296 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.0606, "high": 0.0618, "low": 0.0604, "close": 0.0615, "volume": 864505.0, "close_time": 1763823599999, "quote_volume": 52888.5287, "trades": 1439, "taker_buy_base": 365969.0, "taker_buy_quote": 22403.1354 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.0615, "high": 0.0627, "low": 0.0608, "close": 0.0626, "volume": 2896096.0, "close_time": 1763827199999, "quote_volume": 178871.9148, "trades": 3520, "taker_buy_base": 1438392.0, "taker_buy_quote": 88868.8658 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0625, "high": 0.064, "low": 0.0623, "close": 0.063, "volume": 2559732.0, "close_time": 1763830799999, "quote_volume": 161616.6228, "trades": 3549, "taker_buy_base": 1407802.0, "taker_buy_quote": 89043.652 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.0627, "high": 0.0628, "low": 0.0616, "close": 0.0619, "volume": 754375.0, "close_time": 1763834399999, "quote_volume": 46659.0758, "trades": 913, "taker_buy_base": 481693.0, "taker_buy_quote": 29761.85 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.0619, "high": 0.0619, "low": 0.0595, "close": 0.0605, "volume": 1977820.0, "close_time": 1763837999999, "quote_volume": 119518.65, "trades": 2495, "taker_buy_base": 587930.0, "taker_buy_quote": 35504.3689 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.0603, "high": 0.0611, "low": 0.0603, "close": 0.0606, "volume": 375966.0, "close_time": 1763841599999, "quote_volume": 22807.1316, "trades": 628, "taker_buy_base": 103192.0, "taker_buy_quote": 6260.8213 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0606, "high": 0.0616, "low": 0.0604, "close": 0.0611, "volume": 1456666.0, "close_time": 1763845199999, "quote_volume": 89092.0718, "trades": 2687, "taker_buy_base": 984180.0, "taker_buy_quote": 60224.3649 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.061, "high": 0.0614, "low": 0.0605, "close": 0.0607, "volume": 850088.0, "close_time": 1763848799999, "quote_volume": 51763.8974, "trades": 1390, "taker_buy_base": 372828.0, "taker_buy_quote": 22703.9633 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.0607, "high": 0.0618, "low": 0.0607, "close": 0.0616, "volume": 575349.0, "close_time": 1763852399999, "quote_volume": 35216.1448, "trades": 1268, "taker_buy_base": 318110.0, "taker_buy_quote": 19459.8203 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.0616, "high": 0.0617, "low": 0.0609, "close": 0.0613, "volume": 1005265.0, "close_time": 1763855999999, "quote_volume": 61581.5075, "trades": 1862, "taker_buy_base": 583544.0, "taker_buy_quote": 35766.2767 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0613, "high": 0.0624, "low": 0.0611, "close": 0.0618, "volume": 855861.0, "close_time": 1763859599999, "quote_volume": 52680.1908, "trades": 1538, "taker_buy_base": 518316.0, "taker_buy_quote": 31914.1904 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.0618, "high": 0.0623, "low": 0.0615, "close": 0.0617, "volume": 621707.0, "close_time": 1763863199999, "quote_volume": 38505.0288, "trades": 1141, "taker_buy_base": 272568.0, "taker_buy_quote": 16890.9314 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.0617, "high": 0.0626, "low": 0.0615, "close": 0.062, "volume": 826401.0, "close_time": 1763866799999, "quote_volume": 51300.3373, "trades": 1085, "taker_buy_base": 468727.0, "taker_buy_quote": 29116.2028 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.0621, "high": 0.0622, "low": 0.0609, "close": 0.0611, "volume": 993316.0, "close_time": 1763870399999, "quote_volume": 60919.8002, "trades": 1160, "taker_buy_base": 405418.0, "taker_buy_quote": 24868.5051 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0612, "high": 0.063, "low": 0.0612, "close": 0.0626, "volume": 1237384.0, "close_time": 1763873999999, "quote_volume": 76847.7394, "trades": 1250, "taker_buy_base": 664124.0, "taker_buy_quote": 41238.626 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.0627, "high": 0.0628, "low": 0.0614, "close": 0.0614, "volume": 1266686.0, "close_time": 1763877599999, "quote_volume": 78592.8517, "trades": 1598, "taker_buy_base": 473933.0, "taker_buy_quote": 29463.9688 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.0614, "high": 0.0621, "low": 0.0601, "close": 0.0603, "volume": 1378415.0, "close_time": 1763881199999, "quote_volume": 84089.0496, "trades": 1400, "taker_buy_base": 453541.0, "taker_buy_quote": 27704.4947 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.0602, "high": 0.0612, "low": 0.0598, "close": 0.0609, "volume": 777367.0, "close_time": 1763884799999, "quote_volume": 47056.8321, "trades": 942, "taker_buy_base": 420949.0, "taker_buy_quote": 25511.4018 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.061, "high": 0.0612, "low": 0.0605, "close": 0.0609, "volume": 429927.0, "close_time": 1763888399999, "quote_volume": 26124.2413, "trades": 651, "taker_buy_base": 121221.0, "taker_buy_quote": 7370.6444 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.0609, "high": 0.061, "low": 0.0603, "close": 0.0607, "volume": 549741.0, "close_time": 1763891999999, "quote_volume": 33345.9418, "trades": 565, "taker_buy_base": 204068.0, "taker_buy_quote": 12380.6128 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.0609, "high": 0.0622, "low": 0.0603, "close": 0.0606, "volume": 1456106.0, "close_time": 1763895599999, "quote_volume": 89316.645, "trades": 1554, "taker_buy_base": 659038.0, "taker_buy_quote": 40561.1536 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.0605, "high": 0.0607, "low": 0.0598, "close": 0.0602, "volume": 653352.0, "close_time": 1763899199999, "quote_volume": 39428.0881, "trades": 805, "taker_buy_base": 208850.0, "taker_buy_quote": 12619.5568 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0602, "high": 0.0605, "low": 0.0592, "close": 0.0594, "volume": 618212.0, "close_time": 1763902799999, "quote_volume": 37016.1388, "trades": 991, "taker_buy_base": 155235.0, "taker_buy_quote": 9308.6469 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.0595, "high": 0.0599, "low": 0.0592, "close": 0.0596, "volume": 394523.0, "close_time": 1763906399999, "quote_volume": 23476.3659, "trades": 590, "taker_buy_base": 178405.0, "taker_buy_quote": 10627.5734 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.0598, "high": 0.0598, "low": 0.0583, "close": 0.0584, "volume": 710867.0, "close_time": 1763909999999, "quote_volume": 41882.6692, "trades": 1054, "taker_buy_base": 176211.0, "taker_buy_quote": 10390.4076 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.0583, "high": 0.0595, "low": 0.0583, "close": 0.0593, "volume": 587515.0, "close_time": 1763913599999, "quote_volume": 34631.4085, "trades": 749, "taker_buy_base": 280259.0, "taker_buy_quote": 16556.4419 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0592, "high": 0.0597, "low": 0.0589, "close": 0.0592, "volume": 367305.0, "close_time": 1763917199999, "quote_volume": 21840.3188, "trades": 755, "taker_buy_base": 220858.0, "taker_buy_quote": 13135.3103 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.0593, "high": 0.0594, "low": 0.0592, "close": 0.0592, "volume": 952923.0, "close_time": 1763920799999, "quote_volume": 56442.191, "trades": 1178, "taker_buy_base": 174169.0, "taker_buy_quote": 10339.0606 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.0592, "high": 0.0596, "low": 0.0578, "close": 0.0581, "volume": 1707496.0, "close_time": 1763924399999, "quote_volume": 100011.6964, "trades": 1184, "taker_buy_base": 388754.0, "taker_buy_quote": 22812.2774 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.0581, "high": 0.0589, "low": 0.0577, "close": 0.0578, "volume": 1741644.0, "close_time": 1763927999999, "quote_volume": 101395.3273, "trades": 2046, "taker_buy_base": 598424.0, "taker_buy_quote": 34873.01 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0577, "high": 0.0583, "low": 0.0576, "close": 0.058, "volume": 706583.0, "close_time": 1763931599999, "quote_volume": 40913.2167, "trades": 959, "taker_buy_base": 465169.0, "taker_buy_quote": 26930.1171 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.058, "high": 0.0583, "low": 0.0577, "close": 0.0582, "volume": 624342.0, "close_time": 1763935199999, "quote_volume": 36249.4116, "trades": 794, "taker_buy_base": 355829.0, "taker_buy_quote": 20683.3272 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.0581, "high": 0.0581, "low": 0.0573, "close": 0.0577, "volume": 695985.0, "close_time": 1763938799999, "quote_volume": 40107.3035, "trades": 1042, "taker_buy_base": 172340.0, "taker_buy_quote": 9945.7878 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.0577, "high": 0.0579, "low": 0.057, "close": 0.0572, "volume": 702986.0, "close_time": 1763942399999, "quote_volume": 40277.3179, "trades": 849, "taker_buy_base": 266497.0, "taker_buy_quote": 15289.6432 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0572, "high": 0.0573, "low": 0.0564, "close": 0.0567, "volume": 813038.0, "close_time": 1763945999999, "quote_volume": 46137.0872, "trades": 798, "taker_buy_base": 251592.0, "taker_buy_quote": 14275.1448 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.0567, "high": 0.0572, "low": 0.0562, "close": 0.057, "volume": 664997.0, "close_time": 1763949599999, "quote_volume": 37572.0437, "trades": 619, "taker_buy_base": 388129.0, "taker_buy_quote": 21938.0744 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.0571, "high": 0.0582, "low": 0.057, "close": 0.0573, "volume": 1589737.0, "close_time": 1763953199999, "quote_volume": 91690.2633, "trades": 1046, "taker_buy_base": 778173.0, "taker_buy_quote": 44936.6146 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.0574, "high": 0.0579, "low": 0.0572, "close": 0.0573, "volume": 767880.0, "close_time": 1763956799999, "quote_volume": 44169.9932, "trades": 539, "taker_buy_base": 437254.0, "taker_buy_quote": 25173.2774 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0574, "high": 0.0577, "low": 0.0565, "close": 0.0566, "volume": 775195.0, "close_time": 1763960399999, "quote_volume": 44138.4026, "trades": 624, "taker_buy_base": 300178.0, "taker_buy_quote": 17181.9194 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.0566, "high": 0.0585, "low": 0.0565, "close": 0.0576, "volume": 1083046.0, "close_time": 1763963999999, "quote_volume": 62741.6459, "trades": 1005, "taker_buy_base": 718229.0, "taker_buy_quote": 41605.9636 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.0575, "high": 0.0578, "low": 0.0568, "close": 0.0576, "volume": 1073469.0, "close_time": 1763967599999, "quote_volume": 61665.3765, "trades": 950, "taker_buy_base": 714297.0, "taker_buy_quote": 41013.7914 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.0574, "high": 0.0585, "low": 0.0571, "close": 0.0579, "volume": 563154.0, "close_time": 1763971199999, "quote_volume": 32622.7837, "trades": 757, "taker_buy_base": 452602.0, "taker_buy_quote": 26215.1218 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0579, "high": 0.0592, "low": 0.0578, "close": 0.059, "volume": 1216008.0, "close_time": 1763974799999, "quote_volume": 71105.1247, "trades": 1583, "taker_buy_base": 833380.0, "taker_buy_quote": 48758.1165 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.0589, "high": 0.0593, "low": 0.0579, "close": 0.0582, "volume": 1239366.0, "close_time": 1763978399999, "quote_volume": 72716.7792, "trades": 1177, "taker_buy_base": 638714.0, "taker_buy_quote": 37483.2066 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.0582, "high": 0.0584, "low": 0.0579, "close": 0.058, "volume": 288646.0, "close_time": 1763981999999, "quote_volume": 16777.7972, "trades": 354, "taker_buy_base": 112817.0, "taker_buy_quote": 6568.6035 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.0581, "high": 0.0584, "low": 0.0577, "close": 0.0582, "volume": 633354.0, "close_time": 1763985599999, "quote_volume": 36739.6609, "trades": 361, "taker_buy_base": 276064.0, "taker_buy_quote": 16039.3862 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0581, "high": 0.0584, "low": 0.0572, "close": 0.0573, "volume": 729068.0, "close_time": 1763989199999, "quote_volume": 42208.5646, "trades": 519, "taker_buy_base": 212353.0, "taker_buy_quote": 12325.0052 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.0573, "high": 0.0581, "low": 0.057, "close": 0.0576, "volume": 805502.0, "close_time": 1763992799999, "quote_volume": 46258.604, "trades": 596, "taker_buy_base": 280556.0, "taker_buy_quote": 16145.4474 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.0576, "high": 0.0584, "low": 0.0569, "close": 0.0576, "volume": 990959.0, "close_time": 1763996399999, "quote_volume": 56977.6562, "trades": 774, "taker_buy_base": 449127.0, "taker_buy_quote": 25855.2357 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.0578, "high": 0.0585, "low": 0.0576, "close": 0.0581, "volume": 1003622.0, "close_time": 1763999999999, "quote_volume": 58288.1504, "trades": 649, "taker_buy_base": 526556.0, "taker_buy_quote": 30582.1785 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0584, "high": 0.0586, "low": 0.0576, "close": 0.0576, "volume": 1526512.0, "close_time": 1764003599999, "quote_volume": 88686.6381, "trades": 689, "taker_buy_base": 499366.0, "taker_buy_quote": 29011.7017 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.0578, "high": 0.0592, "low": 0.0573, "close": 0.0591, "volume": 863142.0, "close_time": 1764007199999, "quote_volume": 50229.2755, "trades": 1276, "taker_buy_base": 433706.0, "taker_buy_quote": 25269.0589 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.059, "high": 0.0599, "low": 0.0584, "close": 0.0585, "volume": 1126554.0, "close_time": 1764010799999, "quote_volume": 66846.8268, "trades": 970, "taker_buy_base": 710946.0, "taker_buy_quote": 42240.6893 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.0587, "high": 0.0587, "low": 0.0572, "close": 0.0573, "volume": 1157005.0, "close_time": 1764014399999, "quote_volume": 66768.4208, "trades": 1303, "taker_buy_base": 458311.0, "taker_buy_quote": 26468.1205 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0573, "high": 0.0578, "low": 0.0569, "close": 0.057, "volume": 875733.0, "close_time": 1764017999999, "quote_volume": 50165.7724, "trades": 995, "taker_buy_base": 158868.0, "taker_buy_quote": 9116.9404 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.057, "high": 0.0573, "low": 0.0561, "close": 0.0563, "volume": 753941.0, "close_time": 1764021599999, "quote_volume": 42702.6486, "trades": 1322, "taker_buy_base": 177373.0, "taker_buy_quote": 10023.8523 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.0563, "high": 0.0567, "low": 0.0555, "close": 0.0561, "volume": 810368.0, "close_time": 1764025199999, "quote_volume": 45535.7888, "trades": 1734, "taker_buy_base": 320096.0, "taker_buy_quote": 17945.6706 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.0561, "high": 0.0562, "low": 0.0552, "close": 0.0554, "volume": 507761.0, "close_time": 1764028799999, "quote_volume": 28231.8053, "trades": 1662, "taker_buy_base": 176846.0, "taker_buy_quote": 9818.3662 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0553, "high": 0.0559, "low": 0.0552, "close": 0.0556, "volume": 584870.0, "close_time": 1764032399999, "quote_volume": 32483.9425, "trades": 1254, "taker_buy_base": 245412.0, "taker_buy_quote": 13654.4636 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.0555, "high": 0.0559, "low": 0.0553, "close": 0.0556, "volume": 185693.0, "close_time": 1764035999999, "quote_volume": 10328.0452, "trades": 713, "taker_buy_base": 88314.0, "taker_buy_quote": 4913.461 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.0555, "high": 0.0556, "low": 0.055, "close": 0.0556, "volume": 234802.0, "close_time": 1764039599999, "quote_volume": 12990.294, "trades": 724, "taker_buy_base": 174782.0, "taker_buy_quote": 9673.9721 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0548, "close": 0.0548, "volume": 351832.0, "close_time": 1764043199999, "quote_volume": 19406.7555, "trades": 911, "taker_buy_base": 68997.0, "taker_buy_quote": 3815.9244 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0548, "high": 0.055, "low": 0.0543, "close": 0.0545, "volume": 442297.0, "close_time": 1764046799999, "quote_volume": 24136.6778, "trades": 1593, "taker_buy_base": 140380.0, "taker_buy_quote": 7667.3429 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.0545, "high": 0.0546, "low": 0.054, "close": 0.0544, "volume": 784977.0, "close_time": 1764050399999, "quote_volume": 42593.5798, "trades": 1269, "taker_buy_base": 241181.0, "taker_buy_quote": 13108.6582 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0533, "close": 0.0539, "volume": 1131087.0, "close_time": 1764053999999, "quote_volume": 60825.8171, "trades": 1613, "taker_buy_base": 578848.0, "taker_buy_quote": 31142.3843 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.0538, "high": 0.0542, "low": 0.0534, "close": 0.0536, "volume": 539686.0, "close_time": 1764057599999, "quote_volume": 28971.4667, "trades": 927, "taker_buy_base": 327976.0, "taker_buy_quote": 17608.1338 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0537, "high": 0.0542, "low": 0.053, "close": 0.0531, "volume": 1394460.0, "close_time": 1764061199999, "quote_volume": 74890.9081, "trades": 1151, "taker_buy_base": 431304.0, "taker_buy_quote": 23213.3878 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.0531, "high": 0.0542, "low": 0.0531, "close": 0.054, "volume": 744325.0, "close_time": 1764064799999, "quote_volume": 39991.333, "trades": 1035, "taker_buy_base": 331658.0, "taker_buy_quote": 17815.5032 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.054, "high": 0.0541, "low": 0.0536, "close": 0.0539, "volume": 318823.0, "close_time": 1764068399999, "quote_volume": 17185.6134, "trades": 657, "taker_buy_base": 192971.0, "taker_buy_quote": 10413.021 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.0539, "high": 0.054, "low": 0.0531, "close": 0.0534, "volume": 703064.0, "close_time": 1764071999999, "quote_volume": 37680.1292, "trades": 802, "taker_buy_base": 123538.0, "taker_buy_quote": 6643.2494 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0533, "high": 0.0537, "low": 0.0531, "close": 0.0533, "volume": 496470.0, "close_time": 1764075599999, "quote_volume": 26535.1117, "trades": 1024, "taker_buy_base": 179398.0, "taker_buy_quote": 9594.1277 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.0534, "high": 0.0537, "low": 0.0525, "close": 0.0527, "volume": 1070691.0, "close_time": 1764079199999, "quote_volume": 56571.019, "trades": 1248, "taker_buy_base": 432332.0, "taker_buy_quote": 22902.8232 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.0527, "high": 0.0531, "low": 0.0522, "close": 0.053, "volume": 605204.0, "close_time": 1764082799999, "quote_volume": 31870.8817, "trades": 976, "taker_buy_base": 278355.0, "taker_buy_quote": 14672.7941 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.0531, "high": 0.0535, "low": 0.0524, "close": 0.0533, "volume": 1319567.0, "close_time": 1764086399999, "quote_volume": 69954.3034, "trades": 1155, "taker_buy_base": 486148.0, "taker_buy_quote": 25860.9839 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0533, "high": 0.0538, "low": 0.0528, "close": 0.0535, "volume": 560949.0, "close_time": 1764089999999, "quote_volume": 29965.7429, "trades": 1408, "taker_buy_base": 238759.0, "taker_buy_quote": 12768.3346 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.0535, "high": 0.0548, "low": 0.0533, "close": 0.0542, "volume": 1330112.0, "close_time": 1764093599999, "quote_volume": 72204.4855, "trades": 1863, "taker_buy_base": 948394.0, "taker_buy_quote": 51479.4204 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.054, "high": 0.0547, "low": 0.054, "close": 0.054, "volume": 626325.0, "close_time": 1764097199999, "quote_volume": 34085.1807, "trades": 862, "taker_buy_base": 226124.0, "taker_buy_quote": 12324.654 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.0541, "high": 0.0541, "low": 0.0532, "close": 0.054, "volume": 330041.0, "close_time": 1764100799999, "quote_volume": 17675.0651, "trades": 545, "taker_buy_base": 157897.0, "taker_buy_quote": 8463.0988 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.0541, "high": 0.0545, "low": 0.0539, "close": 0.0543, "volume": 379474.0, "close_time": 1764104399999, "quote_volume": 20532.6877, "trades": 700, "taker_buy_base": 160810.0, "taker_buy_quote": 8721.8318 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0541, "close": 0.0542, "volume": 141107.0, "close_time": 1764107999999, "quote_volume": 7661.0136, "trades": 317, "taker_buy_base": 63769.0, "taker_buy_quote": 3466.8889 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.0541, "high": 0.0551, "low": 0.0537, "close": 0.055, "volume": 293381.0, "close_time": 1764111599999, "quote_volume": 15950.9111, "trades": 839, "taker_buy_base": 226373.0, "taker_buy_quote": 12327.8213 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.0549, "high": 0.0554, "low": 0.0548, "close": 0.0549, "volume": 197209.0, "close_time": 1764115199999, "quote_volume": 10849.6387, "trades": 870, "taker_buy_base": 143433.0, "taker_buy_quote": 7893.2065 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.055, "high": 0.0554, "low": 0.0548, "close": 0.0551, "volume": 191872.0, "close_time": 1764118799999, "quote_volume": 10551.6232, "trades": 318, "taker_buy_base": 119907.0, "taker_buy_quote": 6596.7809 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.0551, "high": 0.0554, "low": 0.0548, "close": 0.0553, "volume": 132303.0, "close_time": 1764122399999, "quote_volume": 7304.7968, "trades": 498, "taker_buy_base": 86933.0, "taker_buy_quote": 4806.3732 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.0554, "high": 0.0555, "low": 0.0549, "close": 0.0551, "volume": 393519.0, "close_time": 1764125999999, "quote_volume": 21712.9395, "trades": 965, "taker_buy_base": 178762.0, "taker_buy_quote": 9870.6949 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.055, "high": 0.0551, "low": 0.0539, "close": 0.054, "volume": 1251931.0, "close_time": 1764129599999, "quote_volume": 67925.6002, "trades": 1386, "taker_buy_base": 460488.0, "taker_buy_quote": 25019.0549 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.054, "high": 0.0542, "low": 0.0538, "close": 0.0538, "volume": 211352.0, "close_time": 1764133199999, "quote_volume": 11406.7169, "trades": 429, "taker_buy_base": 52291.0, "taker_buy_quote": 2823.0644 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.0538, "high": 0.0545, "low": 0.0536, "close": 0.0543, "volume": 375816.0, "close_time": 1764136799999, "quote_volume": 20332.4175, "trades": 786, "taker_buy_base": 194746.0, "taker_buy_quote": 10549.6059 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0533, "close": 0.0533, "volume": 368604.0, "close_time": 1764140399999, "quote_volume": 19753.7364, "trades": 489, "taker_buy_base": 137493.0, "taker_buy_quote": 7366.9225 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.0533, "high": 0.0542, "low": 0.0533, "close": 0.0537, "volume": 738524.0, "close_time": 1764143999999, "quote_volume": 39690.9713, "trades": 875, "taker_buy_base": 597520.0, "taker_buy_quote": 32119.7653 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0536, "high": 0.0536, "low": 0.0527, "close": 0.053, "volume": 664123.0, "close_time": 1764147599999, "quote_volume": 35251.6739, "trades": 1043, "taker_buy_base": 224198.0, "taker_buy_quote": 11896.9428 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.0531, "high": 0.0532, "low": 0.0525, "close": 0.0526, "volume": 346126.0, "close_time": 1764151199999, "quote_volume": 18317.9817, "trades": 947, "taker_buy_base": 105725.0, "taker_buy_quote": 5603.2046 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.0527, "high": 0.053, "low": 0.0524, "close": 0.0526, "volume": 271267.0, "close_time": 1764154799999, "quote_volume": 14305.3836, "trades": 664, "taker_buy_base": 43706.0, "taker_buy_quote": 2305.5647 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.0528, "high": 0.0528, "low": 0.0523, "close": 0.0526, "volume": 369162.0, "close_time": 1764158399999, "quote_volume": 19356.7937, "trades": 737, "taker_buy_base": 138044.0, "taker_buy_quote": 7244.8522 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0524, "high": 0.0525, "low": 0.0516, "close": 0.0522, "volume": 1052781.0, "close_time": 1764161999999, "quote_volume": 54661.2737, "trades": 1412, "taker_buy_base": 397303.0, "taker_buy_quote": 20653.9909 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.0522, "high": 0.0534, "low": 0.0519, "close": 0.0531, "volume": 954960.0, "close_time": 1764165599999, "quote_volume": 50437.4431, "trades": 1155, "taker_buy_base": 756257.0, "taker_buy_quote": 39932.5326 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.0533, "high": 0.0533, "low": 0.0524, "close": 0.0525, "volume": 299942.0, "close_time": 1764169199999, "quote_volume": 15881.5787, "trades": 735, "taker_buy_base": 152840.0, "taker_buy_quote": 8102.9135 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.0525, "high": 0.0532, "low": 0.0525, "close": 0.0529, "volume": 300751.0, "close_time": 1764172799999, "quote_volume": 15871.5137, "trades": 530, "taker_buy_base": 165973.0, "taker_buy_quote": 8769.2708 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0528, "high": 0.0535, "low": 0.0528, "close": 0.0534, "volume": 138260.0, "close_time": 1764176399999, "quote_volume": 7365.6249, "trades": 375, "taker_buy_base": 56738.0, "taker_buy_quote": 3027.3191 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.0532, "high": 0.0545, "low": 0.053, "close": 0.0544, "volume": 668517.0, "close_time": 1764179999999, "quote_volume": 36182.6565, "trades": 1172, "taker_buy_base": 464732.0, "taker_buy_quote": 25174.4011 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.0545, "high": 0.0548, "low": 0.054, "close": 0.0544, "volume": 1151587.0, "close_time": 1764183599999, "quote_volume": 62543.4315, "trades": 1469, "taker_buy_base": 424739.0, "taker_buy_quote": 23094.3453 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.0543, "high": 0.0544, "low": 0.0536, "close": 0.054, "volume": 590722.0, "close_time": 1764187199999, "quote_volume": 31825.6493, "trades": 795, "taker_buy_base": 317869.0, "taker_buy_quote": 17138.7749 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0541, "high": 0.0542, "low": 0.0537, "close": 0.0542, "volume": 245199.0, "close_time": 1764190799999, "quote_volume": 13229.0705, "trades": 834, "taker_buy_base": 114520.0, "taker_buy_quote": 6180.3066 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.054, "high": 0.0547, "low": 0.0538, "close": 0.0545, "volume": 209385.0, "close_time": 1764194399999, "quote_volume": 11366.989, "trades": 599, "taker_buy_base": 134731.0, "taker_buy_quote": 7321.9838 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.0545, "high": 0.0552, "low": 0.0541, "close": 0.0551, "volume": 1182357.0, "close_time": 1764197999999, "quote_volume": 64745.0943, "trades": 1236, "taker_buy_base": 798035.0, "taker_buy_quote": 43645.2343 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.0551, "high": 0.0563, "low": 0.0551, "close": 0.0557, "volume": 1198500.0, "close_time": 1764201599999, "quote_volume": 66794.1379, "trades": 1561, "taker_buy_base": 833132.0, "taker_buy_quote": 46396.0131 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0556, "high": 0.0568, "low": 0.0555, "close": 0.0566, "volume": 533526.0, "close_time": 1764205199999, "quote_volume": 30014.7246, "trades": 1085, "taker_buy_base": 281333.0, "taker_buy_quote": 15823.2919 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.0566, "high": 0.0567, "low": 0.056, "close": 0.0565, "volume": 284741.0, "close_time": 1764208799999, "quote_volume": 16051.0304, "trades": 753, "taker_buy_base": 192004.0, "taker_buy_quote": 10826.6887 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.0565, "high": 0.0568, "low": 0.0558, "close": 0.0562, "volume": 306801.0, "close_time": 1764212399999, "quote_volume": 17294.0386, "trades": 993, "taker_buy_base": 123192.0, "taker_buy_quote": 6934.4664 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.0561, "high": 0.0584, "low": 0.0552, "close": 0.0555, "volume": 5527492.0, "close_time": 1764215999999, "quote_volume": 312100.1523, "trades": 8438, "taker_buy_base": 2310899.0, "taker_buy_quote": 131099.2791 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.0555, "high": 0.056, "low": 0.0553, "close": 0.0558, "volume": 362848.0, "close_time": 1764219599999, "quote_volume": 20150.6203, "trades": 489, "taker_buy_base": 106400.0, "taker_buy_quote": 5926.0455 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0547, "close": 0.0552, "volume": 508229.0, "close_time": 1764223199999, "quote_volume": 28016.0052, "trades": 391, "taker_buy_base": 154923.0, "taker_buy_quote": 8557.3175 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.0553, "high": 0.0554, "low": 0.0551, "close": 0.0552, "volume": 32299.0, "close_time": 1764226799999, "quote_volume": 1782.2602, "trades": 76, "taker_buy_base": 7722.0, "taker_buy_quote": 426.7234 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0547, "close": 0.0547, "volume": 613751.0, "close_time": 1764230399999, "quote_volume": 33704.831, "trades": 209, "taker_buy_base": 24724.0, "taker_buy_quote": 1359.6339 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0548, "high": 0.0548, "low": 0.0541, "close": 0.0543, "volume": 444579.0, "close_time": 1764233999999, "quote_volume": 24155.042, "trades": 194, "taker_buy_base": 106870.0, "taker_buy_quote": 5813.6184 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.0544, "high": 0.0546, "low": 0.054, "close": 0.0543, "volume": 275704.0, "close_time": 1764237599999, "quote_volume": 14973.5507, "trades": 216, "taker_buy_base": 73391.0, "taker_buy_quote": 3997.4843 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.0543, "high": 0.055, "low": 0.0543, "close": 0.0548, "volume": 222901.0, "close_time": 1764241199999, "quote_volume": 12186.7182, "trades": 570, "taker_buy_base": 100681.0, "taker_buy_quote": 5508.3201 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.0548, "high": 0.0552, "low": 0.0544, "close": 0.0545, "volume": 339596.0, "close_time": 1764244799999, "quote_volume": 18607.6326, "trades": 589, "taker_buy_base": 178708.0, "taker_buy_quote": 9805.0116 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0545, "high": 0.0548, "low": 0.0541, "close": 0.0541, "volume": 231030.0, "close_time": 1764248399999, "quote_volume": 12569.144, "trades": 407, "taker_buy_base": 75510.0, "taker_buy_quote": 4115.3561 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.0541, "high": 0.0546, "low": 0.0541, "close": 0.0544, "volume": 403475.0, "close_time": 1764251999999, "quote_volume": 21924.8795, "trades": 657, "taker_buy_base": 144515.0, "taker_buy_quote": 7859.8295 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.0542, "high": 0.0549, "low": 0.0542, "close": 0.0546, "volume": 464919.0, "close_time": 1764255599999, "quote_volume": 25424.2045, "trades": 761, "taker_buy_base": 330697.0, "taker_buy_quote": 18090.577 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.0547, "high": 0.0554, "low": 0.0545, "close": 0.0548, "volume": 363087.0, "close_time": 1764259199999, "quote_volume": 19955.6622, "trades": 412, "taker_buy_base": 243291.0, "taker_buy_quote": 13376.8229 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0549, "high": 0.0552, "low": 0.0548, "close": 0.055, "volume": 141110.0, "close_time": 1764262799999, "quote_volume": 7763.0289, "trades": 261, "taker_buy_base": 101178.0, "taker_buy_quote": 5565.5656 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.055, "high": 0.0551, "low": 0.0546, "close": 0.0549, "volume": 256238.0, "close_time": 1764266399999, "quote_volume": 14054.406, "trades": 521, "taker_buy_base": 122993.0, "taker_buy_quote": 6747.7767 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.0549, "high": 0.055, "low": 0.0546, "close": 0.0548, "volume": 161520.0, "close_time": 1764269999999, "quote_volume": 8838.6484, "trades": 404, "taker_buy_base": 100681.0, "taker_buy_quote": 5507.0183 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.0548, "high": 0.055, "low": 0.0546, "close": 0.055, "volume": 73470.0, "close_time": 1764273599999, "quote_volume": 4024.7691, "trades": 194, "taker_buy_base": 42954.0, "taker_buy_quote": 2355.626 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.055, "high": 0.0555, "low": 0.0549, "close": 0.0553, "volume": 212106.0, "close_time": 1764277199999, "quote_volume": 11725.2336, "trades": 524, "taker_buy_base": 195113.0, "taker_buy_quote": 10786.7757 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.0555, "high": 0.0557, "low": 0.0547, "close": 0.0547, "volume": 1217494.0, "close_time": 1764280799999, "quote_volume": 67153.2698, "trades": 800, "taker_buy_base": 559479.0, "taker_buy_quote": 30832.7152 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0539, "close": 0.0541, "volume": 163986.0, "close_time": 1764284399999, "quote_volume": 8906.2774, "trades": 487, "taker_buy_base": 73849.0, "taker_buy_quote": 4011.2852 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.0542, "high": 0.0543, "low": 0.0539, "close": 0.054, "volume": 108502.0, "close_time": 1764287999999, "quote_volume": 5867.6262, "trades": 182, "taker_buy_base": 54122.0, "taker_buy_quote": 2930.7801 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0541, "high": 0.0542, "low": 0.0534, "close": 0.0538, "volume": 397868.0, "close_time": 1764291599999, "quote_volume": 21364.3326, "trades": 564, "taker_buy_base": 95277.0, "taker_buy_quote": 5130.2125 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.0539, "high": 0.0539, "low": 0.053, "close": 0.053, "volume": 506941.0, "close_time": 1764295199999, "quote_volume": 27136.8653, "trades": 670, "taker_buy_base": 58604.0, "taker_buy_quote": 3132.9818 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.0531, "high": 0.0532, "low": 0.0525, "close": 0.0532, "volume": 372572.0, "close_time": 1764298799999, "quote_volume": 19698.5569, "trades": 510, "taker_buy_base": 155098.0, "taker_buy_quote": 8206.3035 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.0532, "high": 0.0532, "low": 0.0528, "close": 0.0531, "volume": 354533.0, "close_time": 1764302399999, "quote_volume": 18803.165, "trades": 682, "taker_buy_base": 274563.0, "taker_buy_quote": 14567.2814 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0531, "high": 0.0531, "low": 0.052, "close": 0.0523, "volume": 556253.0, "close_time": 1764305999999, "quote_volume": 29157.11, "trades": 537, "taker_buy_base": 124816.0, "taker_buy_quote": 6546.3905 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.0522, "high": 0.0522, "low": 0.0519, "close": 0.0522, "volume": 389860.0, "close_time": 1764309599999, "quote_volume": 20309.4227, "trades": 537, "taker_buy_base": 245132.0, "taker_buy_quote": 12781.6064 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.052, "high": 0.052, "low": 0.0516, "close": 0.0519, "volume": 257471.0, "close_time": 1764313199999, "quote_volume": 13339.668, "trades": 403, "taker_buy_base": 81640.0, "taker_buy_quote": 4235.2413 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.0518, "high": 0.0523, "low": 0.0517, "close": 0.052, "volume": 255344.0, "close_time": 1764316799999, "quote_volume": 13301.3631, "trades": 357, "taker_buy_base": 137679.0, "taker_buy_quote": 7182.745 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0519, "high": 0.0532, "low": 0.0519, "close": 0.0528, "volume": 535444.0, "close_time": 1764320399999, "quote_volume": 28183.7552, "trades": 648, "taker_buy_base": 359495.0, "taker_buy_quote": 18955.8763 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.0528, "high": 0.0528, "low": 0.0524, "close": 0.0524, "volume": 227505.0, "close_time": 1764323999999, "quote_volume": 11982.2692, "trades": 357, "taker_buy_base": 118794.0, "taker_buy_quote": 6255.8664 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.0524, "high": 0.053, "low": 0.0522, "close": 0.0526, "volume": 1087758.0, "close_time": 1764327599999, "quote_volume": 57164.2469, "trades": 1485, "taker_buy_base": 553372.0, "taker_buy_quote": 29116.3476 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.0525, "high": 0.0526, "low": 0.0514, "close": 0.0517, "volume": 1291392.0, "close_time": 1764331199999, "quote_volume": 67031.9428, "trades": 1233, "taker_buy_base": 584171.0, "taker_buy_quote": 30382.2905 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0518, "high": 0.052, "low": 0.0515, "close": 0.0515, "volume": 388695.0, "close_time": 1764334799999, "quote_volume": 20124.3945, "trades": 431, "taker_buy_base": 134093.0, "taker_buy_quote": 6953.5162 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.0515, "high": 0.0523, "low": 0.051, "close": 0.0521, "volume": 605652.0, "close_time": 1764338399999, "quote_volume": 31222.3524, "trades": 845, "taker_buy_base": 262103.0, "taker_buy_quote": 13537.006 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.0521, "high": 0.0526, "low": 0.0518, "close": 0.052, "volume": 367018.0, "close_time": 1764341999999, "quote_volume": 19177.8555, "trades": 803, "taker_buy_base": 139828.0, "taker_buy_quote": 7330.3198 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.052, "high": 0.0526, "low": 0.0519, "close": 0.052, "volume": 321224.0, "close_time": 1764345599999, "quote_volume": 16793.8421, "trades": 420, "taker_buy_base": 215996.0, "taker_buy_quote": 11304.265 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0519, "high": 0.0521, "low": 0.0508, "close": 0.0512, "volume": 534616.0, "close_time": 1764349199999, "quote_volume": 27450.3253, "trades": 631, "taker_buy_base": 214533.0, "taker_buy_quote": 11023.5012 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.0513, "high": 0.0516, "low": 0.0504, "close": 0.0504, "volume": 617221.0, "close_time": 1764352799999, "quote_volume": 31355.045, "trades": 636, "taker_buy_base": 233983.0, "taker_buy_quote": 11908.7714 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.0505, "high": 0.0508, "low": 0.0502, "close": 0.0508, "volume": 273618.0, "close_time": 1764356399999, "quote_volume": 13850.3546, "trades": 340, "taker_buy_base": 183897.0, "taker_buy_quote": 9320.6127 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.0509, "high": 0.0514, "low": 0.0508, "close": 0.0511, "volume": 300669.0, "close_time": 1764359999999, "quote_volume": 15370.5539, "trades": 367, "taker_buy_base": 167051.0, "taker_buy_quote": 8541.3233 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0511, "high": 0.0513, "low": 0.0507, "close": 0.0512, "volume": 308208.0, "close_time": 1764363599999, "quote_volume": 15717.0479, "trades": 329, "taker_buy_base": 108125.0, "taker_buy_quote": 5519.5742 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.0512, "high": 0.0513, "low": 0.0509, "close": 0.051, "volume": 146857.0, "close_time": 1764367199999, "quote_volume": 7509.37, "trades": 236, "taker_buy_base": 89756.0, "taker_buy_quote": 4594.0226 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.051, "high": 0.0513, "low": 0.0506, "close": 0.051, "volume": 484244.0, "close_time": 1764370799999, "quote_volume": 24647.4908, "trades": 377, "taker_buy_base": 265829.0, "taker_buy_quote": 13561.6217 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.0511, "high": 0.0512, "low": 0.0508, "close": 0.0509, "volume": 63121.0, "close_time": 1764374399999, "quote_volume": 3220.6068, "trades": 217, "taker_buy_base": 45355.0, "taker_buy_quote": 2315.8161 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0509, "high": 0.0509, "low": 0.0504, "close": 0.0506, "volume": 178585.0, "close_time": 1764377999999, "quote_volume": 9043.9187, "trades": 184, "taker_buy_base": 66594.0, "taker_buy_quote": 3377.216 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.0506, "high": 0.0511, "low": 0.0506, "close": 0.051, "volume": 258936.0, "close_time": 1764381599999, "quote_volume": 13154.3586, "trades": 138, "taker_buy_base": 246746.0, "taker_buy_quote": 12536.4385 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.051, "high": 0.0513, "low": 0.0507, "close": 0.0508, "volume": 70010.0, "close_time": 1764385199999, "quote_volume": 3574.9772, "trades": 119, "taker_buy_base": 49963.0, "taker_buy_quote": 2553.4013 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.051, "high": 0.0514, "low": 0.051, "close": 0.0512, "volume": 455735.0, "close_time": 1764388799999, "quote_volume": 23342.3423, "trades": 241, "taker_buy_base": 258781.0, "taker_buy_quote": 13243.1455 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0512, "high": 0.0512, "low": 0.0509, "close": 0.0512, "volume": 429752.0, "close_time": 1764392399999, "quote_volume": 21928.0438, "trades": 242, "taker_buy_base": 259395.0, "taker_buy_quote": 13235.8259 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.0511, "high": 0.0511, "low": 0.0507, "close": 0.0507, "volume": 175148.0, "close_time": 1764395999999, "quote_volume": 8891.2718, "trades": 127, "taker_buy_base": 29360.0, "taker_buy_quote": 1492.6426 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.0506, "high": 0.0509, "low": 0.0502, "close": 0.0503, "volume": 327176.0, "close_time": 1764399599999, "quote_volume": 16521.879, "trades": 213, "taker_buy_base": 85323.0, "taker_buy_quote": 4312.8672 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.0503, "high": 0.0507, "low": 0.0492, "close": 0.0493, "volume": 939738.0, "close_time": 1764403199999, "quote_volume": 46833.5885, "trades": 567, "taker_buy_base": 204142.0, "taker_buy_quote": 10187.1951 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0493, "high": 0.0495, "low": 0.0491, "close": 0.0492, "volume": 166069.0, "close_time": 1764406799999, "quote_volume": 8178.5896, "trades": 204, "taker_buy_base": 42615.0, "taker_buy_quote": 2101.8778 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.0492, "high": 0.0495, "low": 0.0491, "close": 0.0493, "volume": 390975.0, "close_time": 1764410399999, "quote_volume": 19266.8246, "trades": 169, "taker_buy_base": 257657.0, "taker_buy_quote": 12706.1318 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.0492, "high": 0.0497, "low": 0.0491, "close": 0.0494, "volume": 403199.0, "close_time": 1764413999999, "quote_volume": 19955.2968, "trades": 214, "taker_buy_base": 315431.0, "taker_buy_quote": 15624.5545 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.0495, "high": 0.05, "low": 0.0493, "close": 0.0498, "volume": 903882.0, "close_time": 1764417599999, "quote_volume": 44943.1668, "trades": 473, "taker_buy_base": 583861.0, "taker_buy_quote": 29047.6464 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0499, "high": 0.05, "low": 0.0494, "close": 0.0495, "volume": 240763.0, "close_time": 1764421199999, "quote_volume": 11971.8988, "trades": 202, "taker_buy_base": 77066.0, "taker_buy_quote": 3842.5369 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.0494, "high": 0.0494, "low": 0.0488, "close": 0.0491, "volume": 454213.0, "close_time": 1764424799999, "quote_volume": 22304.06, "trades": 460, "taker_buy_base": 101958.0, "taker_buy_quote": 5017.0813 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.0492, "high": 0.0492, "low": 0.0489, "close": 0.049, "volume": 88222.0, "close_time": 1764428399999, "quote_volume": 4328.2975, "trades": 203, "taker_buy_base": 48873.0, "taker_buy_quote": 2402.1694 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.049, "high": 0.0495, "low": 0.0488, "close": 0.0492, "volume": 661070.0, "close_time": 1764431999999, "quote_volume": 32405.7897, "trades": 608, "taker_buy_base": 316353.0, "taker_buy_quote": 15546.5038 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0491, "high": 0.0492, "low": 0.0485, "close": 0.0487, "volume": 378768.0, "close_time": 1764435599999, "quote_volume": 18509.7081, "trades": 297, "taker_buy_base": 150900.0, "taker_buy_quote": 7390.7746 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.0488, "high": 0.0488, "low": 0.0475, "close": 0.0476, "volume": 1284258.0, "close_time": 1764439199999, "quote_volume": 61804.913, "trades": 857, "taker_buy_base": 509922.0, "taker_buy_quote": 24569.1206 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0473, "close": 0.0479, "volume": 429898.0, "close_time": 1764442799999, "quote_volume": 20484.8652, "trades": 442, "taker_buy_base": 107167.0, "taker_buy_quote": 5109.1722 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.0478, "high": 0.048, "low": 0.0476, "close": 0.0478, "volume": 258159.0, "close_time": 1764446399999, "quote_volume": 12349.9706, "trades": 189, "taker_buy_base": 103292.0, "taker_buy_quote": 4953.1017 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0478, "high": 0.0481, "low": 0.0474, "close": 0.048, "volume": 502168.0, "close_time": 1764449999999, "quote_volume": 23941.0631, "trades": 360, "taker_buy_base": 159313.0, "taker_buy_quote": 7606.6879 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.0481, "high": 0.0482, "low": 0.0475, "close": 0.0476, "volume": 534638.0, "close_time": 1764453599999, "quote_volume": 25484.5971, "trades": 294, "taker_buy_base": 66030.0, "taker_buy_quote": 3169.9052 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.0476, "high": 0.0476, "low": 0.0471, "close": 0.0473, "volume": 735336.0, "close_time": 1764457199999, "quote_volume": 34843.6369, "trades": 468, "taker_buy_base": 289623.0, "taker_buy_quote": 13726.7132 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.0472, "high": 0.0475, "low": 0.0469, "close": 0.0474, "volume": 186055.0, "close_time": 1764460799999, "quote_volume": 8785.0394, "trades": 170, "taker_buy_base": 74121.0, "taker_buy_quote": 3511.3924 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0474, "high": 0.0477, "low": 0.0473, "close": 0.0473, "volume": 108199.0, "close_time": 1764464399999, "quote_volume": 5139.3403, "trades": 222, "taker_buy_base": 57864.0, "taker_buy_quote": 2750.4049 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.0474, "high": 0.048, "low": 0.0473, "close": 0.0476, "volume": 267865.0, "close_time": 1764467999999, "quote_volume": 12763.5318, "trades": 413, "taker_buy_base": 144813.0, "taker_buy_quote": 6903.6213 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.0475, "high": 0.0479, "low": 0.0469, "close": 0.047, "volume": 250042.0, "close_time": 1764471599999, "quote_volume": 11834.704, "trades": 290, "taker_buy_base": 36883.0, "taker_buy_quote": 1748.6139 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.047, "high": 0.0471, "low": 0.0461, "close": 0.0468, "volume": 383110.0, "close_time": 1764475199999, "quote_volume": 17859.6167, "trades": 677, "taker_buy_base": 104676.0, "taker_buy_quote": 4877.6242 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0463, "close": 0.0466, "volume": 146830.0, "close_time": 1764478799999, "quote_volume": 6829.1735, "trades": 296, "taker_buy_base": 43970.0, "taker_buy_quote": 2047.6826 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.0466, "high": 0.0467, "low": 0.0462, "close": 0.0464, "volume": 276587.0, "close_time": 1764482399999, "quote_volume": 12824.2012, "trades": 336, "taker_buy_base": 126239.0, "taker_buy_quote": 5860.9418 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.0463, "high": 0.047, "low": 0.0463, "close": 0.0467, "volume": 202286.0, "close_time": 1764485999999, "quote_volume": 9458.5103, "trades": 313, "taker_buy_base": 115258.0, "taker_buy_quote": 5385.0174 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.0468, "high": 0.0473, "low": 0.0467, "close": 0.0469, "volume": 166819.0, "close_time": 1764489599999, "quote_volume": 7855.9677, "trades": 221, "taker_buy_base": 86120.0, "taker_buy_quote": 4057.9345 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0469, "high": 0.0473, "low": 0.0467, "close": 0.0471, "volume": 381484.0, "close_time": 1764493199999, "quote_volume": 17893.9004, "trades": 336, "taker_buy_base": 203225.0, "taker_buy_quote": 9551.0788 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.047, "high": 0.0472, "low": 0.0468, "close": 0.047, "volume": 116803.0, "close_time": 1764496799999, "quote_volume": 5490.6748, "trades": 170, "taker_buy_base": 55601.0, "taker_buy_quote": 2617.2151 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.047, "high": 0.0472, "low": 0.0467, "close": 0.0469, "volume": 157653.0, "close_time": 1764500399999, "quote_volume": 7396.2779, "trades": 194, "taker_buy_base": 54593.0, "taker_buy_quote": 2564.5344 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.0468, "high": 0.0476, "low": 0.0468, "close": 0.0472, "volume": 255552.0, "close_time": 1764503999999, "quote_volume": 12055.44, "trades": 214, "taker_buy_base": 165937.0, "taker_buy_quote": 7832.9642 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.047, "high": 0.0473, "low": 0.0467, "close": 0.0471, "volume": 321883.0, "close_time": 1764507599999, "quote_volume": 15101.614, "trades": 188, "taker_buy_base": 80735.0, "taker_buy_quote": 3798.7934 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.0472, "high": 0.0475, "low": 0.047, "close": 0.0474, "volume": 325918.0, "close_time": 1764511199999, "quote_volume": 15415.4152, "trades": 210, "taker_buy_base": 165560.0, "taker_buy_quote": 7839.7799 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.0474, "high": 0.0474, "low": 0.0467, "close": 0.0469, "volume": 299960.0, "close_time": 1764514799999, "quote_volume": 14070.3957, "trades": 156, "taker_buy_base": 67251.0, "taker_buy_quote": 3157.6388 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0465, "close": 0.0467, "volume": 404504.0, "close_time": 1764518399999, "quote_volume": 18863.8994, "trades": 146, "taker_buy_base": 172866.0, "taker_buy_quote": 8062.9613 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0468, "high": 0.0479, "low": 0.0467, "close": 0.0477, "volume": 790422.0, "close_time": 1764521999999, "quote_volume": 37477.0082, "trades": 471, "taker_buy_base": 492577.0, "taker_buy_quote": 23351.9936 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.0477, "high": 0.0483, "low": 0.0474, "close": 0.0479, "volume": 1290530.0, "close_time": 1764525599999, "quote_volume": 61742.3529, "trades": 461, "taker_buy_base": 508901.0, "taker_buy_quote": 24403.9744 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0475, "close": 0.0477, "volume": 215635.0, "close_time": 1764529199999, "quote_volume": 10286.6851, "trades": 155, "taker_buy_base": 104343.0, "taker_buy_quote": 4985.4115 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.0477, "high": 0.0478, "low": 0.0474, "close": 0.0477, "volume": 187850.0, "close_time": 1764532799999, "quote_volume": 8947.2223, "trades": 192, "taker_buy_base": 94772.0, "taker_buy_quote": 4517.2904 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0477, "high": 0.0478, "low": 0.0474, "close": 0.0475, "volume": 138899.0, "close_time": 1764536399999, "quote_volume": 6614.0065, "trades": 148, "taker_buy_base": 74729.0, "taker_buy_quote": 3559.3885 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.0475, "high": 0.0477, "low": 0.0473, "close": 0.0475, "volume": 207548.0, "close_time": 1764539999999, "quote_volume": 9852.3982, "trades": 130, "taker_buy_base": 64063.0, "taker_buy_quote": 3047.6388 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.0476, "high": 0.0482, "low": 0.0474, "close": 0.0475, "volume": 602314.0, "close_time": 1764543599999, "quote_volume": 28789.4176, "trades": 308, "taker_buy_base": 336268.0, "taker_buy_quote": 16097.2958 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.0476, "high": 0.0476, "low": 0.0469, "close": 0.047, "volume": 511247.0, "close_time": 1764547199999, "quote_volume": 24172.8626, "trades": 245, "taker_buy_base": 273631.0, "taker_buy_quote": 12951.5313 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0469, "high": 0.0472, "low": 0.0438, "close": 0.0448, "volume": 4087422.0, "close_time": 1764550799999, "quote_volume": 184377.1849, "trades": 1380, "taker_buy_base": 2142496.0, "taker_buy_quote": 96532.5333 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.0449, "high": 0.0459, "low": 0.0446, "close": 0.0457, "volume": 1100850.0, "close_time": 1764554399999, "quote_volume": 49892.6006, "trades": 625, "taker_buy_base": 413946.0, "taker_buy_quote": 18800.1167 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.0456, "high": 0.0478, "low": 0.0455, "close": 0.0475, "volume": 1362178.0, "close_time": 1764557999999, "quote_volume": 64106.803, "trades": 716, "taker_buy_base": 831781.0, "taker_buy_quote": 39164.4929 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.0475, "high": 0.0477, "low": 0.0463, "close": 0.0472, "volume": 1543033.0, "close_time": 1764561599999, "quote_volume": 72572.2154, "trades": 679, "taker_buy_base": 836356.0, "taker_buy_quote": 39367.8564 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.047, "high": 0.047, "low": 0.0459, "close": 0.0468, "volume": 1299872.0, "close_time": 1764565199999, "quote_volume": 60344.4444, "trades": 572, "taker_buy_base": 816046.0, "taker_buy_quote": 37925.3718 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.0467, "high": 0.0488, "low": 0.0464, "close": 0.0484, "volume": 4088406.0, "close_time": 1764568799999, "quote_volume": 195410.8753, "trades": 1778, "taker_buy_base": 2168310.0, "taker_buy_quote": 103754.4704 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.0482, "high": 0.0484, "low": 0.0466, "close": 0.0472, "volume": 2146873.0, "close_time": 1764572399999, "quote_volume": 102226.3581, "trades": 1165, "taker_buy_base": 991658.0, "taker_buy_quote": 47253.9912 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.0471, "high": 0.0471, "low": 0.0457, "close": 0.046, "volume": 1313178.0, "close_time": 1764575999999, "quote_volume": 60665.1532, "trades": 610, "taker_buy_base": 573862.0, "taker_buy_quote": 26434.2396 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0459, "high": 0.0469, "low": 0.0457, "close": 0.0467, "volume": 553705.0, "close_time": 1764579599999, "quote_volume": 25664.2408, "trades": 328, "taker_buy_base": 300486.0, "taker_buy_quote": 13920.8126 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.0466, "high": 0.0468, "low": 0.0459, "close": 0.0463, "volume": 807579.0, "close_time": 1764583199999, "quote_volume": 37283.0935, "trades": 354, "taker_buy_base": 346908.0, "taker_buy_quote": 16025.9795 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.0463, "high": 0.0465, "low": 0.0457, "close": 0.0457, "volume": 393091.0, "close_time": 1764586799999, "quote_volume": 18133.66, "trades": 270, "taker_buy_base": 80871.0, "taker_buy_quote": 3736.4738 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.0457, "high": 0.0459, "low": 0.0452, "close": 0.0457, "volume": 661427.0, "close_time": 1764590399999, "quote_volume": 30136.1156, "trades": 208, "taker_buy_base": 258834.0, "taker_buy_quote": 11778.5345 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0457, "high": 0.0457, "low": 0.045, "close": 0.0454, "volume": 592664.0, "close_time": 1764593999999, "quote_volume": 26846.248, "trades": 249, "taker_buy_base": 244438.0, "taker_buy_quote": 11099.0815 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.0454, "high": 0.0459, "low": 0.0453, "close": 0.0457, "volume": 572460.0, "close_time": 1764597599999, "quote_volume": 26131.8928, "trades": 314, "taker_buy_base": 278038.0, "taker_buy_quote": 12713.1203 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.0457, "high": 0.0464, "low": 0.0454, "close": 0.0456, "volume": 662297.0, "close_time": 1764601199999, "quote_volume": 30261.7867, "trades": 334, "taker_buy_base": 181186.0, "taker_buy_quote": 8297.7766 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.0456, "high": 0.0456, "low": 0.0441, "close": 0.0448, "volume": 2911670.0, "close_time": 1764604799999, "quote_volume": 130532.9172, "trades": 670, "taker_buy_base": 1415595.0, "taker_buy_quote": 63359.8143 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0447, "high": 0.0448, "low": 0.044, "close": 0.0443, "volume": 626905.0, "close_time": 1764608399999, "quote_volume": 27809.904, "trades": 310, "taker_buy_base": 148183.0, "taker_buy_quote": 6581.7205 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.0443, "high": 0.0444, "low": 0.0433, "close": 0.0435, "volume": 1653550.0, "close_time": 1764611999999, "quote_volume": 72272.4391, "trades": 591, "taker_buy_base": 511317.0, "taker_buy_quote": 22335.0753 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.0435, "high": 0.0444, "low": 0.0435, "close": 0.0442, "volume": 281908.0, "close_time": 1764615599999, "quote_volume": 12404.3981, "trades": 346, "taker_buy_base": 219603.0, "taker_buy_quote": 9667.2397 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.0442, "high": 0.0443, "low": 0.0437, "close": 0.0442, "volume": 360855.0, "close_time": 1764619199999, "quote_volume": 15903.8352, "trades": 304, "taker_buy_base": 285824.0, "taker_buy_quote": 12608.3577 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0442, "high": 0.0448, "low": 0.0442, "close": 0.0445, "volume": 321810.0, "close_time": 1764622799999, "quote_volume": 14336.3437, "trades": 308, "taker_buy_base": 205708.0, "taker_buy_quote": 9176.7135 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.0445, "high": 0.045, "low": 0.0443, "close": 0.0446, "volume": 373560.0, "close_time": 1764626399999, "quote_volume": 16695.6344, "trades": 432, "taker_buy_base": 209869.0, "taker_buy_quote": 9398.5614 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.0447, "high": 0.0449, "low": 0.0442, "close": 0.0442, "volume": 523844.0, "close_time": 1764629999999, "quote_volume": 23303.2657, "trades": 576, "taker_buy_base": 117569.0, "taker_buy_quote": 5247.5558 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.0442, "high": 0.0443, "low": 0.0439, "close": 0.044, "volume": 217622.0, "close_time": 1764633599999, "quote_volume": 9616.5071, "trades": 374, "taker_buy_base": 76749.0, "taker_buy_quote": 3392.8748 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0439, "high": 0.0443, "low": 0.0437, "close": 0.0438, "volume": 245067.0, "close_time": 1764637199999, "quote_volume": 10787.3829, "trades": 299, "taker_buy_base": 137518.0, "taker_buy_quote": 6058.653 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.0438, "high": 0.0445, "low": 0.0436, "close": 0.0437, "volume": 468786.0, "close_time": 1764640799999, "quote_volume": 20623.2302, "trades": 576, "taker_buy_base": 233725.0, "taker_buy_quote": 10290.1832 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.0437, "high": 0.0438, "low": 0.0434, "close": 0.0434, "volume": 164196.0, "close_time": 1764644399999, "quote_volume": 7152.624, "trades": 275, "taker_buy_base": 61013.0, "taker_buy_quote": 2662.5922 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.0434, "high": 0.0435, "low": 0.0429, "close": 0.0433, "volume": 343024.0, "close_time": 1764647999999, "quote_volume": 14829.9568, "trades": 247, "taker_buy_base": 75473.0, "taker_buy_quote": 3268.0685 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0433, "high": 0.0436, "low": 0.0431, "close": 0.0433, "volume": 514872.0, "close_time": 1764651599999, "quote_volume": 22313.0956, "trades": 425, "taker_buy_base": 336936.0, "taker_buy_quote": 14611.1046 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.0434, "high": 0.0434, "low": 0.0432, "close": 0.0433, "volume": 187447.0, "close_time": 1764655199999, "quote_volume": 8116.9311, "trades": 197, "taker_buy_base": 109473.0, "taker_buy_quote": 4747.0125 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.0433, "high": 0.0435, "low": 0.0432, "close": 0.0434, "volume": 176713.0, "close_time": 1764658799999, "quote_volume": 7654.0063, "trades": 321, "taker_buy_base": 103954.0, "taker_buy_quote": 4506.6307 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.0433, "high": 0.0438, "low": 0.0433, "close": 0.0437, "volume": 242365.0, "close_time": 1764662399999, "quote_volume": 10553.3157, "trades": 290, "taker_buy_base": 192356.0, "taker_buy_quote": 8380.9023 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0437, "high": 0.0437, "low": 0.0424, "close": 0.0428, "volume": 491382.0, "close_time": 1764665999999, "quote_volume": 21013.5089, "trades": 582, "taker_buy_base": 203661.0, "taker_buy_quote": 8709.0541 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.0428, "high": 0.0432, "low": 0.0427, "close": 0.0432, "volume": 322583.0, "close_time": 1764669599999, "quote_volume": 13860.6966, "trades": 293, "taker_buy_base": 158576.0, "taker_buy_quote": 6816.1187 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.0431, "high": 0.0436, "low": 0.043, "close": 0.0433, "volume": 246041.0, "close_time": 1764673199999, "quote_volume": 10658.2365, "trades": 278, "taker_buy_base": 124654.0, "taker_buy_quote": 5402.6521 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.0434, "high": 0.0434, "low": 0.0429, "close": 0.0432, "volume": 234672.0, "close_time": 1764676799999, "quote_volume": 10127.3868, "trades": 311, "taker_buy_base": 94090.0, "taker_buy_quote": 4070.6723 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0432, "high": 0.0433, "low": 0.0427, "close": 0.043, "volume": 298057.0, "close_time": 1764680399999, "quote_volume": 12811.5187, "trades": 315, "taker_buy_base": 218586.0, "taker_buy_quote": 9401.1578 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.043, "high": 0.0434, "low": 0.0427, "close": 0.0434, "volume": 282992.0, "close_time": 1764683999999, "quote_volume": 12215.2774, "trades": 436, "taker_buy_base": 159721.0, "taker_buy_quote": 6899.7488 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.0433, "high": 0.0444, "low": 0.0431, "close": 0.0443, "volume": 614711.0, "close_time": 1764687599999, "quote_volume": 26963.9782, "trades": 609, "taker_buy_base": 394606.0, "taker_buy_quote": 17315.7712 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.0443, "high": 0.0461, "low": 0.0442, "close": 0.0458, "volume": 1344210.0, "close_time": 1764691199999, "quote_volume": 60894.6801, "trades": 831, "taker_buy_base": 565891.0, "taker_buy_quote": 25649.1256 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0458, "high": 0.0458, "low": 0.0448, "close": 0.0453, "volume": 791445.0, "close_time": 1764694799999, "quote_volume": 35735.6358, "trades": 385, "taker_buy_base": 260527.0, "taker_buy_quote": 11762.8943 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.0452, "high": 0.0454, "low": 0.0446, "close": 0.0452, "volume": 657470.0, "close_time": 1764698399999, "quote_volume": 29638.9051, "trades": 418, "taker_buy_base": 176519.0, "taker_buy_quote": 7985.9266 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.0451, "high": 0.0454, "low": 0.0449, "close": 0.0452, "volume": 522132.0, "close_time": 1764701999999, "quote_volume": 23515.2479, "trades": 225, "taker_buy_base": 291176.0, "taker_buy_quote": 13114.0998 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.0452, "high": 0.0455, "low": 0.045, "close": 0.045, "volume": 427824.0, "close_time": 1764705599999, "quote_volume": 19392.0087, "trades": 228, "taker_buy_base": 218389.0, "taker_buy_quote": 9911.5292 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0451, "high": 0.0451, "low": 0.0441, "close": 0.0442, "volume": 853675.0, "close_time": 1764709199999, "quote_volume": 37951.5295, "trades": 444, "taker_buy_base": 144577.0, "taker_buy_quote": 6444.1061 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.0441, "high": 0.0446, "low": 0.0439, "close": 0.0444, "volume": 294064.0, "close_time": 1764712799999, "quote_volume": 13003.6703, "trades": 177, "taker_buy_base": 135355.0, "taker_buy_quote": 6000.3037 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.0445, "high": 0.0448, "low": 0.0443, "close": 0.0447, "volume": 212280.0, "close_time": 1764716399999, "quote_volume": 9464.1964, "trades": 118, "taker_buy_base": 114413.0, "taker_buy_quote": 5103.7568 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.0447, "high": 0.0447, "low": 0.044, "close": 0.0441, "volume": 211089.0, "close_time": 1764719999999, "quote_volume": 9383.7265, "trades": 127, "taker_buy_base": 40331.0, "taker_buy_quote": 1792.0854 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0441, "high": 0.0444, "low": 0.0437, "close": 0.0442, "volume": 284257.0, "close_time": 1764723599999, "quote_volume": 12537.1902, "trades": 264, "taker_buy_base": 199129.0, "taker_buy_quote": 8789.1007 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.0442, "high": 0.0444, "low": 0.044, "close": 0.0442, "volume": 351718.0, "close_time": 1764727199999, "quote_volume": 15529.585, "trades": 109, "taker_buy_base": 88336.0, "taker_buy_quote": 3899.686 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.0442, "high": 0.0449, "low": 0.0442, "close": 0.0445, "volume": 190200.0, "close_time": 1764730799999, "quote_volume": 8473.7466, "trades": 163, "taker_buy_base": 95737.0, "taker_buy_quote": 4270.7628 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.0446, "high": 0.0448, "low": 0.0443, "close": 0.0444, "volume": 67558.0, "close_time": 1764734399999, "quote_volume": 3016.94, "trades": 64, "taker_buy_base": 27809.0, "taker_buy_quote": 1242.9734 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0443, "high": 0.045, "low": 0.0443, "close": 0.0448, "volume": 197512.0, "close_time": 1764737999999, "quote_volume": 8811.0811, "trades": 164, "taker_buy_base": 89496.0, "taker_buy_quote": 3997.6344 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.0449, "high": 0.0453, "low": 0.0449, "close": 0.0451, "volume": 292310.0, "close_time": 1764741599999, "quote_volume": 13150.6361, "trades": 146, "taker_buy_base": 169799.0, "taker_buy_quote": 7640.1085 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.0451, "high": 0.0456, "low": 0.0451, "close": 0.0453, "volume": 451497.0, "close_time": 1764745199999, "quote_volume": 20468.9465, "trades": 206, "taker_buy_base": 195604.0, "taker_buy_quote": 8866.1117 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.0454, "high": 0.0456, "low": 0.0451, "close": 0.0455, "volume": 444557.0, "close_time": 1764748799999, "quote_volume": 20158.1637, "trades": 217, "taker_buy_base": 242590.0, "taker_buy_quote": 11013.4954 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0455, "high": 0.0458, "low": 0.0451, "close": 0.0453, "volume": 215185.0, "close_time": 1764752399999, "quote_volume": 9797.4605, "trades": 280, "taker_buy_base": 102178.0, "taker_buy_quote": 4660.4236 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.0452, "high": 0.0453, "low": 0.0446, "close": 0.045, "volume": 423006.0, "close_time": 1764755999999, "quote_volume": 18998.1231, "trades": 308, "taker_buy_base": 180494.0, "taker_buy_quote": 8105.1083 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.045, "high": 0.0459, "low": 0.0449, "close": 0.0453, "volume": 405163.0, "close_time": 1764759599999, "quote_volume": 18441.8461, "trades": 260, "taker_buy_base": 236880.0, "taker_buy_quote": 10786.995 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.0452, "high": 0.0457, "low": 0.0451, "close": 0.0453, "volume": 140781.0, "close_time": 1764763199999, "quote_volume": 6380.6511, "trades": 91, "taker_buy_base": 68060.0, "taker_buy_quote": 3087.5668 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0454, "high": 0.0456, "low": 0.0451, "close": 0.0454, "volume": 177374.0, "close_time": 1764766799999, "quote_volume": 8033.4623, "trades": 88, "taker_buy_base": 90020.0, "taker_buy_quote": 4086.3531 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.0454, "high": 0.047, "low": 0.0452, "close": 0.0469, "volume": 1690236.0, "close_time": 1764770399999, "quote_volume": 78513.665, "trades": 885, "taker_buy_base": 976772.0, "taker_buy_quote": 45429.5098 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.0467, "high": 0.0469, "low": 0.0452, "close": 0.0461, "volume": 1761595.0, "close_time": 1764773999999, "quote_volume": 80947.4899, "trades": 763, "taker_buy_base": 827679.0, "taker_buy_quote": 38111.9716 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.0458, "high": 0.0462, "low": 0.0452, "close": 0.0462, "volume": 461967.0, "close_time": 1764777599999, "quote_volume": 21071.8499, "trades": 286, "taker_buy_base": 292562.0, "taker_buy_quote": 13357.8483 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0461, "high": 0.0464, "low": 0.0454, "close": 0.0457, "volume": 445610.0, "close_time": 1764781199999, "quote_volume": 20388.1045, "trades": 204, "taker_buy_base": 83554.0, "taker_buy_quote": 3840.0392 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.0457, "high": 0.0462, "low": 0.0456, "close": 0.0461, "volume": 442607.0, "close_time": 1764784799999, "quote_volume": 20332.7345, "trades": 301, "taker_buy_base": 175525.0, "taker_buy_quote": 8072.2763 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.0461, "high": 0.047, "low": 0.046, "close": 0.0462, "volume": 756028.0, "close_time": 1764788399999, "quote_volume": 35185.0023, "trades": 309, "taker_buy_base": 468179.0, "taker_buy_quote": 21819.6877 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.0461, "high": 0.0466, "low": 0.0461, "close": 0.0463, "volume": 469776.0, "close_time": 1764791999999, "quote_volume": 21757.4133, "trades": 202, "taker_buy_base": 299462.0, "taker_buy_quote": 13873.3305 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0463, "high": 0.0463, "low": 0.0459, "close": 0.046, "volume": 227613.0, "close_time": 1764795599999, "quote_volume": 10499.5415, "trades": 176, "taker_buy_base": 102230.0, "taker_buy_quote": 4720.8751 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.046, "high": 0.0477, "low": 0.0459, "close": 0.0476, "volume": 2095531.0, "close_time": 1764799199999, "quote_volume": 98081.7899, "trades": 748, "taker_buy_base": 1219287.0, "taker_buy_quote": 56960.7404 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.0475, "high": 0.0476, "low": 0.0467, "close": 0.0473, "volume": 728213.0, "close_time": 1764802799999, "quote_volume": 34315.428, "trades": 349, "taker_buy_base": 515876.0, "taker_buy_quote": 24305.5568 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.0474, "high": 0.0475, "low": 0.0466, "close": 0.0467, "volume": 412332.0, "close_time": 1764806399999, "quote_volume": 19414.8205, "trades": 165, "taker_buy_base": 74071.0, "taker_buy_quote": 3482.1083 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0466, "high": 0.0468, "low": 0.0464, "close": 0.0466, "volume": 571304.0, "close_time": 1764809999999, "quote_volume": 26651.5126, "trades": 269, "taker_buy_base": 363490.0, "taker_buy_quote": 16975.4402 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.0466, "high": 0.0472, "low": 0.0465, "close": 0.0465, "volume": 450325.0, "close_time": 1764813599999, "quote_volume": 21064.0124, "trades": 359, "taker_buy_base": 167289.0, "taker_buy_quote": 7828.5029 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.0466, "high": 0.0468, "low": 0.0465, "close": 0.0467, "volume": 47138.0, "close_time": 1764817199999, "quote_volume": 2197.9644, "trades": 36, "taker_buy_base": 28736.0, "taker_buy_quote": 1340.8896 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.0467, "high": 0.0467, "low": 0.0463, "close": 0.0463, "volume": 268730.0, "close_time": 1764820799999, "quote_volume": 12449.3503, "trades": 169, "taker_buy_base": 25951.0, "taker_buy_quote": 1206.5136 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0463, "high": 0.0466, "low": 0.0462, "close": 0.0466, "volume": 457649.0, "close_time": 1764824399999, "quote_volume": 21253.7062, "trades": 142, "taker_buy_base": 275392.0, "taker_buy_quote": 12804.8625 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.0465, "high": 0.0465, "low": 0.0463, "close": 0.0465, "volume": 76467.0, "close_time": 1764827999999, "quote_volume": 3549.5385, "trades": 53, "taker_buy_base": 37009.0, "taker_buy_quote": 1719.9796 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.0465, "high": 0.0472, "low": 0.0464, "close": 0.0469, "volume": 581706.0, "close_time": 1764831599999, "quote_volume": 27204.9627, "trades": 370, "taker_buy_base": 429103.0, "taker_buy_quote": 20061.2041 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.047, "high": 0.0473, "low": 0.0468, "close": 0.0471, "volume": 265736.0, "close_time": 1764835199999, "quote_volume": 12494.6347, "trades": 195, "taker_buy_base": 84795.0, "taker_buy_quote": 3989.7752 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0471, "high": 0.0482, "low": 0.0469, "close": 0.0481, "volume": 1224230.0, "close_time": 1764838799999, "quote_volume": 58508.4004, "trades": 507, "taker_buy_base": 742537.0, "taker_buy_quote": 35550.9516 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.048, "high": 0.0483, "low": 0.0477, "close": 0.0482, "volume": 967699.0, "close_time": 1764842399999, "quote_volume": 46561.359, "trades": 284, "taker_buy_base": 605940.0, "taker_buy_quote": 29203.1485 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.0483, "high": 0.0487, "low": 0.0477, "close": 0.0485, "volume": 1299093.0, "close_time": 1764845999999, "quote_volume": 62730.7662, "trades": 410, "taker_buy_base": 605096.0, "taker_buy_quote": 29244.513 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.0485, "high": 0.049, "low": 0.0478, "close": 0.048, "volume": 1349296.0, "close_time": 1764849599999, "quote_volume": 65144.3363, "trades": 485, "taker_buy_base": 616199.0, "taker_buy_quote": 29766.2818 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.048, "high": 0.0498, "low": 0.0479, "close": 0.049, "volume": 4203810.0, "close_time": 1764853199999, "quote_volume": 206667.8269, "trades": 1211, "taker_buy_base": 2486007.0, "taker_buy_quote": 122206.0028 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.049, "high": 0.0494, "low": 0.0467, "close": 0.0471, "volume": 2963057.0, "close_time": 1764856799999, "quote_volume": 142012.6052, "trades": 1631, "taker_buy_base": 859407.0, "taker_buy_quote": 41113.6842 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.0471, "high": 0.0473, "low": 0.0458, "close": 0.046, "volume": 1217338.0, "close_time": 1764860399999, "quote_volume": 56532.3843, "trades": 598, "taker_buy_base": 424458.0, "taker_buy_quote": 19729.406 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.0461, "high": 0.0468, "low": 0.0461, "close": 0.0466, "volume": 1401094.0, "close_time": 1764863999999, "quote_volume": 65142.898, "trades": 1264, "taker_buy_base": 847917.0, "taker_buy_quote": 39456.521 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0467, "high": 0.0472, "low": 0.0463, "close": 0.0463, "volume": 1130695.0, "close_time": 1764867599999, "quote_volume": 52973.7894, "trades": 494, "taker_buy_base": 343048.0, "taker_buy_quote": 16053.9121 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.0462, "high": 0.0464, "low": 0.0453, "close": 0.0464, "volume": 1057016.0, "close_time": 1764871199999, "quote_volume": 48492.2587, "trades": 542, "taker_buy_base": 423646.0, "taker_buy_quote": 19481.9211 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.0465, "high": 0.047, "low": 0.046, "close": 0.046, "volume": 509435.0, "close_time": 1764874799999, "quote_volume": 23732.0228, "trades": 256, "taker_buy_base": 273280.0, "taker_buy_quote": 12741.2679 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.046, "high": 0.046, "low": 0.0447, "close": 0.0456, "volume": 1524451.0, "close_time": 1764878399999, "quote_volume": 69107.7343, "trades": 542, "taker_buy_base": 425677.0, "taker_buy_quote": 19311.1326 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0456, "high": 0.0458, "low": 0.0453, "close": 0.0457, "volume": 357308.0, "close_time": 1764881999999, "quote_volume": 16286.712, "trades": 201, "taker_buy_base": 192035.0, "taker_buy_quote": 8756.7873 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.0458, "high": 0.0458, "low": 0.0452, "close": 0.0452, "volume": 451532.0, "close_time": 1764885599999, "quote_volume": 20577.7223, "trades": 220, "taker_buy_base": 154858.0, "taker_buy_quote": 7064.5715 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.0452, "high": 0.0454, "low": 0.0451, "close": 0.0453, "volume": 332118.0, "close_time": 1764889199999, "quote_volume": 15027.3639, "trades": 229, "taker_buy_base": 136364.0, "taker_buy_quote": 6173.8436 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.0452, "high": 0.0457, "low": 0.0452, "close": 0.0454, "volume": 414724.0, "close_time": 1764892799999, "quote_volume": 18874.4087, "trades": 492, "taker_buy_base": 193874.0, "taker_buy_quote": 8832.945 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0455, "high": 0.0464, "low": 0.0455, "close": 0.0463, "volume": 948684.0, "close_time": 1764896399999, "quote_volume": 43697.1952, "trades": 440, "taker_buy_base": 659158.0, "taker_buy_quote": 30352.6093 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.0462, "high": 0.0466, "low": 0.0458, "close": 0.0458, "volume": 753784.0, "close_time": 1764899999999, "quote_volume": 34811.0483, "trades": 672, "taker_buy_base": 204188.0, "taker_buy_quote": 9455.5883 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.0457, "high": 0.0468, "low": 0.0457, "close": 0.0468, "volume": 452721.0, "close_time": 1764903599999, "quote_volume": 20897.9521, "trades": 453, "taker_buy_base": 247342.0, "taker_buy_quote": 11422.2136 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.0466, "high": 0.0469, "low": 0.0459, "close": 0.0461, "volume": 862370.0, "close_time": 1764907199999, "quote_volume": 40094.2368, "trades": 389, "taker_buy_base": 413474.0, "taker_buy_quote": 19215.1708 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0461, "high": 0.0464, "low": 0.0455, "close": 0.0458, "volume": 513685.0, "close_time": 1764910799999, "quote_volume": 23573.7107, "trades": 313, "taker_buy_base": 248144.0, "taker_buy_quote": 11380.6799 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.0458, "high": 0.046, "low": 0.0457, "close": 0.0459, "volume": 170262.0, "close_time": 1764914399999, "quote_volume": 7811.4789, "trades": 90, "taker_buy_base": 39672.0, "taker_buy_quote": 1819.3949 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.0459, "high": 0.0471, "low": 0.0458, "close": 0.0466, "volume": 593342.0, "close_time": 1764917999999, "quote_volume": 27537.1455, "trades": 354, "taker_buy_base": 352017.0, "taker_buy_quote": 16345.1064 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.0465, "high": 0.0472, "low": 0.0465, "close": 0.0467, "volume": 296398.0, "close_time": 1764921599999, "quote_volume": 13876.9657, "trades": 247, "taker_buy_base": 189967.0, "taker_buy_quote": 8896.6942 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0468, "high": 0.0468, "low": 0.0462, "close": 0.0464, "volume": 243976.0, "close_time": 1764925199999, "quote_volume": 11352.8307, "trades": 174, "taker_buy_base": 134586.0, "taker_buy_quote": 6269.9776 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0455, "close": 0.0457, "volume": 268154.0, "close_time": 1764928799999, "quote_volume": 12310.9489, "trades": 195, "taker_buy_base": 131630.0, "taker_buy_quote": 6054.2174 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.0457, "high": 0.0465, "low": 0.0456, "close": 0.0461, "volume": 280736.0, "close_time": 1764932399999, "quote_volume": 12915.7504, "trades": 185, "taker_buy_base": 181106.0, "taker_buy_quote": 8331.9785 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.0461, "high": 0.0462, "low": 0.0457, "close": 0.0462, "volume": 255317.0, "close_time": 1764935999999, "quote_volume": 11749.9666, "trades": 129, "taker_buy_base": 130060.0, "taker_buy_quote": 5988.4099 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0461, "high": 0.0469, "low": 0.0459, "close": 0.0468, "volume": 269392.0, "close_time": 1764939599999, "quote_volume": 12458.0715, "trades": 200, "taker_buy_base": 185957.0, "taker_buy_quote": 8602.2605 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.0467, "high": 0.0471, "low": 0.0461, "close": 0.0464, "volume": 481971.0, "close_time": 1764943199999, "quote_volume": 22531.1223, "trades": 297, "taker_buy_base": 249483.0, "taker_buy_quote": 11676.9338 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.0463, "high": 0.0464, "low": 0.0457, "close": 0.046, "volume": 373397.0, "close_time": 1764946799999, "quote_volume": 17208.2715, "trades": 297, "taker_buy_base": 170580.0, "taker_buy_quote": 7864.2941 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.0461, "high": 0.0473, "low": 0.046, "close": 0.0465, "volume": 667703.0, "close_time": 1764950399999, "quote_volume": 31216.0221, "trades": 431, "taker_buy_base": 270614.0, "taker_buy_quote": 12672.0595 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0465, "high": 0.0465, "low": 0.0445, "close": 0.045, "volume": 1731729.0, "close_time": 1764953999999, "quote_volume": 78427.4638, "trades": 671, "taker_buy_base": 592069.0, "taker_buy_quote": 26882.321 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.0449, "high": 0.0451, "low": 0.0444, "close": 0.0451, "volume": 571353.0, "close_time": 1764957599999, "quote_volume": 25545.7297, "trades": 227, "taker_buy_base": 231779.0, "taker_buy_quote": 10381.0632 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.0449, "high": 0.0453, "low": 0.0442, "close": 0.0443, "volume": 442668.0, "close_time": 1764961199999, "quote_volume": 19775.0321, "trades": 270, "taker_buy_base": 203238.0, "taker_buy_quote": 9087.0922 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.0441, "high": 0.0455, "low": 0.044, "close": 0.0453, "volume": 1034459.0, "close_time": 1764964799999, "quote_volume": 46324.999, "trades": 415, "taker_buy_base": 804211.0, "taker_buy_quote": 36016.2055 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0452, "high": 0.0452, "low": 0.0445, "close": 0.0446, "volume": 346491.0, "close_time": 1764968399999, "quote_volume": 15499.7402, "trades": 220, "taker_buy_base": 157945.0, "taker_buy_quote": 7060.5399 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.0446, "high": 0.0451, "low": 0.0446, "close": 0.0449, "volume": 272227.0, "close_time": 1764971999999, "quote_volume": 12179.1845, "trades": 213, "taker_buy_base": 170402.0, "taker_buy_quote": 7625.0615 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.0449, "high": 0.0455, "low": 0.0448, "close": 0.0454, "volume": 241981.0, "close_time": 1764975599999, "quote_volume": 10921.5889, "trades": 159, "taker_buy_base": 153627.0, "taker_buy_quote": 6942.5946 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.0454, "high": 0.0455, "low": 0.045, "close": 0.0455, "volume": 112722.0, "close_time": 1764979199999, "quote_volume": 5103.2588, "trades": 150, "taker_buy_base": 74251.0, "taker_buy_quote": 3364.0307 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0454, "high": 0.0454, "low": 0.0447, "close": 0.0451, "volume": 141773.0, "close_time": 1764982799999, "quote_volume": 6385.5835, "trades": 122, "taker_buy_base": 48904.0, "taker_buy_quote": 2202.0091 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.045, "high": 0.0458, "low": 0.0449, "close": 0.0457, "volume": 402813.0, "close_time": 1764986399999, "quote_volume": 18331.9069, "trades": 240, "taker_buy_base": 281876.0, "taker_buy_quote": 12829.5118 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.0457, "high": 0.0458, "low": 0.0453, "close": 0.0457, "volume": 94459.0, "close_time": 1764989999999, "quote_volume": 4308.0796, "trades": 91, "taker_buy_base": 54035.0, "taker_buy_quote": 2463.9975 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.0456, "high": 0.046, "low": 0.0456, "close": 0.0457, "volume": 246523.0, "close_time": 1764993599999, "quote_volume": 11288.8197, "trades": 131, "taker_buy_base": 107323.0, "taker_buy_quote": 4920.3335 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0457, "high": 0.0457, "low": 0.0452, "close": 0.0454, "volume": 161409.0, "close_time": 1764997199999, "quote_volume": 7326.582, "trades": 68, "taker_buy_base": 61248.0, "taker_buy_quote": 2785.4721 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.0454, "high": 0.0455, "low": 0.0453, "close": 0.0455, "volume": 50155.0, "close_time": 1765000799999, "quote_volume": 2277.7398, "trades": 50, "taker_buy_base": 33300.0, "taker_buy_quote": 1512.7471 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.0454, "high": 0.0456, "low": 0.0452, "close": 0.0455, "volume": 57696.0, "close_time": 1765004399999, "quote_volume": 2620.1979, "trades": 54, "taker_buy_base": 35968.0, "taker_buy_quote": 1635.2094 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.0456, "high": 0.0456, "low": 0.0453, "close": 0.0454, "volume": 130483.0, "close_time": 1765007999999, "quote_volume": 5921.7611, "trades": 66, "taker_buy_base": 25256.0, "taker_buy_quote": 1148.1834 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0454, "high": 0.0455, "low": 0.0452, "close": 0.0455, "volume": 179864.0, "close_time": 1765011599999, "quote_volume": 8165.1806, "trades": 113, "taker_buy_base": 94482.0, "taker_buy_quote": 4292.5636 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.0454, "high": 0.0456, "low": 0.0449, "close": 0.0456, "volume": 509564.0, "close_time": 1765015199999, "quote_volume": 23054.8363, "trades": 275, "taker_buy_base": 220949.0, "taker_buy_quote": 10028.8862 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.0455, "high": 0.0463, "low": 0.0455, "close": 0.0456, "volume": 873711.0, "close_time": 1765018799999, "quote_volume": 40050.0511, "trades": 332, "taker_buy_base": 630501.0, "taker_buy_quote": 28886.8193 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.0457, "high": 0.0459, "low": 0.0454, "close": 0.0458, "volume": 271733.0, "close_time": 1765022399999, "quote_volume": 12397.5453, "trades": 181, "taker_buy_base": 142221.0, "taker_buy_quote": 6490.1342 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0459, "high": 0.0459, "low": 0.0455, "close": 0.0456, "volume": 175481.0, "close_time": 1765025999999, "quote_volume": 8010.4198, "trades": 99, "taker_buy_base": 31201.0, "taker_buy_quote": 1427.5264 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.0456, "high": 0.0461, "low": 0.0455, "close": 0.0459, "volume": 300778.0, "close_time": 1765029599999, "quote_volume": 13783.2247, "trades": 147, "taker_buy_base": 177832.0, "taker_buy_quote": 8154.8124 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.0458, "high": 0.0464, "low": 0.0457, "close": 0.0457, "volume": 285176.0, "close_time": 1765033199999, "quote_volume": 13137.4128, "trades": 152, "taker_buy_base": 131152.0, "taker_buy_quote": 6046.1515 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.0457, "high": 0.0458, "low": 0.0453, "close": 0.0457, "volume": 260540.0, "close_time": 1765036799999, "quote_volume": 11867.3946, "trades": 131, "taker_buy_base": 130993.0, "taker_buy_quote": 5974.7832 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0457, "high": 0.046, "low": 0.0456, "close": 0.0457, "volume": 89950.0, "close_time": 1765040399999, "quote_volume": 4112.9331, "trades": 62, "taker_buy_base": 27702.0, "taker_buy_quote": 1269.1542 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.0457, "high": 0.0461, "low": 0.0456, "close": 0.046, "volume": 127747.0, "close_time": 1765043999999, "quote_volume": 5864.3367, "trades": 160, "taker_buy_base": 67949.0, "taker_buy_quote": 3122.2995 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.046, "high": 0.0461, "low": 0.0456, "close": 0.0458, "volume": 445607.0, "close_time": 1765047599999, "quote_volume": 20426.188, "trades": 573, "taker_buy_base": 80796.0, "taker_buy_quote": 3707.6888 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.0458, "high": 0.0458, "low": 0.0451, "close": 0.0451, "volume": 616056.0, "close_time": 1765051199999, "quote_volume": 27996.035, "trades": 176, "taker_buy_base": 132748.0, "taker_buy_quote": 6033.8657 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0452, "high": 0.0454, "low": 0.0451, "close": 0.0453, "volume": 234787.0, "close_time": 1765054799999, "quote_volume": 10621.9437, "trades": 100, "taker_buy_base": 96350.0, "taker_buy_quote": 4363.2959 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.0453, "high": 0.0456, "low": 0.0453, "close": 0.0454, "volume": 84965.0, "close_time": 1765058399999, "quote_volume": 3860.0049, "trades": 91, "taker_buy_base": 46678.0, "taker_buy_quote": 2122.1725 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.0454, "high": 0.0456, "low": 0.0453, "close": 0.0454, "volume": 73457.0, "close_time": 1765061999999, "quote_volume": 3340.5813, "trades": 61, "taker_buy_base": 40574.0, "taker_buy_quote": 1845.8636 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.0454, "high": 0.0456, "low": 0.0451, "close": 0.0455, "volume": 77237.0, "close_time": 1765065599999, "quote_volume": 3500.4387, "trades": 109, "taker_buy_base": 44155.0, "taker_buy_quote": 2002.1644 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0455, "high": 0.0457, "low": 0.0454, "close": 0.0455, "volume": 67698.0, "close_time": 1765069199999, "quote_volume": 3083.4886, "trades": 59, "taker_buy_base": 35769.0, "taker_buy_quote": 1629.6594 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.0455, "high": 0.0457, "low": 0.0454, "close": 0.0456, "volume": 129535.0, "close_time": 1765072799999, "quote_volume": 5907.4266, "trades": 75, "taker_buy_base": 71295.0, "taker_buy_quote": 3254.0202 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.0455, "high": 0.0455, "low": 0.0451, "close": 0.0453, "volume": 60922.0, "close_time": 1765076399999, "quote_volume": 2762.0504, "trades": 53, "taker_buy_base": 16665.0, "taker_buy_quote": 756.5217 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.0452, "high": 0.0456, "low": 0.0451, "close": 0.0453, "volume": 428396.0, "close_time": 1765079999999, "quote_volume": 19468.7524, "trades": 99, "taker_buy_base": 396105.0, "taker_buy_quote": 18003.4249 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0453, "high": 0.0454, "low": 0.045, "close": 0.0451, "volume": 76084.0, "close_time": 1765083599999, "quote_volume": 3434.9884, "trades": 64, "taker_buy_base": 43121.0, "taker_buy_quote": 1945.3387 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.0449, "high": 0.045, "low": 0.0447, "close": 0.0449, "volume": 194202.0, "close_time": 1765087199999, "quote_volume": 8712.3379, "trades": 118, "taker_buy_base": 66538.0, "taker_buy_quote": 2986.4351 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.045, "high": 0.0453, "low": 0.0449, "close": 0.0452, "volume": 619899.0, "close_time": 1765090799999, "quote_volume": 27908.0238, "trades": 149, "taker_buy_base": 566038.0, "taker_buy_quote": 25478.8726 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.0452, "high": 0.0452, "low": 0.0445, "close": 0.0448, "volume": 364833.0, "close_time": 1765094399999, "quote_volume": 16323.3442, "trades": 348, "taker_buy_base": 141374.0, "taker_buy_quote": 6329.3956 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0449, "high": 0.0449, "low": 0.0443, "close": 0.0443, "volume": 359937.0, "close_time": 1765097999999, "quote_volume": 16062.8272, "trades": 314, "taker_buy_base": 187120.0, "taker_buy_quote": 8363.4057 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.0444, "high": 0.0446, "low": 0.0439, "close": 0.0442, "volume": 753694.0, "close_time": 1765101599999, "quote_volume": 33244.1663, "trades": 327, "taker_buy_base": 119521.0, "taker_buy_quote": 5283.1913 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.0441, "high": 0.0445, "low": 0.0441, "close": 0.0444, "volume": 334525.0, "close_time": 1765105199999, "quote_volume": 14815.9349, "trades": 195, "taker_buy_base": 238395.0, "taker_buy_quote": 10562.7391 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.0443, "high": 0.0445, "low": 0.0442, "close": 0.0444, "volume": 54083.0, "close_time": 1765108799999, "quote_volume": 2398.1274, "trades": 108, "taker_buy_base": 24450.0, "taker_buy_quote": 1085.1692 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0444, "high": 0.0448, "low": 0.0443, "close": 0.0446, "volume": 121733.0, "close_time": 1765112399999, "quote_volume": 5421.6164, "trades": 111, "taker_buy_base": 83623.0, "taker_buy_quote": 3723.9264 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.0446, "high": 0.0447, "low": 0.0441, "close": 0.0443, "volume": 124191.0, "close_time": 1765115999999, "quote_volume": 5512.3231, "trades": 120, "taker_buy_base": 42973.0, "taker_buy_quote": 1907.4385 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.0441, "high": 0.0442, "low": 0.0429, "close": 0.0431, "volume": 788248.0, "close_time": 1765119599999, "quote_volume": 34277.5579, "trades": 400, "taker_buy_base": 374759.0, "taker_buy_quote": 16311.4754 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.0432, "high": 0.0446, "low": 0.0431, "close": 0.0445, "volume": 1180578.0, "close_time": 1765123199999, "quote_volume": 51825.6656, "trades": 514, "taker_buy_base": 809606.0, "taker_buy_quote": 35525.1107 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0444, "high": 0.0446, "low": 0.0438, "close": 0.0439, "volume": 353126.0, "close_time": 1765126799999, "quote_volume": 15636.6424, "trades": 236, "taker_buy_base": 228742.0, "taker_buy_quote": 10135.9501 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.0439, "high": 0.0451, "low": 0.0439, "close": 0.0447, "volume": 560997.0, "close_time": 1765130399999, "quote_volume": 25046.7497, "trades": 326, "taker_buy_base": 375376.0, "taker_buy_quote": 16767.4875 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.0448, "high": 0.0451, "low": 0.0447, "close": 0.0448, "volume": 860474.0, "close_time": 1765133999999, "quote_volume": 38607.3903, "trades": 381, "taker_buy_base": 380480.0, "taker_buy_quote": 17056.463 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.0448, "high": 0.0449, "low": 0.0444, "close": 0.0448, "volume": 425342.0, "close_time": 1765137599999, "quote_volume": 18963.3888, "trades": 393, "taker_buy_base": 247549.0, "taker_buy_quote": 11042.8233 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0448, "high": 0.045, "low": 0.0448, "close": 0.0449, "volume": 182245.0, "close_time": 1765141199999, "quote_volume": 8180.0246, "trades": 137, "taker_buy_base": 92242.0, "taker_buy_quote": 4142.714 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.0448, "high": 0.0449, "low": 0.0435, "close": 0.0437, "volume": 937085.0, "close_time": 1765144799999, "quote_volume": 41590.7566, "trades": 409, "taker_buy_base": 163103.0, "taker_buy_quote": 7274.2042 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.0436, "high": 0.0441, "low": 0.0428, "close": 0.0436, "volume": 1178617.0, "close_time": 1765148399999, "quote_volume": 51216.2117, "trades": 392, "taker_buy_base": 724726.0, "taker_buy_quote": 31512.4857 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.0435, "high": 0.0436, "low": 0.0432, "close": 0.0435, "volume": 240762.0, "close_time": 1765151999999, "quote_volume": 10455.0014, "trades": 133, "taker_buy_base": 92917.0, "taker_buy_quote": 4041.9216 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0436, "high": 0.0442, "low": 0.0436, "close": 0.0437, "volume": 159644.0, "close_time": 1765155599999, "quote_volume": 7003.354, "trades": 125, "taker_buy_base": 89634.0, "taker_buy_quote": 3929.7762 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.0437, "high": 0.0446, "low": 0.0436, "close": 0.0441, "volume": 243478.0, "close_time": 1765159199999, "quote_volume": 10748.169, "trades": 256, "taker_buy_base": 161351.0, "taker_buy_quote": 7131.4502 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.0441, "high": 0.0445, "low": 0.044, "close": 0.0445, "volume": 94393.0, "close_time": 1765162799999, "quote_volume": 4181.99, "trades": 254, "taker_buy_base": 70901.0, "taker_buy_quote": 3144.0757 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.0445, "high": 0.0452, "low": 0.0445, "close": 0.0451, "volume": 233213.0, "close_time": 1765166399999, "quote_volume": 10477.1603, "trades": 230, "taker_buy_base": 173874.0, "taker_buy_quote": 7814.3804 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0449, "high": 0.0456, "low": 0.0448, "close": 0.0452, "volume": 324365.0, "close_time": 1765169999999, "quote_volume": 14693.951, "trades": 321, "taker_buy_base": 159166.0, "taker_buy_quote": 7216.512 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.0452, "high": 0.0453, "low": 0.0448, "close": 0.0449, "volume": 366506.0, "close_time": 1765173599999, "quote_volume": 16500.7086, "trades": 153, "taker_buy_base": 41132.0, "taker_buy_quote": 1856.4485 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.045, "high": 0.0452, "low": 0.0446, "close": 0.0451, "volume": 904903.0, "close_time": 1765177199999, "quote_volume": 40607.6614, "trades": 361, "taker_buy_base": 405533.0, "taker_buy_quote": 18190.8773 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.0452, "high": 0.0455, "low": 0.0452, "close": 0.0455, "volume": 343902.0, "close_time": 1765180799999, "quote_volume": 15614.5246, "trades": 140, "taker_buy_base": 205371.0, "taker_buy_quote": 9329.2029 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0454, "high": 0.046, "low": 0.0454, "close": 0.0457, "volume": 438799.0, "close_time": 1765184399999, "quote_volume": 20053.2278, "trades": 245, "taker_buy_base": 103150.0, "taker_buy_quote": 4711.3352 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.0456, "high": 0.0463, "low": 0.0456, "close": 0.0462, "volume": 462507.0, "close_time": 1765187999999, "quote_volume": 21310.0043, "trades": 347, "taker_buy_base": 194510.0, "taker_buy_quote": 8980.7277 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.0461, "high": 0.0463, "low": 0.046, "close": 0.0462, "volume": 313889.0, "close_time": 1765191599999, "quote_volume": 14505.7638, "trades": 193, "taker_buy_base": 166405.0, "taker_buy_quote": 7690.3869 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.0462, "high": 0.0463, "low": 0.0454, "close": 0.0455, "volume": 439434.0, "close_time": 1765195199999, "quote_volume": 20116.6341, "trades": 339, "taker_buy_base": 75850.0, "taker_buy_quote": 3471.4111 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0456, "high": 0.0456, "low": 0.0452, "close": 0.0455, "volume": 1215736.0, "close_time": 1765198799999, "quote_volume": 55098.0785, "trades": 501, "taker_buy_base": 196722.0, "taker_buy_quote": 8920.9714 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.0454, "high": 0.0456, "low": 0.0453, "close": 0.0454, "volume": 169016.0, "close_time": 1765202399999, "quote_volume": 7678.228, "trades": 220, "taker_buy_base": 96699.0, "taker_buy_quote": 4397.9824 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.0454, "high": 0.0458, "low": 0.0451, "close": 0.0452, "volume": 445187.0, "close_time": 1765205999999, "quote_volume": 20216.6734, "trades": 301, "taker_buy_base": 197331.0, "taker_buy_quote": 8971.7026 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.0453, "high": 0.0455, "low": 0.0447, "close": 0.0451, "volume": 595027.0, "close_time": 1765209599999, "quote_volume": 26817.0514, "trades": 415, "taker_buy_base": 188626.0, "taker_buy_quote": 8520.8884 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0451, "high": 0.0457, "low": 0.0448, "close": 0.0454, "volume": 317338.0, "close_time": 1765213199999, "quote_volume": 14366.6759, "trades": 352, "taker_buy_base": 199740.0, "taker_buy_quote": 9044.2674 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.0453, "high": 0.046, "low": 0.0449, "close": 0.0452, "volume": 1312442.0, "close_time": 1765216799999, "quote_volume": 59874.5569, "trades": 490, "taker_buy_base": 803330.0, "taker_buy_quote": 36668.4864 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.0454, "high": 0.0456, "low": 0.0451, "close": 0.0452, "volume": 180878.0, "close_time": 1765220399999, "quote_volume": 8214.5109, "trades": 160, "taker_buy_base": 121469.0, "taker_buy_quote": 5520.8705 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.0453, "high": 0.046, "low": 0.0452, "close": 0.0458, "volume": 289784.0, "close_time": 1765223999999, "quote_volume": 13228.0321, "trades": 166, "taker_buy_base": 174138.0, "taker_buy_quote": 7958.9552 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0458, "high": 0.0461, "low": 0.0455, "close": 0.0458, "volume": 262878.0, "close_time": 1765227599999, "quote_volume": 12026.3819, "trades": 141, "taker_buy_base": 155446.0, "taker_buy_quote": 7113.9309 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.0458, "high": 0.0467, "low": 0.0458, "close": 0.0461, "volume": 1371421.0, "close_time": 1765231199999, "quote_volume": 63373.8867, "trades": 449, "taker_buy_base": 780789.0, "taker_buy_quote": 36073.5656 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.0462, "high": 0.0467, "low": 0.046, "close": 0.0467, "volume": 470543.0, "close_time": 1765234799999, "quote_volume": 21747.9129, "trades": 231, "taker_buy_base": 252146.0, "taker_buy_quote": 11675.432 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.0466, "high": 0.047, "low": 0.0464, "close": 0.0468, "volume": 940187.0, "close_time": 1765238399999, "quote_volume": 43939.4663, "trades": 438, "taker_buy_base": 633312.0, "taker_buy_quote": 29621.5565 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0467, "high": 0.0471, "low": 0.0466, "close": 0.0471, "volume": 265154.0, "close_time": 1765241999999, "quote_volume": 12426.9897, "trades": 177, "taker_buy_base": 105069.0, "taker_buy_quote": 4928.577 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.0472, "high": 0.0473, "low": 0.0461, "close": 0.0463, "volume": 397173.0, "close_time": 1765245599999, "quote_volume": 18539.3373, "trades": 155, "taker_buy_base": 65716.0, "taker_buy_quote": 3062.1019 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.0463, "high": 0.0465, "low": 0.0458, "close": 0.0461, "volume": 334463.0, "close_time": 1765249199999, "quote_volume": 15408.9865, "trades": 224, "taker_buy_base": 62872.0, "taker_buy_quote": 2904.8065 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.0461, "high": 0.0468, "low": 0.046, "close": 0.0468, "volume": 430305.0, "close_time": 1765252799999, "quote_volume": 19980.2782, "trades": 216, "taker_buy_base": 266057.0, "taker_buy_quote": 12365.7353 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0469, "high": 0.047, "low": 0.0459, "close": 0.0464, "volume": 428558.0, "close_time": 1765256399999, "quote_volume": 19847.3418, "trades": 198, "taker_buy_base": 137175.0, "taker_buy_quote": 6341.8848 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.0463, "high": 0.0466, "low": 0.0459, "close": 0.0465, "volume": 261222.0, "close_time": 1765259999999, "quote_volume": 12039.8276, "trades": 112, "taker_buy_base": 63753.0, "taker_buy_quote": 2949.2226 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0459, "close": 0.0463, "volume": 154749.0, "close_time": 1765263599999, "quote_volume": 7158.5464, "trades": 123, "taker_buy_base": 24212.0, "taker_buy_quote": 1120.0528 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.0461, "high": 0.0467, "low": 0.0461, "close": 0.0464, "volume": 317782.0, "close_time": 1765267199999, "quote_volume": 14713.2954, "trades": 139, "taker_buy_base": 116919.0, "taker_buy_quote": 5419.5453 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0464, "high": 0.0466, "low": 0.0461, "close": 0.0462, "volume": 249024.0, "close_time": 1765270799999, "quote_volume": 11525.1663, "trades": 369, "taker_buy_base": 50912.0, "taker_buy_quote": 2367.5514 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.0462, "high": 0.0463, "low": 0.0455, "close": 0.046, "volume": 782970.0, "close_time": 1765274399999, "quote_volume": 35873.9367, "trades": 343, "taker_buy_base": 367232.0, "taker_buy_quote": 16844.1348 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.0459, "high": 0.046, "low": 0.0454, "close": 0.046, "volume": 498746.0, "close_time": 1765277999999, "quote_volume": 22766.0008, "trades": 188, "taker_buy_base": 173827.0, "taker_buy_quote": 7958.4176 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.046, "high": 0.0467, "low": 0.0457, "close": 0.0464, "volume": 731339.0, "close_time": 1765281599999, "quote_volume": 33860.6469, "trades": 319, "taker_buy_base": 603023.0, "taker_buy_quote": 27932.799 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0464, "high": 0.0476, "low": 0.0463, "close": 0.0472, "volume": 1277967.0, "close_time": 1765285199999, "quote_volume": 60188.9433, "trades": 444, "taker_buy_base": 797378.0, "taker_buy_quote": 37524.7807 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.0473, "high": 0.0482, "low": 0.0469, "close": 0.0482, "volume": 985075.0, "close_time": 1765288799999, "quote_volume": 46782.4559, "trades": 340, "taker_buy_base": 719886.0, "taker_buy_quote": 34216.9135 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.0482, "high": 0.049, "low": 0.0476, "close": 0.0482, "volume": 2009022.0, "close_time": 1765292399999, "quote_volume": 96841.0963, "trades": 865, "taker_buy_base": 1417392.0, "taker_buy_quote": 68437.7474 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.0482, "high": 0.0496, "low": 0.0482, "close": 0.0492, "volume": 1231274.0, "close_time": 1765295999999, "quote_volume": 59896.6598, "trades": 710, "taker_buy_base": 668809.0, "taker_buy_quote": 32585.0737 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0493, "high": 0.0501, "low": 0.0488, "close": 0.0494, "volume": 2243609.0, "close_time": 1765299599999, "quote_volume": 110945.4255, "trades": 825, "taker_buy_base": 1150470.0, "taker_buy_quote": 56924.6147 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.0494, "high": 0.0497, "low": 0.0486, "close": 0.0492, "volume": 1860938.0, "close_time": 1765303199999, "quote_volume": 91279.0709, "trades": 581, "taker_buy_base": 451850.0, "taker_buy_quote": 22210.8925 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.0492, "high": 0.0493, "low": 0.0488, "close": 0.049, "volume": 457437.0, "close_time": 1765306799999, "quote_volume": 22418.8074, "trades": 361, "taker_buy_base": 83464.0, "taker_buy_quote": 4095.9375 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.0491, "high": 0.0495, "low": 0.0489, "close": 0.0492, "volume": 452933.0, "close_time": 1765310399999, "quote_volume": 22272.3115, "trades": 308, "taker_buy_base": 272831.0, "taker_buy_quote": 13426.193 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0492, "high": 0.0497, "low": 0.0486, "close": 0.0496, "volume": 528603.0, "close_time": 1765313999999, "quote_volume": 26009.2061, "trades": 491, "taker_buy_base": 264605.0, "taker_buy_quote": 13044.1588 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.0496, "high": 0.05, "low": 0.0492, "close": 0.0495, "volume": 476396.0, "close_time": 1765317599999, "quote_volume": 23668.4894, "trades": 365, "taker_buy_base": 282699.0, "taker_buy_quote": 14044.3207 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.0495, "high": 0.0505, "low": 0.0493, "close": 0.0501, "volume": 1110111.0, "close_time": 1765321199999, "quote_volume": 55456.2381, "trades": 683, "taker_buy_base": 721435.0, "taker_buy_quote": 36101.3704 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.0501, "high": 0.0505, "low": 0.0496, "close": 0.0501, "volume": 1458311.0, "close_time": 1765324799999, "quote_volume": 72965.9351, "trades": 652, "taker_buy_base": 893779.0, "taker_buy_quote": 44717.0836 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.05, "high": 0.0504, "low": 0.0497, "close": 0.0501, "volume": 1017432.0, "close_time": 1765328399999, "quote_volume": 51000.3537, "trades": 420, "taker_buy_base": 419618.0, "taker_buy_quote": 21047.5649 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.0501, "high": 0.0501, "low": 0.0492, "close": 0.0495, "volume": 467053.0, "close_time": 1765331999999, "quote_volume": 23139.6742, "trades": 291, "taker_buy_base": 189172.0, "taker_buy_quote": 9373.0486 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.0494, "high": 0.05, "low": 0.0494, "close": 0.05, "volume": 189649.0, "close_time": 1765335599999, "quote_volume": 9420.309, "trades": 181, "taker_buy_base": 150455.0, "taker_buy_quote": 7476.7338 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.0499, "high": 0.0502, "low": 0.0495, "close": 0.0497, "volume": 338653.0, "close_time": 1765339199999, "quote_volume": 16859.841, "trades": 221, "taker_buy_base": 109930.0, "taker_buy_quote": 5484.3608 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0496, "high": 0.0498, "low": 0.0493, "close": 0.0495, "volume": 253837.0, "close_time": 1765342799999, "quote_volume": 12566.1763, "trades": 208, "taker_buy_base": 88388.0, "taker_buy_quote": 4382.0961 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.0494, "high": 0.0495, "low": 0.0489, "close": 0.0489, "volume": 545315.0, "close_time": 1765346399999, "quote_volume": 26814.5683, "trades": 354, "taker_buy_base": 247903.0, "taker_buy_quote": 12194.9006 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.0489, "high": 0.0492, "low": 0.0487, "close": 0.0492, "volume": 427106.0, "close_time": 1765349999999, "quote_volume": 20920.9889, "trades": 330, "taker_buy_base": 181107.0, "taker_buy_quote": 8889.2612 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.0491, "high": 0.0491, "low": 0.0484, "close": 0.0489, "volume": 331505.0, "close_time": 1765353599999, "quote_volume": 16154.3698, "trades": 375, "taker_buy_base": 151280.0, "taker_buy_quote": 7369.1967 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0489, "high": 0.0489, "low": 0.0477, "close": 0.0479, "volume": 976792.0, "close_time": 1765357199999, "quote_volume": 47004.2686, "trades": 445, "taker_buy_base": 456009.0, "taker_buy_quote": 21996.0537 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.0479, "high": 0.0481, "low": 0.0476, "close": 0.0481, "volume": 416993.0, "close_time": 1765360799999, "quote_volume": 19984.3576, "trades": 368, "taker_buy_base": 252281.0, "taker_buy_quote": 12094.1679 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.0481, "high": 0.0482, "low": 0.0473, "close": 0.0475, "volume": 591747.0, "close_time": 1765364399999, "quote_volume": 28231.3416, "trades": 269, "taker_buy_base": 247531.0, "taker_buy_quote": 11806.7909 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.0475, "high": 0.0476, "low": 0.047, "close": 0.0472, "volume": 589783.0, "close_time": 1765367999999, "quote_volume": 27828.8438, "trades": 478, "taker_buy_base": 127716.0, "taker_buy_quote": 6041.062 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0472, "high": 0.0474, "low": 0.0468, "close": 0.047, "volume": 982074.0, "close_time": 1765371599999, "quote_volume": 46123.9413, "trades": 512, "taker_buy_base": 496228.0, "taker_buy_quote": 23330.2319 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.047, "high": 0.0478, "low": 0.0469, "close": 0.0475, "volume": 676841.0, "close_time": 1765375199999, "quote_volume": 32075.9947, "trades": 444, "taker_buy_base": 497863.0, "taker_buy_quote": 23595.2806 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.0474, "high": 0.0474, "low": 0.0468, "close": 0.0471, "volume": 491555.0, "close_time": 1765378799999, "quote_volume": 23155.9496, "trades": 407, "taker_buy_base": 162740.0, "taker_buy_quote": 7676.8533 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.0471, "high": 0.0479, "low": 0.0471, "close": 0.0477, "volume": 580552.0, "close_time": 1765382399999, "quote_volume": 27569.1798, "trades": 452, "taker_buy_base": 493820.0, "taker_buy_quote": 23452.2147 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0476, "high": 0.0484, "low": 0.0474, "close": 0.0482, "volume": 1288243.0, "close_time": 1765385999999, "quote_volume": 61936.6957, "trades": 616, "taker_buy_base": 942385.0, "taker_buy_quote": 45295.4023 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.0482, "high": 0.0486, "low": 0.048, "close": 0.048, "volume": 708609.0, "close_time": 1765389599999, "quote_volume": 34138.3723, "trades": 559, "taker_buy_base": 357062.0, "taker_buy_quote": 17217.6355 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.048, "high": 0.0486, "low": 0.0476, "close": 0.0479, "volume": 1085282.0, "close_time": 1765393199999, "quote_volume": 52081.1173, "trades": 911, "taker_buy_base": 569605.0, "taker_buy_quote": 27359.5922 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.0479, "high": 0.0485, "low": 0.0473, "close": 0.0481, "volume": 1105586.0, "close_time": 1765396799999, "quote_volume": 52966.0927, "trades": 680, "taker_buy_base": 499979.0, "taker_buy_quote": 23984.8714 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0482, "high": 0.0488, "low": 0.0475, "close": 0.0477, "volume": 1048225.0, "close_time": 1765400399999, "quote_volume": 50521.8703, "trades": 632, "taker_buy_base": 388274.0, "taker_buy_quote": 18720.5316 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0471, "close": 0.0472, "volume": 1144475.0, "close_time": 1765403999999, "quote_volume": 54285.6236, "trades": 405, "taker_buy_base": 611991.0, "taker_buy_quote": 29017.7781 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.0471, "high": 0.0473, "low": 0.0461, "close": 0.047, "volume": 1196522.0, "close_time": 1765407599999, "quote_volume": 55784.1042, "trades": 441, "taker_buy_base": 460805.0, "taker_buy_quote": 21520.471 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.0471, "high": 0.0471, "low": 0.0467, "close": 0.0467, "volume": 86867.0, "close_time": 1765411199999, "quote_volume": 4080.9653, "trades": 80, "taker_buy_base": 29112.0, "taker_buy_quote": 1368.6371 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0466, "high": 0.0467, "low": 0.046, "close": 0.0461, "volume": 1360716.0, "close_time": 1765414799999, "quote_volume": 63049.9776, "trades": 394, "taker_buy_base": 592577.0, "taker_buy_quote": 27495.5366 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.046, "high": 0.0461, "low": 0.0453, "close": 0.0454, "volume": 640147.0, "close_time": 1765418399999, "quote_volume": 29267.692, "trades": 396, "taker_buy_base": 273257.0, "taker_buy_quote": 12510.0005 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.0454, "high": 0.0454, "low": 0.0444, "close": 0.0446, "volume": 945307.0, "close_time": 1765421999999, "quote_volume": 42324.3834, "trades": 396, "taker_buy_base": 256846.0, "taker_buy_quote": 11555.3352 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.0446, "high": 0.0446, "low": 0.0439, "close": 0.044, "volume": 287320.0, "close_time": 1765425599999, "quote_volume": 12698.6775, "trades": 208, "taker_buy_base": 105547.0, "taker_buy_quote": 4674.8085 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0439, "high": 0.0453, "low": 0.0438, "close": 0.0449, "volume": 1673969.0, "close_time": 1765429199999, "quote_volume": 74998.9829, "trades": 589, "taker_buy_base": 1371960.0, "taker_buy_quote": 61459.2659 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.045, "high": 0.0451, "low": 0.0447, "close": 0.045, "volume": 124948.0, "close_time": 1765432799999, "quote_volume": 5612.6569, "trades": 161, "taker_buy_base": 67111.0, "taker_buy_quote": 3016.2612 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.0448, "high": 0.0452, "low": 0.0447, "close": 0.0447, "volume": 457066.0, "close_time": 1765436399999, "quote_volume": 20532.9472, "trades": 287, "taker_buy_base": 90140.0, "taker_buy_quote": 4055.266 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.0447, "high": 0.0449, "low": 0.0445, "close": 0.0446, "volume": 274277.0, "close_time": 1765439999999, "quote_volume": 12264.9231, "trades": 402, "taker_buy_base": 170397.0, "taker_buy_quote": 7628.7284 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0445, "high": 0.0447, "low": 0.0441, "close": 0.0443, "volume": 197028.0, "close_time": 1765443599999, "quote_volume": 8734.5502, "trades": 188, "taker_buy_base": 62287.0, "taker_buy_quote": 2760.596 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.0443, "high": 0.0447, "low": 0.0442, "close": 0.0443, "volume": 581524.0, "close_time": 1765447199999, "quote_volume": 25825.4418, "trades": 213, "taker_buy_base": 148993.0, "taker_buy_quote": 6631.2273 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.0444, "high": 0.0445, "low": 0.0442, "close": 0.0443, "volume": 178034.0, "close_time": 1765450799999, "quote_volume": 7880.9423, "trades": 80, "taker_buy_base": 79052.0, "taker_buy_quote": 3503.3266 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.0443, "high": 0.0461, "low": 0.0443, "close": 0.0449, "volume": 1162452.0, "close_time": 1765454399999, "quote_volume": 52795.5027, "trades": 565, "taker_buy_base": 639341.0, "taker_buy_quote": 28995.8766 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0449, "high": 0.0457, "low": 0.0447, "close": 0.0454, "volume": 664555.0, "close_time": 1765457999999, "quote_volume": 30095.2885, "trades": 293, "taker_buy_base": 454047.0, "taker_buy_quote": 20570.8206 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.0454, "high": 0.0461, "low": 0.0452, "close": 0.0456, "volume": 874129.0, "close_time": 1765461599999, "quote_volume": 39972.6215, "trades": 292, "taker_buy_base": 689320.0, "taker_buy_quote": 31526.2198 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.0456, "high": 0.0464, "low": 0.045, "close": 0.0461, "volume": 1178183.0, "close_time": 1765465199999, "quote_volume": 53950.7043, "trades": 460, "taker_buy_base": 686592.0, "taker_buy_quote": 31502.6756 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.0461, "high": 0.0468, "low": 0.0454, "close": 0.046, "volume": 881855.0, "close_time": 1765468799999, "quote_volume": 40611.6643, "trades": 469, "taker_buy_base": 393783.0, "taker_buy_quote": 18166.9716 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.046, "high": 0.0461, "low": 0.045, "close": 0.0455, "volume": 1254400.0, "close_time": 1765472399999, "quote_volume": 56820.7178, "trades": 524, "taker_buy_base": 304047.0, "taker_buy_quote": 13815.4891 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.0456, "high": 0.0465, "low": 0.0454, "close": 0.0461, "volume": 786531.0, "close_time": 1765475999999, "quote_volume": 36148.7278, "trades": 351, "taker_buy_base": 501527.0, "taker_buy_quote": 23031.3107 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.0462, "high": 0.0465, "low": 0.0458, "close": 0.0463, "volume": 706051.0, "close_time": 1765479599999, "quote_volume": 32644.1937, "trades": 231, "taker_buy_base": 256543.0, "taker_buy_quote": 11846.6528 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.0464, "high": 0.047, "low": 0.0463, "close": 0.0463, "volume": 718802.0, "close_time": 1765483199999, "quote_volume": 33485.5029, "trades": 204, "taker_buy_base": 367262.0, "taker_buy_quote": 17102.3253 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0463, "high": 0.047, "low": 0.0461, "close": 0.0469, "volume": 359596.0, "close_time": 1765486799999, "quote_volume": 16686.6926, "trades": 322, "taker_buy_base": 160094.0, "taker_buy_quote": 7419.5631 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.047, "high": 0.0479, "low": 0.0465, "close": 0.0475, "volume": 1263223.0, "close_time": 1765490399999, "quote_volume": 59515.7652, "trades": 901, "taker_buy_base": 519166.0, "taker_buy_quote": 24525.6143 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.0476, "high": 0.0477, "low": 0.0468, "close": 0.0471, "volume": 162102.0, "close_time": 1765493999999, "quote_volume": 7636.6, "trades": 220, "taker_buy_base": 95463.0, "taker_buy_quote": 4495.653 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.047, "high": 0.047, "low": 0.0464, "close": 0.0466, "volume": 291904.0, "close_time": 1765497599999, "quote_volume": 13639.0798, "trades": 381, "taker_buy_base": 107618.0, "taker_buy_quote": 5031.6855 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0467, "high": 0.0471, "low": 0.0461, "close": 0.0461, "volume": 307942.0, "close_time": 1765501199999, "quote_volume": 14444.579, "trades": 160, "taker_buy_base": 221200.0, "taker_buy_quote": 10394.5614 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.0463, "high": 0.0466, "low": 0.0461, "close": 0.0463, "volume": 1306815.0, "close_time": 1765504799999, "quote_volume": 60439.4892, "trades": 330, "taker_buy_base": 399966.0, "taker_buy_quote": 18524.7943 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.0463, "high": 0.0468, "low": 0.0462, "close": 0.0468, "volume": 251795.0, "close_time": 1765508399999, "quote_volume": 11689.5614, "trades": 217, "taker_buy_base": 150784.0, "taker_buy_quote": 7003.7909 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.0468, "high": 0.0468, "low": 0.0463, "close": 0.0465, "volume": 252162.0, "close_time": 1765511999999, "quote_volume": 11731.1332, "trades": 292, "taker_buy_base": 163915.0, "taker_buy_quote": 7622.7392 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0463, "close": 0.0465, "volume": 184361.0, "close_time": 1765515599999, "quote_volume": 8567.8184, "trades": 266, "taker_buy_base": 146599.0, "taker_buy_quote": 6814.8819 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.0465, "high": 0.0468, "low": 0.0462, "close": 0.0467, "volume": 279733.0, "close_time": 1765519199999, "quote_volume": 13021.4685, "trades": 308, "taker_buy_base": 159101.0, "taker_buy_quote": 7418.4881 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.0467, "high": 0.047, "low": 0.0462, "close": 0.0462, "volume": 246081.0, "close_time": 1765522799999, "quote_volume": 11496.8048, "trades": 183, "taker_buy_base": 29982.0, "taker_buy_quote": 1404.4869 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.0463, "high": 0.0466, "low": 0.0462, "close": 0.0465, "volume": 147627.0, "close_time": 1765526399999, "quote_volume": 6852.6611, "trades": 109, "taker_buy_base": 81477.0, "taker_buy_quote": 3786.8615 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0465, "high": 0.0465, "low": 0.0461, "close": 0.0462, "volume": 244225.0, "close_time": 1765529999999, "quote_volume": 11298.8523, "trades": 122, "taker_buy_base": 147729.0, "taker_buy_quote": 6835.1022 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.0462, "high": 0.0465, "low": 0.0461, "close": 0.0463, "volume": 114095.0, "close_time": 1765533599999, "quote_volume": 5265.1498, "trades": 99, "taker_buy_base": 31655.0, "taker_buy_quote": 1463.4577 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.0464, "high": 0.0482, "low": 0.0464, "close": 0.0475, "volume": 1698622.0, "close_time": 1765537199999, "quote_volume": 80532.8824, "trades": 914, "taker_buy_base": 1293830.0, "taker_buy_quote": 61297.1537 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.0475, "high": 0.0476, "low": 0.0467, "close": 0.0468, "volume": 795898.0, "close_time": 1765540799999, "quote_volume": 37516.1619, "trades": 217, "taker_buy_base": 167298.0, "taker_buy_quote": 7878.1207 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0465, "close": 0.0466, "volume": 266605.0, "close_time": 1765544399999, "quote_volume": 12440.6497, "trades": 92, "taker_buy_base": 112543.0, "taker_buy_quote": 5258.2774 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.0466, "high": 0.0475, "low": 0.0465, "close": 0.0469, "volume": 1105703.0, "close_time": 1765547999999, "quote_volume": 52088.7422, "trades": 377, "taker_buy_base": 773629.0, "taker_buy_quote": 36402.0472 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.0469, "high": 0.0479, "low": 0.0465, "close": 0.047, "volume": 2212314.0, "close_time": 1765551599999, "quote_volume": 104210.4899, "trades": 904, "taker_buy_base": 1010309.0, "taker_buy_quote": 47725.7778 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0446, "close": 0.0447, "volume": 2164023.0, "close_time": 1765555199999, "quote_volume": 98678.0697, "trades": 707, "taker_buy_base": 606743.0, "taker_buy_quote": 27759.5793 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0448, "high": 0.0449, "low": 0.0442, "close": 0.0446, "volume": 846348.0, "close_time": 1765558799999, "quote_volume": 37764.0151, "trades": 279, "taker_buy_base": 633266.0, "taker_buy_quote": 28274.4128 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.0445, "high": 0.0454, "low": 0.0445, "close": 0.0452, "volume": 522341.0, "close_time": 1765562399999, "quote_volume": 23560.8119, "trades": 409, "taker_buy_base": 336114.0, "taker_buy_quote": 15165.8303 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.0451, "high": 0.0456, "low": 0.045, "close": 0.0452, "volume": 171539.0, "close_time": 1765565999999, "quote_volume": 7773.4551, "trades": 147, "taker_buy_base": 116330.0, "taker_buy_quote": 5272.5574 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.0452, "high": 0.0452, "low": 0.0448, "close": 0.045, "volume": 196041.0, "close_time": 1765569599999, "quote_volume": 8817.2399, "trades": 98, "taker_buy_base": 49478.0, "taker_buy_quote": 2227.1725 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0449, "high": 0.0453, "low": 0.0448, "close": 0.0453, "volume": 459653.0, "close_time": 1765573199999, "quote_volume": 20756.0297, "trades": 153, "taker_buy_base": 421092.0, "taker_buy_quote": 19020.2975 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.0452, "high": 0.0455, "low": 0.0452, "close": 0.0453, "volume": 202246.0, "close_time": 1765576799999, "quote_volume": 9168.0411, "trades": 93, "taker_buy_base": 80671.0, "taker_buy_quote": 3658.6618 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.0453, "high": 0.0457, "low": 0.0453, "close": 0.0456, "volume": 21384.0, "close_time": 1765580399999, "quote_volume": 972.5537, "trades": 56, "taker_buy_base": 9184.0, "taker_buy_quote": 418.5845 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.0455, "high": 0.0457, "low": 0.0455, "close": 0.0455, "volume": 27615.0, "close_time": 1765583999999, "quote_volume": 1258.9886, "trades": 43, "taker_buy_base": 21671.0, "taker_buy_quote": 988.4991 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0456, "high": 0.0457, "low": 0.0455, "close": 0.0455, "volume": 23921.0, "close_time": 1765587599999, "quote_volume": 1091.3624, "trades": 54, "taker_buy_base": 8843.0, "taker_buy_quote": 403.4512 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.0456, "high": 0.0458, "low": 0.0453, "close": 0.0454, "volume": 33472.0, "close_time": 1765591199999, "quote_volume": 1528.5175, "trades": 42, "taker_buy_base": 25286.0, "taker_buy_quote": 1155.703 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.0455, "high": 0.0459, "low": 0.0454, "close": 0.0459, "volume": 213935.0, "close_time": 1765594799999, "quote_volume": 9776.8412, "trades": 215, "taker_buy_base": 136114.0, "taker_buy_quote": 6232.3238 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.0458, "high": 0.0465, "low": 0.0458, "close": 0.0463, "volume": 203597.0, "close_time": 1765598399999, "quote_volume": 9400.4729, "trades": 275, "taker_buy_base": 137912.0, "taker_buy_quote": 6370.8487 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0463, "high": 0.0467, "low": 0.0463, "close": 0.0465, "volume": 151939.0, "close_time": 1765601999999, "quote_volume": 7061.8551, "trades": 233, "taker_buy_base": 105944.0, "taker_buy_quote": 4927.5903 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.0463, "high": 0.0465, "low": 0.0458, "close": 0.046, "volume": 312520.0, "close_time": 1765605599999, "quote_volume": 14377.4318, "trades": 300, "taker_buy_base": 85182.0, "taker_buy_quote": 3926.6441 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.046, "high": 0.0462, "low": 0.0458, "close": 0.0458, "volume": 179797.0, "close_time": 1765609199999, "quote_volume": 8270.7119, "trades": 381, "taker_buy_base": 101926.0, "taker_buy_quote": 4694.8352 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.0459, "high": 0.0461, "low": 0.0457, "close": 0.0458, "volume": 303226.0, "close_time": 1765612799999, "quote_volume": 13926.3151, "trades": 347, "taker_buy_base": 110954.0, "taker_buy_quote": 5109.9425 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0459, "high": 0.046, "low": 0.0458, "close": 0.0459, "volume": 55176.0, "close_time": 1765616399999, "quote_volume": 2531.1718, "trades": 142, "taker_buy_base": 20733.0, "taker_buy_quote": 951.4787 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.0459, "high": 0.046, "low": 0.0458, "close": 0.0459, "volume": 60729.0, "close_time": 1765619999999, "quote_volume": 2784.2003, "trades": 100, "taker_buy_base": 19475.0, "taker_buy_quote": 894.096 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.0458, "high": 0.0462, "low": 0.0458, "close": 0.0459, "volume": 105167.0, "close_time": 1765623599999, "quote_volume": 4835.6921, "trades": 82, "taker_buy_base": 65558.0, "taker_buy_quote": 3016.7699 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.0459, "high": 0.0459, "low": 0.0455, "close": 0.0455, "volume": 242193.0, "close_time": 1765627199999, "quote_volume": 11058.304, "trades": 145, "taker_buy_base": 19987.0, "taker_buy_quote": 911.9392 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0455, "high": 0.0457, "low": 0.0454, "close": 0.0457, "volume": 173942.0, "close_time": 1765630799999, "quote_volume": 7920.6036, "trades": 178, "taker_buy_base": 104035.0, "taker_buy_quote": 4745.1566 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.0456, "high": 0.046, "low": 0.0456, "close": 0.0457, "volume": 143096.0, "close_time": 1765634399999, "quote_volume": 6554.4627, "trades": 199, "taker_buy_base": 75906.0, "taker_buy_quote": 3476.6924 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.0457, "high": 0.0459, "low": 0.0455, "close": 0.0456, "volume": 199434.0, "close_time": 1765637999999, "quote_volume": 9101.4105, "trades": 217, "taker_buy_base": 53175.0, "taker_buy_quote": 2428.3987 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.0457, "high": 0.0461, "low": 0.0457, "close": 0.0459, "volume": 116812.0, "close_time": 1765641599999, "quote_volume": 5361.7074, "trades": 222, "taker_buy_base": 87105.0, "taker_buy_quote": 4000.8623 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0459, "high": 0.0461, "low": 0.0455, "close": 0.0457, "volume": 179173.0, "close_time": 1765645199999, "quote_volume": 8184.4312, "trades": 209, "taker_buy_base": 32147.0, "taker_buy_quote": 1472.9775 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.0457, "high": 0.0458, "low": 0.0455, "close": 0.0456, "volume": 56167.0, "close_time": 1765648799999, "quote_volume": 2559.8546, "trades": 72, "taker_buy_base": 18336.0, "taker_buy_quote": 836.5548 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.0456, "high": 0.0458, "low": 0.0454, "close": 0.0455, "volume": 163977.0, "close_time": 1765652399999, "quote_volume": 7461.0346, "trades": 118, "taker_buy_base": 24510.0, "taker_buy_quote": 1118.0295 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.0455, "high": 0.0456, "low": 0.0452, "close": 0.0453, "volume": 569688.0, "close_time": 1765655999999, "quote_volume": 25856.1763, "trades": 185, "taker_buy_base": 145576.0, "taker_buy_quote": 6619.1002 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0454, "high": 0.0457, "low": 0.0449, "close": 0.045, "volume": 744065.0, "close_time": 1765659599999, "quote_volume": 33669.126, "trades": 279, "taker_buy_base": 349052.0, "taker_buy_quote": 15863.0205 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.0451, "high": 0.0451, "low": 0.0447, "close": 0.0451, "volume": 899092.0, "close_time": 1765663199999, "quote_volume": 40397.1638, "trades": 450, "taker_buy_base": 479974.0, "taker_buy_quote": 21572.3815 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.045, "high": 0.0453, "low": 0.0449, "close": 0.045, "volume": 290064.0, "close_time": 1765666799999, "quote_volume": 13075.6165, "trades": 266, "taker_buy_base": 146116.0, "taker_buy_quote": 6587.3776 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.0451, "high": 0.0454, "low": 0.045, "close": 0.0452, "volume": 265779.0, "close_time": 1765670399999, "quote_volume": 12004.699, "trades": 349, "taker_buy_base": 138607.0, "taker_buy_quote": 6263.1717 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0453, "high": 0.0455, "low": 0.0452, "close": 0.0452, "volume": 211924.0, "close_time": 1765673999999, "quote_volume": 9609.5112, "trades": 264, "taker_buy_base": 156553.0, "taker_buy_quote": 7099.9384 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.0452, "high": 0.0453, "low": 0.045, "close": 0.0451, "volume": 514106.0, "close_time": 1765677599999, "quote_volume": 23153.7359, "trades": 278, "taker_buy_base": 250162.0, "taker_buy_quote": 11265.1906 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.0452, "high": 0.0452, "low": 0.0449, "close": 0.0449, "volume": 99001.0, "close_time": 1765681199999, "quote_volume": 4455.0008, "trades": 118, "taker_buy_base": 11699.0, "taker_buy_quote": 528.2723 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.045, "high": 0.045, "low": 0.0447, "close": 0.0448, "volume": 43289.0, "close_time": 1765684799999, "quote_volume": 1941.9147, "trades": 91, "taker_buy_base": 15478.0, "taker_buy_quote": 694.0309 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0448, "high": 0.0449, "low": 0.0445, "close": 0.0448, "volume": 69612.0, "close_time": 1765688399999, "quote_volume": 3111.1928, "trades": 173, "taker_buy_base": 22541.0, "taker_buy_quote": 1006.9353 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.0447, "high": 0.0447, "low": 0.044, "close": 0.0441, "volume": 172311.0, "close_time": 1765691999999, "quote_volume": 7603.884, "trades": 111, "taker_buy_base": 4732.0, "taker_buy_quote": 209.3785 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.044, "high": 0.0443, "low": 0.0438, "close": 0.0442, "volume": 323720.0, "close_time": 1765695599999, "quote_volume": 14284.9039, "trades": 371, "taker_buy_base": 169308.0, "taker_buy_quote": 7473.6224 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.0441, "high": 0.0443, "low": 0.0439, "close": 0.0441, "volume": 290870.0, "close_time": 1765699199999, "quote_volume": 12832.0968, "trades": 163, "taker_buy_base": 122533.0, "taker_buy_quote": 5413.5669 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0442, "high": 0.0443, "low": 0.044, "close": 0.0441, "volume": 94096.0, "close_time": 1765702799999, "quote_volume": 4148.3774, "trades": 124, "taker_buy_base": 45578.0, "taker_buy_quote": 2011.3645 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.044, "high": 0.0445, "low": 0.0439, "close": 0.0441, "volume": 429742.0, "close_time": 1765706399999, "quote_volume": 19003.911, "trades": 315, "taker_buy_base": 210615.0, "taker_buy_quote": 9331.1065 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.044, "high": 0.044, "low": 0.0433, "close": 0.0438, "volume": 819390.0, "close_time": 1765709999999, "quote_volume": 35775.9231, "trades": 692, "taker_buy_base": 160800.0, "taker_buy_quote": 7030.1368 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.0438, "high": 0.044, "low": 0.0431, "close": 0.0436, "volume": 1130610.0, "close_time": 1765713599999, "quote_volume": 49344.945, "trades": 826, "taker_buy_base": 708425.0, "taker_buy_quote": 30971.3587 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0435, "high": 0.0441, "low": 0.0434, "close": 0.044, "volume": 324708.0, "close_time": 1765717199999, "quote_volume": 14241.8064, "trades": 342, "taker_buy_base": 190925.0, "taker_buy_quote": 8386.4918 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0438, "high": 0.044, "low": 0.0436, "close": 0.0439, "volume": 130311.0, "close_time": 1765720799999, "quote_volume": 5705.2672, "trades": 252, "taker_buy_base": 76981.0, "taker_buy_quote": 3372.9725 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.044, "high": 0.044, "low": 0.0431, "close": 0.0432, "volume": 345286.0, "close_time": 1765724399999, "quote_volume": 14988.6091, "trades": 190, "taker_buy_base": 112175.0, "taker_buy_quote": 4890.6288 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.0433, "high": 0.0436, "low": 0.0432, "close": 0.0434, "volume": 326285.0, "close_time": 1765727999999, "quote_volume": 14167.7005, "trades": 414, "taker_buy_base": 292037.0, "taker_buy_quote": 12682.271 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0435, "high": 0.0438, "low": 0.0434, "close": 0.0437, "volume": 221121.0, "close_time": 1765731599999, "quote_volume": 9641.5603, "trades": 656, "taker_buy_base": 192472.0, "taker_buy_quote": 8395.2988 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.0438, "high": 0.044, "low": 0.0432, "close": 0.0434, "volume": 237052.0, "close_time": 1765735199999, "quote_volume": 10332.7803, "trades": 475, "taker_buy_base": 183279.0, "taker_buy_quote": 7998.5045 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.0434, "high": 0.0438, "low": 0.0433, "close": 0.0437, "volume": 352467.0, "close_time": 1765738799999, "quote_volume": 15370.4081, "trades": 456, "taker_buy_base": 210444.0, "taker_buy_quote": 9178.8355 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.0438, "high": 0.0438, "low": 0.0433, "close": 0.0435, "volume": 87617.0, "close_time": 1765742399999, "quote_volume": 3809.7339, "trades": 336, "taker_buy_base": 66748.0, "taker_buy_quote": 2903.7311 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0435, "high": 0.0437, "low": 0.0431, "close": 0.0433, "volume": 249459.0, "close_time": 1765745999999, "quote_volume": 10811.1979, "trades": 280, "taker_buy_base": 73508.0, "taker_buy_quote": 3191.2557 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.0433, "high": 0.0433, "low": 0.0429, "close": 0.0431, "volume": 198684.0, "close_time": 1765749599999, "quote_volume": 8566.7576, "trades": 141, "taker_buy_base": 115042.0, "taker_buy_quote": 4964.4003 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.0431, "high": 0.0434, "low": 0.043, "close": 0.0431, "volume": 129706.0, "close_time": 1765753199999, "quote_volume": 5593.4282, "trades": 81, "taker_buy_base": 89668.0, "taker_buy_quote": 3867.4006 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.0432, "high": 0.0433, "low": 0.0426, "close": 0.0431, "volume": 320480.0, "close_time": 1765756799999, "quote_volume": 13766.3808, "trades": 164, "taker_buy_base": 103416.0, "taker_buy_quote": 4446.0329 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0431, "high": 0.0435, "low": 0.0429, "close": 0.0433, "volume": 340844.0, "close_time": 1765760399999, "quote_volume": 14720.3246, "trades": 205, "taker_buy_base": 198802.0, "taker_buy_quote": 8588.9845 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.0434, "high": 0.0441, "low": 0.0433, "close": 0.0437, "volume": 173675.0, "close_time": 1765763999999, "quote_volume": 7594.3911, "trades": 141, "taker_buy_base": 67713.0, "taker_buy_quote": 2963.0708 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.0438, "high": 0.0443, "low": 0.0436, "close": 0.0436, "volume": 477389.0, "close_time": 1765767599999, "quote_volume": 20980.4799, "trades": 176, "taker_buy_base": 405732.0, "taker_buy_quote": 17840.5432 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.0436, "high": 0.0437, "low": 0.0433, "close": 0.0437, "volume": 23887.0, "close_time": 1765771199999, "quote_volume": 1040.0243, "trades": 47, "taker_buy_base": 9381.0, "taker_buy_quote": 408.7161 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0436, "high": 0.0441, "low": 0.0435, "close": 0.0438, "volume": 340508.0, "close_time": 1765774799999, "quote_volume": 14892.0394, "trades": 432, "taker_buy_base": 192759.0, "taker_buy_quote": 8435.5021 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.0438, "high": 0.0443, "low": 0.0438, "close": 0.044, "volume": 485570.0, "close_time": 1765778399999, "quote_volume": 21393.7431, "trades": 352, "taker_buy_base": 351158.0, "taker_buy_quote": 15463.5016 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.044, "high": 0.0442, "low": 0.0438, "close": 0.0439, "volume": 229300.0, "close_time": 1765781999999, "quote_volume": 10079.6252, "trades": 373, "taker_buy_base": 79509.0, "taker_buy_quote": 3502.5429 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.0439, "high": 0.044, "low": 0.0434, "close": 0.0434, "volume": 144359.0, "close_time": 1765785599999, "quote_volume": 6289.3893, "trades": 275, "taker_buy_base": 72547.0, "taker_buy_quote": 3164.1659 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0434, "high": 0.0437, "low": 0.0433, "close": 0.0434, "volume": 162579.0, "close_time": 1765789199999, "quote_volume": 7070.5685, "trades": 275, "taker_buy_base": 50224.0, "taker_buy_quote": 2188.7885 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.0434, "high": 0.0435, "low": 0.0433, "close": 0.0434, "volume": 118062.0, "close_time": 1765792799999, "quote_volume": 5122.3301, "trades": 258, "taker_buy_base": 43560.0, "taker_buy_quote": 1893.2791 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.0433, "high": 0.0435, "low": 0.0432, "close": 0.0432, "volume": 103923.0, "close_time": 1765796399999, "quote_volume": 4501.5501, "trades": 294, "taker_buy_base": 22998.0, "taker_buy_quote": 997.9238 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.0433, "high": 0.0435, "low": 0.0432, "close": 0.0435, "volume": 129655.0, "close_time": 1765799999999, "quote_volume": 5632.9655, "trades": 116, "taker_buy_base": 87237.0, "taker_buy_quote": 3789.7393 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0434, "high": 0.0436, "low": 0.0432, "close": 0.0436, "volume": 69128.0, "close_time": 1765803599999, "quote_volume": 2994.5102, "trades": 71, "taker_buy_base": 28123.0, "taker_buy_quote": 1220.7793 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.0435, "high": 0.0435, "low": 0.0428, "close": 0.0431, "volume": 261984.0, "close_time": 1765807199999, "quote_volume": 11254.1484, "trades": 208, "taker_buy_base": 86937.0, "taker_buy_quote": 3737.2228 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.043, "high": 0.0435, "low": 0.0417, "close": 0.0423, "volume": 999853.0, "close_time": 1765810799999, "quote_volume": 42390.7573, "trades": 488, "taker_buy_base": 179101.0, "taker_buy_quote": 7608.304 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.0421, "high": 0.0425, "low": 0.0411, "close": 0.0415, "volume": 1397919.0, "close_time": 1765814399999, "quote_volume": 58295.2502, "trades": 796, "taker_buy_base": 800289.0, "taker_buy_quote": 33402.0158 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0415, "high": 0.0417, "low": 0.0408, "close": 0.041, "volume": 533013.0, "close_time": 1765817999999, "quote_volume": 21969.0909, "trades": 356, "taker_buy_base": 167092.0, "taker_buy_quote": 6904.0289 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.0409, "high": 0.0412, "low": 0.0402, "close": 0.0403, "volume": 658788.0, "close_time": 1765821599999, "quote_volume": 26753.2955, "trades": 278, "taker_buy_base": 187192.0, "taker_buy_quote": 7579.0522 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0402, "high": 0.0407, "low": 0.0399, "close": 0.0406, "volume": 476290.0, "close_time": 1765825199999, "quote_volume": 19153.4712, "trades": 342, "taker_buy_base": 137689.0, "taker_buy_quote": 5548.321 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.0407, "high": 0.0414, "low": 0.0406, "close": 0.0408, "volume": 449423.0, "close_time": 1765828799999, "quote_volume": 18448.1763, "trades": 322, "taker_buy_base": 204308.0, "taker_buy_quote": 8383.6959 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0408, "high": 0.0411, "low": 0.0406, "close": 0.0409, "volume": 115722.0, "close_time": 1765832399999, "quote_volume": 4727.5121, "trades": 110, "taker_buy_base": 74374.0, "taker_buy_quote": 3041.5472 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.0409, "high": 0.0413, "low": 0.0407, "close": 0.0412, "volume": 121110.0, "close_time": 1765835999999, "quote_volume": 4974.4299, "trades": 117, "taker_buy_base": 71161.0, "taker_buy_quote": 2925.189 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.0413, "high": 0.0417, "low": 0.0412, "close": 0.0417, "volume": 432803.0, "close_time": 1765839599999, "quote_volume": 17939.3218, "trades": 256, "taker_buy_base": 149230.0, "taker_buy_quote": 6200.0681 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.0416, "high": 0.0421, "low": 0.0416, "close": 0.042, "volume": 159752.0, "close_time": 1765843199999, "quote_volume": 6690.1191, "trades": 109, "taker_buy_base": 109850.0, "taker_buy_quote": 4603.4014 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.042, "high": 0.0422, "low": 0.0411, "close": 0.0411, "volume": 208894.0, "close_time": 1765846799999, "quote_volume": 8671.4205, "trades": 229, "taker_buy_base": 129634.0, "taker_buy_quote": 5381.1329 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.0412, "high": 0.0416, "low": 0.041, "close": 0.0414, "volume": 138361.0, "close_time": 1765850399999, "quote_volume": 5744.0706, "trades": 115, "taker_buy_base": 124906.0, "taker_buy_quote": 5188.5249 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.0414, "high": 0.0419, "low": 0.0413, "close": 0.0416, "volume": 131949.0, "close_time": 1765853999999, "quote_volume": 5485.6201, "trades": 195, "taker_buy_base": 62207.0, "taker_buy_quote": 2585.5145 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.0417, "high": 0.0419, "low": 0.0413, "close": 0.0416, "volume": 136782.0, "close_time": 1765857599999, "quote_volume": 5696.5687, "trades": 215, "taker_buy_base": 54949.0, "taker_buy_quote": 2296.9338 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0416, "high": 0.0418, "low": 0.0408, "close": 0.0411, "volume": 212841.0, "close_time": 1765861199999, "quote_volume": 8758.8219, "trades": 307, "taker_buy_base": 65791.0, "taker_buy_quote": 2707.9506 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.0412, "high": 0.0415, "low": 0.0411, "close": 0.0414, "volume": 166388.0, "close_time": 1765864799999, "quote_volume": 6885.5738, "trades": 233, "taker_buy_base": 37572.0, "taker_buy_quote": 1555.4997 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.0414, "high": 0.0419, "low": 0.0413, "close": 0.0418, "volume": 172648.0, "close_time": 1765868399999, "quote_volume": 7193.448, "trades": 207, "taker_buy_base": 99319.0, "taker_buy_quote": 4142.0788 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0412, "close": 0.0413, "volume": 291811.0, "close_time": 1765871999999, "quote_volume": 12131.0014, "trades": 216, "taker_buy_base": 48163.0, "taker_buy_quote": 2003.3468 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0413, "high": 0.0415, "low": 0.0412, "close": 0.0415, "volume": 99045.0, "close_time": 1765875599999, "quote_volume": 4097.9659, "trades": 165, "taker_buy_base": 50730.0, "taker_buy_quote": 2102.8911 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.0415, "high": 0.0415, "low": 0.0413, "close": 0.0413, "volume": 85273.0, "close_time": 1765879199999, "quote_volume": 3526.5613, "trades": 106, "taker_buy_base": 8058.0, "taker_buy_quote": 334.1153 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0414, "high": 0.0421, "low": 0.0413, "close": 0.0418, "volume": 183929.0, "close_time": 1765882799999, "quote_volume": 7693.6953, "trades": 117, "taker_buy_base": 151402.0, "taker_buy_quote": 6338.3545 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.0418, "high": 0.0421, "low": 0.0417, "close": 0.042, "volume": 208275.0, "close_time": 1765886399999, "quote_volume": 8751.6774, "trades": 107, "taker_buy_base": 99152.0, "taker_buy_quote": 4169.8064 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0422, "high": 0.0422, "low": 0.0417, "close": 0.0417, "volume": 91743.0, "close_time": 1765889999999, "quote_volume": 3838.1168, "trades": 87, "taker_buy_base": 26293.0, "taker_buy_quote": 1102.8479 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.0418, "high": 0.0419, "low": 0.041, "close": 0.041, "volume": 768259.0, "close_time": 1765893599999, "quote_volume": 31811.9879, "trades": 548, "taker_buy_base": 118385.0, "taker_buy_quote": 4915.5488 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.041, "high": 0.0414, "low": 0.0406, "close": 0.041, "volume": 346281.0, "close_time": 1765897199999, "quote_volume": 14212.1936, "trades": 331, "taker_buy_base": 178410.0, "taker_buy_quote": 7332.6894 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.041, "high": 0.0417, "low": 0.0408, "close": 0.0416, "volume": 212568.0, "close_time": 1765900799999, "quote_volume": 8786.1454, "trades": 202, "taker_buy_base": 158649.0, "taker_buy_quote": 6562.0955 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0415, "high": 0.0415, "low": 0.0409, "close": 0.0413, "volume": 342098.0, "close_time": 1765904399999, "quote_volume": 14120.6132, "trades": 326, "taker_buy_base": 128370.0, "taker_buy_quote": 5308.5684 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.0412, "high": 0.0415, "low": 0.0409, "close": 0.0409, "volume": 246029.0, "close_time": 1765907999999, "quote_volume": 10141.5236, "trades": 127, "taker_buy_base": 74564.0, "taker_buy_quote": 3087.4476 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.041, "high": 0.0416, "low": 0.0409, "close": 0.0415, "volume": 355399.0, "close_time": 1765911599999, "quote_volume": 14676.3477, "trades": 172, "taker_buy_base": 294929.0, "taker_buy_quote": 12182.0821 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0413, "high": 0.0414, "low": 0.0409, "close": 0.0414, "volume": 136801.0, "close_time": 1765915199999, "quote_volume": 5629.036, "trades": 88, "taker_buy_base": 69081.0, "taker_buy_quote": 2850.396 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0414, "high": 0.0416, "low": 0.0412, "close": 0.0413, "volume": 163505.0, "close_time": 1765918799999, "quote_volume": 6769.8726, "trades": 225, "taker_buy_base": 100460.0, "taker_buy_quote": 4161.8284 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.0413, "high": 0.0414, "low": 0.0411, "close": 0.0412, "volume": 201231.0, "close_time": 1765922399999, "quote_volume": 8306.1129, "trades": 264, "taker_buy_base": 41110.0, "taker_buy_quote": 1700.8983 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.0412, "high": 0.0414, "low": 0.0411, "close": 0.0411, "volume": 169069.0, "close_time": 1765925999999, "quote_volume": 6965.0583, "trades": 228, "taker_buy_base": 35774.0, "taker_buy_quote": 1474.8119 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.0411, "high": 0.0413, "low": 0.041, "close": 0.041, "volume": 82799.0, "close_time": 1765929599999, "quote_volume": 3399.8422, "trades": 182, "taker_buy_base": 19730.0, "taker_buy_quote": 811.165 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0411, "high": 0.0412, "low": 0.0409, "close": 0.0409, "volume": 93395.0, "close_time": 1765933199999, "quote_volume": 3828.664, "trades": 245, "taker_buy_base": 15389.0, "taker_buy_quote": 631.6494 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.0409, "high": 0.0414, "low": 0.0409, "close": 0.0409, "volume": 92964.0, "close_time": 1765936799999, "quote_volume": 3822.0938, "trades": 256, "taker_buy_base": 33899.0, "taker_buy_quote": 1394.3757 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.0409, "high": 0.041, "low": 0.0407, "close": 0.0408, "volume": 119777.0, "close_time": 1765940399999, "quote_volume": 4885.6072, "trades": 211, "taker_buy_base": 9523.0, "taker_buy_quote": 388.7588 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.0408, "high": 0.041, "low": 0.0405, "close": 0.0405, "volume": 208021.0, "close_time": 1765943999999, "quote_volume": 8438.1723, "trades": 195, "taker_buy_base": 4191.0, "taker_buy_quote": 171.1707 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0406, "high": 0.0408, "low": 0.0405, "close": 0.0407, "volume": 158625.0, "close_time": 1765947599999, "quote_volume": 6442.0269, "trades": 208, "taker_buy_base": 80153.0, "taker_buy_quote": 3255.4221 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.0406, "high": 0.0408, "low": 0.0401, "close": 0.0406, "volume": 107110.0, "close_time": 1765951199999, "quote_volume": 4333.8285, "trades": 154, "taker_buy_base": 73702.0, "taker_buy_quote": 2983.3984 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.0406, "high": 0.041, "low": 0.0406, "close": 0.0406, "volume": 255231.0, "close_time": 1765954799999, "quote_volume": 10406.6129, "trades": 218, "taker_buy_base": 76171.0, "taker_buy_quote": 3111.3542 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.0406, "high": 0.0408, "low": 0.0406, "close": 0.0408, "volume": 156623.0, "close_time": 1765958399999, "quote_volume": 6375.4885, "trades": 114, "taker_buy_base": 104869.0, "taker_buy_quote": 4270.7876 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0406, "high": 0.0406, "low": 0.0403, "close": 0.0405, "volume": 192042.0, "close_time": 1765961999999, "quote_volume": 7772.2484, "trades": 169, "taker_buy_base": 111726.0, "taker_buy_quote": 4525.5595 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.0404, "high": 0.0406, "low": 0.0402, "close": 0.0403, "volume": 68929.0, "close_time": 1765965599999, "quote_volume": 2781.1132, "trades": 74, "taker_buy_base": 31387.0, "taker_buy_quote": 1267.4963 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.0403, "high": 0.0405, "low": 0.0402, "close": 0.0403, "volume": 229765.0, "close_time": 1765969199999, "quote_volume": 9288.0385, "trades": 93, "taker_buy_base": 123550.0, "taker_buy_quote": 4998.1943 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.0403, "high": 0.0415, "low": 0.0403, "close": 0.041, "volume": 1397559.0, "close_time": 1765972799999, "quote_volume": 57424.4763, "trades": 595, "taker_buy_base": 821359.0, "taker_buy_quote": 33738.6411 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.041, "high": 0.0411, "low": 0.0405, "close": 0.0407, "volume": 563897.0, "close_time": 1765976399999, "quote_volume": 23011.7322, "trades": 293, "taker_buy_base": 398447.0, "taker_buy_quote": 16274.8319 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.0408, "high": 0.0411, "low": 0.0404, "close": 0.0411, "volume": 317919.0, "close_time": 1765979999999, "quote_volume": 12966.847, "trades": 224, "taker_buy_base": 183389.0, "taker_buy_quote": 7502.3157 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.041, "high": 0.0415, "low": 0.04, "close": 0.0415, "volume": 736800.0, "close_time": 1765983599999, "quote_volume": 30118.3025, "trades": 584, "taker_buy_base": 316454.0, "taker_buy_quote": 12967.0354 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.0415, "high": 0.0418, "low": 0.0402, "close": 0.0402, "volume": 1632024.0, "close_time": 1765987199999, "quote_volume": 67393.8125, "trades": 470, "taker_buy_base": 464733.0, "taker_buy_quote": 19182.7796 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0402, "high": 0.0405, "low": 0.0392, "close": 0.04, "volume": 1027393.0, "close_time": 1765990799999, "quote_volume": 40761.644, "trades": 358, "taker_buy_base": 307159.0, "taker_buy_quote": 12200.8315 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0393, "close": 0.0393, "volume": 213310.0, "close_time": 1765994399999, "quote_volume": 8468.318, "trades": 140, "taker_buy_base": 132472.0, "taker_buy_quote": 5271.2311 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.0394, "high": 0.0395, "low": 0.0387, "close": 0.0389, "volume": 360801.0, "close_time": 1765997999999, "quote_volume": 14127.3227, "trades": 208, "taker_buy_base": 92804.0, "taker_buy_quote": 3639.0394 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.0388, "high": 0.0392, "low": 0.0385, "close": 0.0391, "volume": 321376.0, "close_time": 1766001599999, "quote_volume": 12447.2192, "trades": 146, "taker_buy_base": 98487.0, "taker_buy_quote": 3827.6846 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0392, "high": 0.0394, "low": 0.039, "close": 0.039, "volume": 135913.0, "close_time": 1766005199999, "quote_volume": 5322.1091, "trades": 135, "taker_buy_base": 44402.0, "taker_buy_quote": 1743.4462 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.039, "high": 0.0391, "low": 0.0386, "close": 0.0387, "volume": 137705.0, "close_time": 1766008799999, "quote_volume": 5330.428, "trades": 82, "taker_buy_base": 40213.0, "taker_buy_quote": 1558.5933 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0382, "close": 0.0387, "volume": 1095650.0, "close_time": 1766012399999, "quote_volume": 42051.987, "trades": 186, "taker_buy_base": 387343.0, "taker_buy_quote": 14847.133 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0383, "close": 0.0386, "volume": 250194.0, "close_time": 1766015999999, "quote_volume": 9628.6054, "trades": 234, "taker_buy_base": 124248.0, "taker_buy_quote": 4788.0206 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0383, "close": 0.0385, "volume": 89152.0, "close_time": 1766019599999, "quote_volume": 3426.4564, "trades": 178, "taker_buy_base": 24403.0, "taker_buy_quote": 938.9056 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0384, "high": 0.0384, "low": 0.0381, "close": 0.0381, "volume": 90816.0, "close_time": 1766023199999, "quote_volume": 3466.8162, "trades": 183, "taker_buy_base": 22358.0, "taker_buy_quote": 854.583 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.0381, "high": 0.0386, "low": 0.038, "close": 0.0383, "volume": 130267.0, "close_time": 1766026799999, "quote_volume": 4999.2282, "trades": 204, "taker_buy_base": 100862.0, "taker_buy_quote": 3877.6519 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.0383, "high": 0.0384, "low": 0.038, "close": 0.0381, "volume": 125557.0, "close_time": 1766030399999, "quote_volume": 4777.2122, "trades": 115, "taker_buy_base": 27009.0, "taker_buy_quote": 1030.3969 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0381, "high": 0.0383, "low": 0.038, "close": 0.0381, "volume": 46134.0, "close_time": 1766033999999, "quote_volume": 1759.6686, "trades": 82, "taker_buy_base": 7726.0, "taker_buy_quote": 295.5808 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0381, "high": 0.0381, "low": 0.0374, "close": 0.0377, "volume": 691479.0, "close_time": 1766037599999, "quote_volume": 26064.2295, "trades": 555, "taker_buy_base": 345090.0, "taker_buy_quote": 13005.626 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.0375, "high": 0.0379, "low": 0.0375, "close": 0.0378, "volume": 208207.0, "close_time": 1766041199999, "quote_volume": 7842.5284, "trades": 339, "taker_buy_base": 67192.0, "taker_buy_quote": 2534.4254 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.0378, "high": 0.0381, "low": 0.0377, "close": 0.038, "volume": 133847.0, "close_time": 1766044799999, "quote_volume": 5084.4785, "trades": 205, "taker_buy_base": 102008.0, "taker_buy_quote": 3876.9087 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0381, "high": 0.0384, "low": 0.0381, "close": 0.0383, "volume": 219789.0, "close_time": 1766048399999, "quote_volume": 8420.0956, "trades": 247, "taker_buy_base": 160675.0, "taker_buy_quote": 6157.2825 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.0383, "high": 0.0388, "low": 0.0383, "close": 0.0385, "volume": 294604.0, "close_time": 1766051999999, "quote_volume": 11350.6048, "trades": 299, "taker_buy_base": 121661.0, "taker_buy_quote": 4692.6864 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.0384, "high": 0.0387, "low": 0.0384, "close": 0.0385, "volume": 226602.0, "close_time": 1766055599999, "quote_volume": 8742.9268, "trades": 121, "taker_buy_base": 151879.0, "taker_buy_quote": 5863.3614 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.0385, "high": 0.0388, "low": 0.0383, "close": 0.0387, "volume": 63843.0, "close_time": 1766059199999, "quote_volume": 2457.5666, "trades": 63, "taker_buy_base": 27128.0, "taker_buy_quote": 1045.2777 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0387, "high": 0.0392, "low": 0.0387, "close": 0.0389, "volume": 168698.0, "close_time": 1766062799999, "quote_volume": 6572.1623, "trades": 230, "taker_buy_base": 121736.0, "taker_buy_quote": 4745.9093 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.039, "high": 0.0399, "low": 0.039, "close": 0.0398, "volume": 347480.0, "close_time": 1766066399999, "quote_volume": 13738.1774, "trades": 364, "taker_buy_base": 186846.0, "taker_buy_quote": 7386.7774 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.0399, "high": 0.0402, "low": 0.0392, "close": 0.0396, "volume": 545619.0, "close_time": 1766069999999, "quote_volume": 21644.412, "trades": 406, "taker_buy_base": 218243.0, "taker_buy_quote": 8662.5811 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.0395, "high": 0.0401, "low": 0.0393, "close": 0.0399, "volume": 405285.0, "close_time": 1766073599999, "quote_volume": 16163.8843, "trades": 230, "taker_buy_base": 75821.0, "taker_buy_quote": 3019.1039 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0399, "high": 0.04, "low": 0.0396, "close": 0.0397, "volume": 196400.0, "close_time": 1766077199999, "quote_volume": 7804.2697, "trades": 236, "taker_buy_base": 99492.0, "taker_buy_quote": 3957.9304 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.0397, "high": 0.0398, "low": 0.0379, "close": 0.0388, "volume": 524861.0, "close_time": 1766080799999, "quote_volume": 20310.7313, "trades": 693, "taker_buy_base": 335081.0, "taker_buy_quote": 12974.5453 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.0388, "high": 0.0389, "low": 0.038, "close": 0.0381, "volume": 365903.0, "close_time": 1766084399999, "quote_volume": 14101.254, "trades": 333, "taker_buy_base": 126986.0, "taker_buy_quote": 4905.5852 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.0381, "high": 0.0382, "low": 0.0371, "close": 0.0372, "volume": 657033.0, "close_time": 1766087999999, "quote_volume": 24663.6041, "trades": 561, "taker_buy_base": 330267.0, "taker_buy_quote": 12364.1928 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0372, "high": 0.0377, "low": 0.0372, "close": 0.0373, "volume": 251948.0, "close_time": 1766091599999, "quote_volume": 9441.4966, "trades": 349, "taker_buy_base": 112771.0, "taker_buy_quote": 4236.7839 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.0373, "high": 0.0383, "low": 0.0373, "close": 0.0383, "volume": 314554.0, "close_time": 1766095199999, "quote_volume": 11954.1446, "trades": 296, "taker_buy_base": 196062.0, "taker_buy_quote": 7469.6113 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.0383, "high": 0.0385, "low": 0.0382, "close": 0.0382, "volume": 64896.0, "close_time": 1766098799999, "quote_volume": 2488.1295, "trades": 151, "taker_buy_base": 42737.0, "taker_buy_quote": 1638.8098 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0379, "close": 0.0379, "volume": 97040.0, "close_time": 1766102399999, "quote_volume": 3693.7865, "trades": 110, "taker_buy_base": 49296.0, "taker_buy_quote": 1880.8783 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.038, "high": 0.0382, "low": 0.0376, "close": 0.0377, "volume": 497424.0, "close_time": 1766105999999, "quote_volume": 18835.4987, "trades": 302, "taker_buy_base": 90501.0, "taker_buy_quote": 3425.3821 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0372, "close": 0.0374, "volume": 175188.0, "close_time": 1766109599999, "quote_volume": 6562.6267, "trades": 116, "taker_buy_base": 42034.0, "taker_buy_quote": 1575.8323 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0374, "high": 0.038, "low": 0.0372, "close": 0.038, "volume": 437163.0, "close_time": 1766113199999, "quote_volume": 16470.3424, "trades": 225, "taker_buy_base": 365781.0, "taker_buy_quote": 13792.1286 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0379, "high": 0.0393, "low": 0.0378, "close": 0.0388, "volume": 505424.0, "close_time": 1766116799999, "quote_volume": 19537.4438, "trades": 398, "taker_buy_base": 338777.0, "taker_buy_quote": 13072.2889 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0387, "high": 0.0391, "low": 0.0386, "close": 0.0389, "volume": 68554.0, "close_time": 1766120399999, "quote_volume": 2666.597, "trades": 90, "taker_buy_base": 7683.0, "taker_buy_quote": 299.273 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0386, "close": 0.0387, "volume": 84681.0, "close_time": 1766123999999, "quote_volume": 3276.3574, "trades": 49, "taker_buy_base": 16619.0, "taker_buy_quote": 645.2223 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.0387, "high": 0.0391, "low": 0.0386, "close": 0.039, "volume": 36165.0, "close_time": 1766127599999, "quote_volume": 1401.7401, "trades": 80, "taker_buy_base": 25895.0, "taker_buy_quote": 1004.297 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.0391, "high": 0.0395, "low": 0.039, "close": 0.0391, "volume": 223445.0, "close_time": 1766131199999, "quote_volume": 8752.5216, "trades": 238, "taker_buy_base": 114571.0, "taker_buy_quote": 4492.3511 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0391, "high": 0.0392, "low": 0.039, "close": 0.039, "volume": 145761.0, "close_time": 1766134799999, "quote_volume": 5695.3397, "trades": 121, "taker_buy_base": 23876.0, "taker_buy_quote": 935.2996 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.039, "high": 0.0391, "low": 0.0389, "close": 0.0389, "volume": 95711.0, "close_time": 1766138399999, "quote_volume": 3726.5484, "trades": 129, "taker_buy_base": 20132.0, "taker_buy_quote": 784.9365 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0387, "close": 0.0389, "volume": 103801.0, "close_time": 1766141999999, "quote_volume": 4031.2933, "trades": 115, "taker_buy_base": 43151.0, "taker_buy_quote": 1677.7585 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.0388, "high": 0.0393, "low": 0.0388, "close": 0.0392, "volume": 258077.0, "close_time": 1766145599999, "quote_volume": 10075.7445, "trades": 292, "taker_buy_base": 163124.0, "taker_buy_quote": 6378.6417 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0392, "high": 0.0393, "low": 0.039, "close": 0.039, "volume": 235232.0, "close_time": 1766149199999, "quote_volume": 9205.6579, "trades": 191, "taker_buy_base": 52384.0, "taker_buy_quote": 2053.935 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.0391, "high": 0.0393, "low": 0.039, "close": 0.0391, "volume": 148570.0, "close_time": 1766152799999, "quote_volume": 5815.8564, "trades": 202, "taker_buy_base": 79884.0, "taker_buy_quote": 3129.2746 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.0392, "high": 0.0397, "low": 0.0387, "close": 0.0395, "volume": 597606.0, "close_time": 1766156399999, "quote_volume": 23394.098, "trades": 436, "taker_buy_base": 256105.0, "taker_buy_quote": 10078.2952 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.0395, "high": 0.04, "low": 0.0392, "close": 0.0395, "volume": 408992.0, "close_time": 1766159999999, "quote_volume": 16232.1024, "trades": 280, "taker_buy_base": 247785.0, "taker_buy_quote": 9857.6792 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0394, "high": 0.04, "low": 0.0394, "close": 0.0396, "volume": 205816.0, "close_time": 1766163599999, "quote_volume": 8185.2397, "trades": 252, "taker_buy_base": 146780.0, "taker_buy_quote": 5844.0088 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.0397, "high": 0.04, "low": 0.0392, "close": 0.0392, "volume": 368124.0, "close_time": 1766167199999, "quote_volume": 14510.0805, "trades": 271, "taker_buy_base": 99446.0, "taker_buy_quote": 3924.5007 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.0392, "high": 0.04, "low": 0.0392, "close": 0.04, "volume": 216606.0, "close_time": 1766170799999, "quote_volume": 8596.9724, "trades": 169, "taker_buy_base": 146623.0, "taker_buy_quote": 5818.8328 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.04, "high": 0.0406, "low": 0.04, "close": 0.0404, "volume": 197586.0, "close_time": 1766174399999, "quote_volume": 7973.3225, "trades": 267, "taker_buy_base": 102548.0, "taker_buy_quote": 4140.7373 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0404, "high": 0.0408, "low": 0.0404, "close": 0.0406, "volume": 62951.0, "close_time": 1766177999999, "quote_volume": 2554.3846, "trades": 106, "taker_buy_base": 21456.0, "taker_buy_quote": 871.3366 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.0406, "high": 0.0407, "low": 0.0403, "close": 0.0403, "volume": 97217.0, "close_time": 1766181599999, "quote_volume": 3935.3119, "trades": 112, "taker_buy_base": 28377.0, "taker_buy_quote": 1149.3784 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.0404, "high": 0.0406, "low": 0.0403, "close": 0.0406, "volume": 59496.0, "close_time": 1766185199999, "quote_volume": 2408.7594, "trades": 72, "taker_buy_base": 30198.0, "taker_buy_quote": 1222.9516 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0402, "close": 0.0403, "volume": 250608.0, "close_time": 1766188799999, "quote_volume": 10104.8106, "trades": 147, "taker_buy_base": 19544.0, "taker_buy_quote": 791.2467 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0404, "high": 0.0405, "low": 0.0401, "close": 0.0403, "volume": 127936.0, "close_time": 1766192399999, "quote_volume": 5154.7302, "trades": 257, "taker_buy_base": 50031.0, "taker_buy_quote": 2018.0324 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.0404, "high": 0.0404, "low": 0.0401, "close": 0.0402, "volume": 59160.0, "close_time": 1766195999999, "quote_volume": 2383.0864, "trades": 84, "taker_buy_base": 31432.0, "taker_buy_quote": 1268.8842 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.0402, "high": 0.0402, "low": 0.04, "close": 0.04, "volume": 264376.0, "close_time": 1766199599999, "quote_volume": 10600.592, "trades": 263, "taker_buy_base": 12335.0, "taker_buy_quote": 495.0038 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.04, "high": 0.0404, "low": 0.04, "close": 0.0402, "volume": 201149.0, "close_time": 1766203199999, "quote_volume": 8089.1252, "trades": 173, "taker_buy_base": 120922.0, "taker_buy_quote": 4869.6807 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0397, "close": 0.0399, "volume": 244925.0, "close_time": 1766206799999, "quote_volume": 9758.17, "trades": 173, "taker_buy_base": 32320.0, "taker_buy_quote": 1289.6001 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.0398, "high": 0.0402, "low": 0.0398, "close": 0.0401, "volume": 188210.0, "close_time": 1766210399999, "quote_volume": 7540.121, "trades": 120, "taker_buy_base": 147097.0, "taker_buy_quote": 5896.2086 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.0402, "high": 0.0403, "low": 0.0401, "close": 0.0402, "volume": 176897.0, "close_time": 1766213999999, "quote_volume": 7122.1795, "trades": 153, "taker_buy_base": 151556.0, "taker_buy_quote": 6104.3803 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.0402, "high": 0.0408, "low": 0.0402, "close": 0.0408, "volume": 204345.0, "close_time": 1766217599999, "quote_volume": 8302.5238, "trades": 263, "taker_buy_base": 143255.0, "taker_buy_quote": 5827.0468 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0408, "high": 0.0416, "low": 0.0408, "close": 0.0408, "volume": 711190.0, "close_time": 1766221199999, "quote_volume": 29378.1197, "trades": 618, "taker_buy_base": 508919.0, "taker_buy_quote": 21037.6917 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.0409, "high": 0.0411, "low": 0.0406, "close": 0.0406, "volume": 110193.0, "close_time": 1766224799999, "quote_volume": 4495.322, "trades": 192, "taker_buy_base": 60131.0, "taker_buy_quote": 2456.5333 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.0407, "high": 0.0407, "low": 0.0402, "close": 0.0403, "volume": 334467.0, "close_time": 1766228399999, "quote_volume": 13537.7211, "trades": 119, "taker_buy_base": 23019.0, "taker_buy_quote": 931.8575 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.0403, "high": 0.0409, "low": 0.0403, "close": 0.0409, "volume": 72971.0, "close_time": 1766231999999, "quote_volume": 2961.0133, "trades": 55, "taker_buy_base": 62046.0, "taker_buy_quote": 2520.4655 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0408, "high": 0.0408, "low": 0.0403, "close": 0.0405, "volume": 291311.0, "close_time": 1766235599999, "quote_volume": 11782.488, "trades": 277, "taker_buy_base": 73842.0, "taker_buy_quote": 2996.3239 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0402, "close": 0.0404, "volume": 368855.0, "close_time": 1766239199999, "quote_volume": 14879.9304, "trades": 328, "taker_buy_base": 121679.0, "taker_buy_quote": 4918.5278 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.0403, "high": 0.0407, "low": 0.0401, "close": 0.0407, "volume": 137898.0, "close_time": 1766242799999, "quote_volume": 5578.0423, "trades": 197, "taker_buy_base": 96384.0, "taker_buy_quote": 3899.0177 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.0407, "high": 0.0407, "low": 0.0402, "close": 0.0405, "volume": 181796.0, "close_time": 1766246399999, "quote_volume": 7352.9373, "trades": 162, "taker_buy_base": 58029.0, "taker_buy_quote": 2342.2265 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0403, "close": 0.0404, "volume": 68757.0, "close_time": 1766249999999, "quote_volume": 2779.1641, "trades": 147, "taker_buy_base": 11203.0, "taker_buy_quote": 453.3837 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.0405, "high": 0.0408, "low": 0.0403, "close": 0.0404, "volume": 187244.0, "close_time": 1766253599999, "quote_volume": 7579.4561, "trades": 275, "taker_buy_base": 61881.0, "taker_buy_quote": 2510.5343 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.0404, "high": 0.0407, "low": 0.0403, "close": 0.0405, "volume": 102273.0, "close_time": 1766257199999, "quote_volume": 4138.5229, "trades": 249, "taker_buy_base": 50871.0, "taker_buy_quote": 2060.73 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.0405, "high": 0.0405, "low": 0.0403, "close": 0.0405, "volume": 124357.0, "close_time": 1766260799999, "quote_volume": 5028.8647, "trades": 259, "taker_buy_base": 58829.0, "taker_buy_quote": 2379.3816 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0404, "high": 0.0407, "low": 0.0403, "close": 0.0407, "volume": 127868.0, "close_time": 1766264399999, "quote_volume": 5177.0448, "trades": 114, "taker_buy_base": 84086.0, "taker_buy_quote": 3406.3891 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.0406, "high": 0.041, "low": 0.0406, "close": 0.0409, "volume": 213012.0, "close_time": 1766267999999, "quote_volume": 8700.1242, "trades": 160, "taker_buy_base": 143576.0, "taker_buy_quote": 5869.6188 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.041, "high": 0.0413, "low": 0.0408, "close": 0.0413, "volume": 56561.0, "close_time": 1766271599999, "quote_volume": 2321.2898, "trades": 118, "taker_buy_base": 36937.0, "taker_buy_quote": 1517.9803 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.0413, "high": 0.0414, "low": 0.0412, "close": 0.0414, "volume": 303813.0, "close_time": 1766275199999, "quote_volume": 12540.5279, "trades": 215, "taker_buy_base": 233059.0, "taker_buy_quote": 9623.4266 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0413, "high": 0.0415, "low": 0.0408, "close": 0.0409, "volume": 284859.0, "close_time": 1766278799999, "quote_volume": 11684.5317, "trades": 212, "taker_buy_base": 37415.0, "taker_buy_quote": 1535.7167 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.0409, "high": 0.041, "low": 0.0404, "close": 0.0406, "volume": 152140.0, "close_time": 1766282399999, "quote_volume": 6176.3021, "trades": 123, "taker_buy_base": 35315.0, "taker_buy_quote": 1434.4837 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.0404, "high": 0.0405, "low": 0.0401, "close": 0.0402, "volume": 139951.0, "close_time": 1766285999999, "quote_volume": 5627.4399, "trades": 111, "taker_buy_base": 53047.0, "taker_buy_quote": 2138.8442 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.0402, "high": 0.0408, "low": 0.0402, "close": 0.0406, "volume": 177505.0, "close_time": 1766289599999, "quote_volume": 7190.4368, "trades": 131, "taker_buy_base": 134057.0, "taker_buy_quote": 5433.7857 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0407, "high": 0.0407, "low": 0.0403, "close": 0.0403, "volume": 43838.0, "close_time": 1766293199999, "quote_volume": 1772.7894, "trades": 46, "taker_buy_base": 15419.0, "taker_buy_quote": 623.3153 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.0403, "high": 0.0406, "low": 0.0403, "close": 0.0404, "volume": 56687.0, "close_time": 1766296799999, "quote_volume": 2293.9997, "trades": 90, "taker_buy_base": 42316.0, "taker_buy_quote": 1713.0182 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.0404, "high": 0.0407, "low": 0.0404, "close": 0.0406, "volume": 175363.0, "close_time": 1766300399999, "quote_volume": 7115.8639, "trades": 228, "taker_buy_base": 77833.0, "taker_buy_quote": 3158.981 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.0406, "high": 0.0408, "low": 0.0404, "close": 0.0406, "volume": 58122.0, "close_time": 1766303999999, "quote_volume": 2357.5139, "trades": 105, "taker_buy_base": 17262.0, "taker_buy_quote": 701.459 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0405, "high": 0.0408, "low": 0.0403, "close": 0.0405, "volume": 171925.0, "close_time": 1766307599999, "quote_volume": 6969.7348, "trades": 243, "taker_buy_base": 86845.0, "taker_buy_quote": 3526.6636 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0403, "close": 0.0406, "volume": 101546.0, "close_time": 1766311199999, "quote_volume": 4111.9916, "trades": 259, "taker_buy_base": 74017.0, "taker_buy_quote": 2996.7529 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.0406, "high": 0.0407, "low": 0.0402, "close": 0.0403, "volume": 108584.0, "close_time": 1766314799999, "quote_volume": 4386.0238, "trades": 84, "taker_buy_base": 77504.0, "taker_buy_quote": 3131.3805 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.0402, "high": 0.0403, "low": 0.0401, "close": 0.0402, "volume": 95913.0, "close_time": 1766318399999, "quote_volume": 3852.6707, "trades": 159, "taker_buy_base": 34462.0, "taker_buy_quote": 1385.8552 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0402, "high": 0.0403, "low": 0.0398, "close": 0.0398, "volume": 201823.0, "close_time": 1766321999999, "quote_volume": 8070.0558, "trades": 87, "taker_buy_base": 36721.0, "taker_buy_quote": 1465.5595 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0388, "close": 0.0388, "volume": 277726.0, "close_time": 1766325599999, "quote_volume": 10891.4135, "trades": 297, "taker_buy_base": 77276.0, "taker_buy_quote": 3029.5583 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.0387, "high": 0.0391, "low": 0.0387, "close": 0.0389, "volume": 207746.0, "close_time": 1766329199999, "quote_volume": 8092.9639, "trades": 304, "taker_buy_base": 106414.0, "taker_buy_quote": 4148.2497 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.0389, "high": 0.039, "low": 0.0387, "close": 0.039, "volume": 167058.0, "close_time": 1766332799999, "quote_volume": 6492.2855, "trades": 180, "taker_buy_base": 111173.0, "taker_buy_quote": 4324.3841 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0389, "high": 0.0391, "low": 0.0387, "close": 0.039, "volume": 58657.0, "close_time": 1766336399999, "quote_volume": 2282.4067, "trades": 103, "taker_buy_base": 16217.0, "taker_buy_quote": 632.9562 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.0391, "high": 0.0394, "low": 0.039, "close": 0.0391, "volume": 132858.0, "close_time": 1766339999999, "quote_volume": 5205.591, "trades": 172, "taker_buy_base": 85585.0, "taker_buy_quote": 3354.7202 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.039, "high": 0.0391, "low": 0.0388, "close": 0.039, "volume": 109724.0, "close_time": 1766343599999, "quote_volume": 4271.735, "trades": 124, "taker_buy_base": 8278.0, "taker_buy_quote": 322.7753 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.0388, "high": 0.0393, "low": 0.0388, "close": 0.0391, "volume": 82926.0, "close_time": 1766347199999, "quote_volume": 3238.5878, "trades": 80, "taker_buy_base": 61490.0, "taker_buy_quote": 2405.2557 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0392, "high": 0.0393, "low": 0.0388, "close": 0.039, "volume": 228064.0, "close_time": 1766350799999, "quote_volume": 8895.6678, "trades": 277, "taker_buy_base": 55174.0, "taker_buy_quote": 2149.7863 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.0389, "high": 0.039, "low": 0.0386, "close": 0.0386, "volume": 56470.0, "close_time": 1766354399999, "quote_volume": 2194.308, "trades": 70, "taker_buy_base": 16240.0, "taker_buy_quote": 632.2422 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.0387, "high": 0.0397, "low": 0.0386, "close": 0.0395, "volume": 663214.0, "close_time": 1766357999999, "quote_volume": 26093.0049, "trades": 499, "taker_buy_base": 596089.0, "taker_buy_quote": 23445.1218 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.0396, "high": 0.0397, "low": 0.0392, "close": 0.0396, "volume": 149981.0, "close_time": 1766361599999, "quote_volume": 5928.8838, "trades": 194, "taker_buy_base": 71864.0, "taker_buy_quote": 2843.6635 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0396, "high": 0.0403, "low": 0.0396, "close": 0.0398, "volume": 155471.0, "close_time": 1766365199999, "quote_volume": 6206.793, "trades": 320, "taker_buy_base": 111358.0, "taker_buy_quote": 4445.3897 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.0397, "high": 0.04, "low": 0.0395, "close": 0.0396, "volume": 109010.0, "close_time": 1766368799999, "quote_volume": 4330.8831, "trades": 140, "taker_buy_base": 48780.0, "taker_buy_quote": 1938.5147 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.0395, "high": 0.0395, "low": 0.039, "close": 0.0394, "volume": 147435.0, "close_time": 1766372399999, "quote_volume": 5789.6162, "trades": 135, "taker_buy_base": 68511.0, "taker_buy_quote": 2693.8076 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.0394, "high": 0.0399, "low": 0.0394, "close": 0.0397, "volume": 63351.0, "close_time": 1766375999999, "quote_volume": 2517.3282, "trades": 78, "taker_buy_base": 42035.0, "taker_buy_quote": 1670.7856 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0399, "high": 0.04, "low": 0.0396, "close": 0.0398, "volume": 123724.0, "close_time": 1766379599999, "quote_volume": 4937.2395, "trades": 135, "taker_buy_base": 105204.0, "taker_buy_quote": 4199.9696 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0398, "high": 0.0402, "low": 0.0398, "close": 0.0401, "volume": 221253.0, "close_time": 1766383199999, "quote_volume": 8860.2268, "trades": 427, "taker_buy_base": 173122.0, "taker_buy_quote": 6935.1847 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.04, "high": 0.0404, "low": 0.04, "close": 0.04, "volume": 135903.0, "close_time": 1766386799999, "quote_volume": 5475.1642, "trades": 221, "taker_buy_base": 83693.0, "taker_buy_quote": 3373.1931 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.04, "high": 0.0406, "low": 0.04, "close": 0.0403, "volume": 306221.0, "close_time": 1766390399999, "quote_volume": 12349.7802, "trades": 232, "taker_buy_base": 142337.0, "taker_buy_quote": 5753.2007 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0404, "high": 0.0406, "low": 0.0403, "close": 0.0404, "volume": 79461.0, "close_time": 1766393999999, "quote_volume": 3216.2779, "trades": 125, "taker_buy_base": 61204.0, "taker_buy_quote": 2478.5341 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0403, "close": 0.0405, "volume": 258447.0, "close_time": 1766397599999, "quote_volume": 10456.0434, "trades": 161, "taker_buy_base": 50647.0, "taker_buy_quote": 2051.8256 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.0406, "high": 0.0407, "low": 0.0403, "close": 0.0405, "volume": 209256.0, "close_time": 1766401199999, "quote_volume": 8483.908, "trades": 104, "taker_buy_base": 76561.0, "taker_buy_quote": 3105.0132 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.0405, "high": 0.0408, "low": 0.0405, "close": 0.0407, "volume": 138463.0, "close_time": 1766404799999, "quote_volume": 5627.9907, "trades": 196, "taker_buy_base": 74305.0, "taker_buy_quote": 3021.5596 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0408, "high": 0.0411, "low": 0.0406, "close": 0.0407, "volume": 137808.0, "close_time": 1766408399999, "quote_volume": 5634.7968, "trades": 110, "taker_buy_base": 99263.0, "taker_buy_quote": 4060.5981 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.0408, "high": 0.0409, "low": 0.0405, "close": 0.0406, "volume": 89304.0, "close_time": 1766411999999, "quote_volume": 3635.2268, "trades": 92, "taker_buy_base": 41904.0, "taker_buy_quote": 1709.8394 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.0407, "high": 0.0409, "low": 0.0405, "close": 0.0406, "volume": 173863.0, "close_time": 1766415599999, "quote_volume": 7071.7994, "trades": 151, "taker_buy_base": 93062.0, "taker_buy_quote": 3782.2788 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.0407, "high": 0.0409, "low": 0.0402, "close": 0.0404, "volume": 149882.0, "close_time": 1766419199999, "quote_volume": 6062.9103, "trades": 170, "taker_buy_base": 77790.0, "taker_buy_quote": 3149.2176 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0406, "high": 0.0408, "low": 0.0403, "close": 0.0404, "volume": 182137.0, "close_time": 1766422799999, "quote_volume": 7400.5156, "trades": 146, "taker_buy_base": 101609.0, "taker_buy_quote": 4130.99 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.0404, "high": 0.0406, "low": 0.0402, "close": 0.0403, "volume": 122637.0, "close_time": 1766426399999, "quote_volume": 4948.9315, "trades": 137, "taker_buy_base": 28889.0, "taker_buy_quote": 1166.5462 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.0403, "high": 0.0406, "low": 0.0402, "close": 0.0403, "volume": 163586.0, "close_time": 1766429999999, "quote_volume": 6596.6572, "trades": 126, "taker_buy_base": 28191.0, "taker_buy_quote": 1137.4199 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0397, "close": 0.0398, "volume": 79296.0, "close_time": 1766433599999, "quote_volume": 3176.8498, "trades": 154, "taker_buy_base": 47196.0, "taker_buy_quote": 1893.7109 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0398, "high": 0.0405, "low": 0.0397, "close": 0.0402, "volume": 730054.0, "close_time": 1766437199999, "quote_volume": 29353.3616, "trades": 360, "taker_buy_base": 398996.0, "taker_buy_quote": 16004.9288 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.0401, "high": 0.0406, "low": 0.0401, "close": 0.0402, "volume": 136313.0, "close_time": 1766440799999, "quote_volume": 5505.493, "trades": 214, "taker_buy_base": 53994.0, "taker_buy_quote": 2185.0778 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.0402, "high": 0.0405, "low": 0.0399, "close": 0.0405, "volume": 247157.0, "close_time": 1766444399999, "quote_volume": 9920.4988, "trades": 233, "taker_buy_base": 94440.0, "taker_buy_quote": 3799.1274 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.0405, "high": 0.0405, "low": 0.0402, "close": 0.0404, "volume": 54777.0, "close_time": 1766447999999, "quote_volume": 2211.23, "trades": 185, "taker_buy_base": 15001.0, "taker_buy_quote": 606.4613 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0404, "high": 0.0409, "low": 0.0403, "close": 0.0407, "volume": 94831.0, "close_time": 1766451599999, "quote_volume": 3852.8627, "trades": 209, "taker_buy_base": 31695.0, "taker_buy_quote": 1290.1164 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.0406, "high": 0.0406, "low": 0.0403, "close": 0.0403, "volume": 50539.0, "close_time": 1766455199999, "quote_volume": 2042.8539, "trades": 182, "taker_buy_base": 11936.0, "taker_buy_quote": 482.7722 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0403, "high": 0.0404, "low": 0.0399, "close": 0.0401, "volume": 152922.0, "close_time": 1766458799999, "quote_volume": 6145.7743, "trades": 245, "taker_buy_base": 37360.0, "taker_buy_quote": 1504.9558 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.0399, "high": 0.0402, "low": 0.0397, "close": 0.0399, "volume": 138705.0, "close_time": 1766462399999, "quote_volume": 5544.4217, "trades": 240, "taker_buy_base": 41439.0, "taker_buy_quote": 1659.2415 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.04, "high": 0.0401, "low": 0.0398, "close": 0.0399, "volume": 147626.0, "close_time": 1766465999999, "quote_volume": 5896.0926, "trades": 218, "taker_buy_base": 80022.0, "taker_buy_quote": 3201.3566 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0398, "high": 0.0405, "low": 0.0398, "close": 0.0401, "volume": 148059.0, "close_time": 1766469599999, "quote_volume": 5955.0344, "trades": 167, "taker_buy_base": 118591.0, "taker_buy_quote": 4767.6575 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0398, "close": 0.0398, "volume": 148699.0, "close_time": 1766473199999, "quote_volume": 5945.4651, "trades": 192, "taker_buy_base": 68576.0, "taker_buy_quote": 2747.9782 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.0398, "high": 0.0401, "low": 0.0397, "close": 0.0399, "volume": 180765.0, "close_time": 1766476799999, "quote_volume": 7208.2496, "trades": 176, "taker_buy_base": 64326.0, "taker_buy_quote": 2570.892 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0399, "high": 0.0401, "low": 0.0396, "close": 0.0398, "volume": 122629.0, "close_time": 1766480399999, "quote_volume": 4893.0757, "trades": 95, "taker_buy_base": 36760.0, "taker_buy_quote": 1469.0251 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0397, "high": 0.0402, "low": 0.0395, "close": 0.04, "volume": 113541.0, "close_time": 1766483999999, "quote_volume": 4521.5869, "trades": 81, "taker_buy_base": 54933.0, "taker_buy_quote": 2199.3837 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0401, "high": 0.0403, "low": 0.04, "close": 0.0403, "volume": 74227.0, "close_time": 1766487599999, "quote_volume": 2987.3211, "trades": 60, "taker_buy_base": 65880.0, "taker_buy_quote": 2652.4764 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.0403, "high": 0.0403, "low": 0.04, "close": 0.0402, "volume": 46443.0, "close_time": 1766491199999, "quote_volume": 1861.1045, "trades": 42, "taker_buy_base": 10171.0, "taker_buy_quote": 408.1732 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.04, "high": 0.0408, "low": 0.0398, "close": 0.0403, "volume": 837777.0, "close_time": 1766494799999, "quote_volume": 33735.7529, "trades": 472, "taker_buy_base": 614243.0, "taker_buy_quote": 24751.9613 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0403, "high": 0.0405, "low": 0.0399, "close": 0.0402, "volume": 239379.0, "close_time": 1766498399999, "quote_volume": 9607.2256, "trades": 151, "taker_buy_base": 112994.0, "taker_buy_quote": 4542.9379 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0401, "high": 0.0405, "low": 0.0397, "close": 0.0398, "volume": 155230.0, "close_time": 1766501999999, "quote_volume": 6234.6173, "trades": 111, "taker_buy_base": 88748.0, "taker_buy_quote": 3573.3136 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.0398, "high": 0.0402, "low": 0.0397, "close": 0.0398, "volume": 126009.0, "close_time": 1766505599999, "quote_volume": 5042.0064, "trades": 146, "taker_buy_base": 87501.0, "taker_buy_quote": 3505.4148 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0399, "high": 0.0405, "low": 0.0397, "close": 0.0403, "volume": 613915.0, "close_time": 1766509199999, "quote_volume": 24611.6026, "trades": 328, "taker_buy_base": 228655.0, "taker_buy_quote": 9186.7513 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.0405, "high": 0.0407, "low": 0.04, "close": 0.04, "volume": 202020.0, "close_time": 1766512799999, "quote_volume": 8145.0003, "trades": 272, "taker_buy_base": 100734.0, "taker_buy_quote": 4060.925 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.04, "high": 0.0413, "low": 0.04, "close": 0.0411, "volume": 370195.0, "close_time": 1766516399999, "quote_volume": 15139.0519, "trades": 250, "taker_buy_base": 122524.0, "taker_buy_quote": 4993.0606 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.0411, "high": 0.0412, "low": 0.0407, "close": 0.0409, "volume": 179352.0, "close_time": 1766519999999, "quote_volume": 7325.3463, "trades": 128, "taker_buy_base": 51117.0, "taker_buy_quote": 2092.3721 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0408, "high": 0.0413, "low": 0.0407, "close": 0.0407, "volume": 479159.0, "close_time": 1766523599999, "quote_volume": 19586.0229, "trades": 314, "taker_buy_base": 155891.0, "taker_buy_quote": 6372.5512 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.0407, "high": 0.0409, "low": 0.0405, "close": 0.0407, "volume": 104205.0, "close_time": 1766527199999, "quote_volume": 4243.6561, "trades": 284, "taker_buy_base": 39614.0, "taker_buy_quote": 1615.8003 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.0407, "high": 0.0409, "low": 0.0405, "close": 0.0409, "volume": 107286.0, "close_time": 1766530799999, "quote_volume": 4371.8123, "trades": 191, "taker_buy_base": 72447.0, "taker_buy_quote": 2956.1034 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.0408, "high": 0.0409, "low": 0.0405, "close": 0.0408, "volume": 44839.0, "close_time": 1766534399999, "quote_volume": 1824.7389, "trades": 115, "taker_buy_base": 16786.0, "taker_buy_quote": 683.4609 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0409, "high": 0.041, "low": 0.0406, "close": 0.0406, "volume": 26011.0, "close_time": 1766537999999, "quote_volume": 1061.4356, "trades": 49, "taker_buy_base": 14244.0, "taker_buy_quote": 582.0467 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.0407, "high": 0.0409, "low": 0.0404, "close": 0.0404, "volume": 355526.0, "close_time": 1766541599999, "quote_volume": 14392.4705, "trades": 171, "taker_buy_base": 43803.0, "taker_buy_quote": 1781.0428 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0405, "high": 0.0405, "low": 0.04, "close": 0.04, "volume": 83388.0, "close_time": 1766545199999, "quote_volume": 3359.6028, "trades": 131, "taker_buy_base": 62650.0, "taker_buy_quote": 2524.5609 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.04, "high": 0.0406, "low": 0.0399, "close": 0.0406, "volume": 190042.0, "close_time": 1766548799999, "quote_volume": 7638.5079, "trades": 220, "taker_buy_base": 108580.0, "taker_buy_quote": 4370.7195 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0406, "high": 0.0409, "low": 0.0403, "close": 0.0403, "volume": 65542.0, "close_time": 1766552399999, "quote_volume": 2665.1988, "trades": 137, "taker_buy_base": 11368.0, "taker_buy_quote": 463.4359 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0403, "high": 0.0404, "low": 0.0399, "close": 0.04, "volume": 103079.0, "close_time": 1766555999999, "quote_volume": 4133.8808, "trades": 195, "taker_buy_base": 8353.0, "taker_buy_quote": 336.9363 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.04, "high": 0.0402, "low": 0.0397, "close": 0.0402, "volume": 186682.0, "close_time": 1766559599999, "quote_volume": 7453.0924, "trades": 208, "taker_buy_base": 77517.0, "taker_buy_quote": 3101.4197 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0399, "close": 0.04, "volume": 156129.0, "close_time": 1766563199999, "quote_volume": 6232.0627, "trades": 128, "taker_buy_base": 19108.0, "taker_buy_quote": 764.6721 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0399, "high": 0.0403, "low": 0.0398, "close": 0.0398, "volume": 82067.0, "close_time": 1766566799999, "quote_volume": 3294.526, "trades": 195, "taker_buy_base": 43333.0, "taker_buy_quote": 1741.1491 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.04, "high": 0.0403, "low": 0.04, "close": 0.0403, "volume": 125167.0, "close_time": 1766570399999, "quote_volume": 5028.0764, "trades": 205, "taker_buy_base": 75964.0, "taker_buy_quote": 3054.6339 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.0403, "high": 0.0405, "low": 0.0401, "close": 0.0403, "volume": 70534.0, "close_time": 1766573999999, "quote_volume": 2846.6, "trades": 229, "taker_buy_base": 51862.0, "taker_buy_quote": 2095.2989 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0403, "high": 0.0406, "low": 0.0403, "close": 0.0405, "volume": 161178.0, "close_time": 1766577599999, "quote_volume": 6515.8456, "trades": 250, "taker_buy_base": 65815.0, "taker_buy_quote": 2667.0991 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0405, "high": 0.041, "low": 0.0404, "close": 0.0409, "volume": 290848.0, "close_time": 1766581199999, "quote_volume": 11860.3693, "trades": 458, "taker_buy_base": 225043.0, "taker_buy_quote": 9181.8384 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.0409, "high": 0.041, "low": 0.0405, "close": 0.0407, "volume": 138984.0, "close_time": 1766584799999, "quote_volume": 5667.3177, "trades": 449, "taker_buy_base": 81298.0, "taker_buy_quote": 3315.5113 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.0408, "high": 0.0422, "low": 0.0407, "close": 0.0417, "volume": 1177613.0, "close_time": 1766588399999, "quote_volume": 48939.3697, "trades": 902, "taker_buy_base": 836463.0, "taker_buy_quote": 34830.2148 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.0417, "high": 0.0423, "low": 0.0414, "close": 0.0414, "volume": 1235063.0, "close_time": 1766591999999, "quote_volume": 51780.5963, "trades": 667, "taker_buy_base": 508018.0, "taker_buy_quote": 21322.4265 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0416, "high": 0.0418, "low": 0.0413, "close": 0.0416, "volume": 375239.0, "close_time": 1766595599999, "quote_volume": 15620.7163, "trades": 186, "taker_buy_base": 184075.0, "taker_buy_quote": 7669.1065 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0417, "high": 0.0421, "low": 0.0416, "close": 0.042, "volume": 403938.0, "close_time": 1766599199999, "quote_volume": 16915.6075, "trades": 306, "taker_buy_base": 255410.0, "taker_buy_quote": 10702.9511 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.0421, "high": 0.0426, "low": 0.0419, "close": 0.042, "volume": 472122.0, "close_time": 1766602799999, "quote_volume": 19915.1736, "trades": 645, "taker_buy_base": 269414.0, "taker_buy_quote": 11381.8323 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.042, "high": 0.0422, "low": 0.0418, "close": 0.042, "volume": 120066.0, "close_time": 1766606399999, "quote_volume": 5045.0464, "trades": 223, "taker_buy_base": 63754.0, "taker_buy_quote": 2681.3076 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.042, "high": 0.0425, "low": 0.0418, "close": 0.0424, "volume": 774764.0, "close_time": 1766609999999, "quote_volume": 32666.4481, "trades": 404, "taker_buy_base": 440244.0, "taker_buy_quote": 18582.6237 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.0425, "high": 0.0428, "low": 0.0422, "close": 0.0426, "volume": 246942.0, "close_time": 1766613599999, "quote_volume": 10492.5297, "trades": 345, "taker_buy_base": 135434.0, "taker_buy_quote": 5759.9272 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.0427, "high": 0.0431, "low": 0.0426, "close": 0.0428, "volume": 326460.0, "close_time": 1766617199999, "quote_volume": 13985.2295, "trades": 333, "taker_buy_base": 140090.0, "taker_buy_quote": 6012.8163 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.0427, "high": 0.0429, "low": 0.0421, "close": 0.0424, "volume": 564536.0, "close_time": 1766620799999, "quote_volume": 23958.8976, "trades": 661, "taker_buy_base": 240870.0, "taker_buy_quote": 10217.7869 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0424, "high": 0.0426, "low": 0.0422, "close": 0.0422, "volume": 250236.0, "close_time": 1766624399999, "quote_volume": 10589.9546, "trades": 319, "taker_buy_base": 64110.0, "taker_buy_quote": 2713.6738 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.0422, "high": 0.0425, "low": 0.0422, "close": 0.0424, "volume": 52683.0, "close_time": 1766627999999, "quote_volume": 2234.7596, "trades": 107, "taker_buy_base": 31303.0, "taker_buy_quote": 1328.6271 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0425, "high": 0.0431, "low": 0.0425, "close": 0.043, "volume": 219764.0, "close_time": 1766631599999, "quote_volume": 9418.4441, "trades": 358, "taker_buy_base": 142085.0, "taker_buy_quote": 6087.3584 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.043, "high": 0.0431, "low": 0.0428, "close": 0.043, "volume": 80976.0, "close_time": 1766635199999, "quote_volume": 3475.8425, "trades": 100, "taker_buy_base": 12143.0, "taker_buy_quote": 522.4229 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.043, "high": 0.0431, "low": 0.0427, "close": 0.0428, "volume": 80275.0, "close_time": 1766638799999, "quote_volume": 3444.5192, "trades": 189, "taker_buy_base": 45131.0, "taker_buy_quote": 1938.9659 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.0428, "high": 0.0428, "low": 0.0426, "close": 0.0428, "volume": 126977.0, "close_time": 1766642399999, "quote_volume": 5423.7705, "trades": 118, "taker_buy_base": 31605.0, "taker_buy_quote": 1351.9921 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.0428, "high": 0.0431, "low": 0.0427, "close": 0.0431, "volume": 195764.0, "close_time": 1766645999999, "quote_volume": 8384.5845, "trades": 232, "taker_buy_base": 69312.0, "taker_buy_quote": 2974.173 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.0431, "high": 0.0435, "low": 0.0428, "close": 0.0434, "volume": 364408.0, "close_time": 1766649599999, "quote_volume": 15743.3938, "trades": 323, "taker_buy_base": 247434.0, "taker_buy_quote": 10695.2656 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0433, "high": 0.0436, "low": 0.0427, "close": 0.0429, "volume": 213272.0, "close_time": 1766653199999, "quote_volume": 9198.716, "trades": 322, "taker_buy_base": 53455.0, "taker_buy_quote": 2314.1593 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.0428, "high": 0.043, "low": 0.0426, "close": 0.043, "volume": 186220.0, "close_time": 1766656799999, "quote_volume": 7970.3599, "trades": 503, "taker_buy_base": 90603.0, "taker_buy_quote": 3882.39 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.0428, "high": 0.043, "low": 0.0423, "close": 0.0426, "volume": 531468.0, "close_time": 1766660399999, "quote_volume": 22609.5646, "trades": 943, "taker_buy_base": 145816.0, "taker_buy_quote": 6215.6816 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.0425, "high": 0.043, "low": 0.0425, "close": 0.043, "volume": 300671.0, "close_time": 1766663999999, "quote_volume": 12886.2426, "trades": 550, "taker_buy_base": 216921.0, "taker_buy_quote": 9300.3798 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.043, "high": 0.0435, "low": 0.0428, "close": 0.0434, "volume": 195282.0, "close_time": 1766667599999, "quote_volume": 8425.5875, "trades": 461, "taker_buy_base": 127999.0, "taker_buy_quote": 5531.5519 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.0434, "high": 0.0435, "low": 0.0429, "close": 0.0434, "volume": 471733.0, "close_time": 1766671199999, "quote_volume": 20371.9974, "trades": 631, "taker_buy_base": 269175.0, "taker_buy_quote": 11634.8106 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.0434, "high": 0.0435, "low": 0.0429, "close": 0.043, "volume": 222361.0, "close_time": 1766674799999, "quote_volume": 9575.2962, "trades": 370, "taker_buy_base": 85996.0, "taker_buy_quote": 3709.4695 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.0429, "high": 0.0436, "low": 0.0429, "close": 0.0434, "volume": 217753.0, "close_time": 1766678399999, "quote_volume": 9418.6444, "trades": 457, "taker_buy_base": 126900.0, "taker_buy_quote": 5482.6318 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0433, "high": 0.0436, "low": 0.043, "close": 0.0432, "volume": 224068.0, "close_time": 1766681999999, "quote_volume": 9706.9315, "trades": 431, "taker_buy_base": 138698.0, "taker_buy_quote": 6011.7032 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.0432, "high": 0.0434, "low": 0.043, "close": 0.0433, "volume": 42692.0, "close_time": 1766685599999, "quote_volume": 1844.548, "trades": 190, "taker_buy_base": 39834.0, "taker_buy_quote": 1721.1536 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.0433, "high": 0.0438, "low": 0.0432, "close": 0.0437, "volume": 180180.0, "close_time": 1766689199999, "quote_volume": 7860.897, "trades": 353, "taker_buy_base": 139574.0, "taker_buy_quote": 6090.2653 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.0436, "high": 0.0438, "low": 0.0434, "close": 0.0438, "volume": 193420.0, "close_time": 1766692799999, "quote_volume": 8441.0088, "trades": 299, "taker_buy_base": 103465.0, "taker_buy_quote": 4524.3948 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0438, "high": 0.044, "low": 0.0433, "close": 0.0437, "volume": 395225.0, "close_time": 1766696399999, "quote_volume": 17248.6525, "trades": 481, "taker_buy_base": 202595.0, "taker_buy_quote": 8837.6321 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.0437, "high": 0.0437, "low": 0.0433, "close": 0.0435, "volume": 267801.0, "close_time": 1766699999999, "quote_volume": 11645.1568, "trades": 332, "taker_buy_base": 71671.0, "taker_buy_quote": 3122.5401 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.0436, "high": 0.0437, "low": 0.0425, "close": 0.0427, "volume": 554747.0, "close_time": 1766703599999, "quote_volume": 23793.2417, "trades": 461, "taker_buy_base": 213125.0, "taker_buy_quote": 9144.2455 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.0425, "high": 0.0429, "low": 0.042, "close": 0.0422, "volume": 464673.0, "close_time": 1766707199999, "quote_volume": 19671.0985, "trades": 446, "taker_buy_base": 202229.0, "taker_buy_quote": 8593.0033 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0424, "high": 0.0426, "low": 0.0421, "close": 0.0422, "volume": 312258.0, "close_time": 1766710799999, "quote_volume": 13235.5598, "trades": 377, "taker_buy_base": 236652.0, "taker_buy_quote": 10036.1505 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.0422, "high": 0.0428, "low": 0.0422, "close": 0.0428, "volume": 138907.0, "close_time": 1766714399999, "quote_volume": 5917.4349, "trades": 365, "taker_buy_base": 119009.0, "taker_buy_quote": 5068.8399 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.0428, "high": 0.044, "low": 0.0427, "close": 0.0438, "volume": 321034.0, "close_time": 1766717999999, "quote_volume": 13932.7345, "trades": 512, "taker_buy_base": 229276.0, "taker_buy_quote": 9957.2793 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.0438, "high": 0.0439, "low": 0.0433, "close": 0.0436, "volume": 293908.0, "close_time": 1766721599999, "quote_volume": 12816.0119, "trades": 431, "taker_buy_base": 170478.0, "taker_buy_quote": 7445.183 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0436, "high": 0.0446, "low": 0.0434, "close": 0.0444, "volume": 1481003.0, "close_time": 1766725199999, "quote_volume": 65368.6642, "trades": 1208, "taker_buy_base": 913151.0, "taker_buy_quote": 40299.4686 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.0445, "high": 0.045, "low": 0.044, "close": 0.0448, "volume": 515763.0, "close_time": 1766728799999, "quote_volume": 22895.0947, "trades": 576, "taker_buy_base": 321767.0, "taker_buy_quote": 14278.6892 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.0446, "high": 0.0452, "low": 0.0442, "close": 0.0446, "volume": 1287571.0, "close_time": 1766732399999, "quote_volume": 57669.2987, "trades": 765, "taker_buy_base": 667103.0, "taker_buy_quote": 29928.3499 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.0446, "high": 0.0451, "low": 0.0443, "close": 0.0445, "volume": 799924.0, "close_time": 1766735999999, "quote_volume": 35709.1955, "trades": 578, "taker_buy_base": 476866.0, "taker_buy_quote": 21281.8327 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0445, "high": 0.0451, "low": 0.0444, "close": 0.0448, "volume": 365589.0, "close_time": 1766739599999, "quote_volume": 16402.4492, "trades": 495, "taker_buy_base": 267049.0, "taker_buy_quote": 11981.3491 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0448, "high": 0.045, "low": 0.0444, "close": 0.0448, "volume": 285313.0, "close_time": 1766743199999, "quote_volume": 12764.5042, "trades": 411, "taker_buy_base": 155426.0, "taker_buy_quote": 6952.7162 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.0448, "high": 0.0448, "low": 0.0434, "close": 0.0439, "volume": 1310014.0, "close_time": 1766746799999, "quote_volume": 57668.139, "trades": 783, "taker_buy_base": 384322.0, "taker_buy_quote": 16914.6414 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.0439, "high": 0.0443, "low": 0.0438, "close": 0.0443, "volume": 462867.0, "close_time": 1766750399999, "quote_volume": 20400.773, "trades": 470, "taker_buy_base": 344101.0, "taker_buy_quote": 15176.3831 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0441, "high": 0.0448, "low": 0.0441, "close": 0.0447, "volume": 710366.0, "close_time": 1766753999999, "quote_volume": 31632.63, "trades": 571, "taker_buy_base": 433139.0, "taker_buy_quote": 19304.5682 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.0447, "high": 0.0448, "low": 0.0444, "close": 0.0448, "volume": 525872.0, "close_time": 1766757599999, "quote_volume": 23450.3339, "trades": 760, "taker_buy_base": 248765.0, "taker_buy_quote": 11096.708 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.0448, "high": 0.045, "low": 0.0443, "close": 0.0448, "volume": 684992.0, "close_time": 1766761199999, "quote_volume": 30654.5934, "trades": 609, "taker_buy_base": 363762.0, "taker_buy_quote": 16303.7997 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.0447, "high": 0.045, "low": 0.044, "close": 0.0449, "volume": 1109989.0, "close_time": 1766764799999, "quote_volume": 49403.4666, "trades": 697, "taker_buy_base": 598527.0, "taker_buy_quote": 26658.2928 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0448, "high": 0.045, "low": 0.0442, "close": 0.0443, "volume": 516106.0, "close_time": 1766768399999, "quote_volume": 22953.4881, "trades": 902, "taker_buy_base": 242246.0, "taker_buy_quote": 10786.6068 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.0442, "high": 0.0447, "low": 0.0441, "close": 0.0444, "volume": 474472.0, "close_time": 1766771999999, "quote_volume": 21087.0157, "trades": 741, "taker_buy_base": 274054.0, "taker_buy_quote": 12186.4355 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.0445, "high": 0.0448, "low": 0.0442, "close": 0.0446, "volume": 312309.0, "close_time": 1766775599999, "quote_volume": 13898.3142, "trades": 417, "taker_buy_base": 190548.0, "taker_buy_quote": 8484.559 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0444, "high": 0.0448, "low": 0.0444, "close": 0.0448, "volume": 143468.0, "close_time": 1766779199999, "quote_volume": 6405.392, "trades": 337, "taker_buy_base": 60040.0, "taker_buy_quote": 2685.1421 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0448, "high": 0.0453, "low": 0.0448, "close": 0.045, "volume": 679703.0, "close_time": 1766782799999, "quote_volume": 30618.6969, "trades": 587, "taker_buy_base": 366711.0, "taker_buy_quote": 16528.7815 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.045, "high": 0.0451, "low": 0.0444, "close": 0.0446, "volume": 977396.0, "close_time": 1766786399999, "quote_volume": 43701.4201, "trades": 505, "taker_buy_base": 399797.0, "taker_buy_quote": 17932.862 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.0447, "high": 0.0452, "low": 0.0447, "close": 0.0451, "volume": 812216.0, "close_time": 1766789999999, "quote_volume": 36535.8924, "trades": 524, "taker_buy_base": 395908.0, "taker_buy_quote": 17816.4393 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.0451, "high": 0.0453, "low": 0.045, "close": 0.0451, "volume": 83938.0, "close_time": 1766793599999, "quote_volume": 3792.561, "trades": 76, "taker_buy_base": 18821.0, "taker_buy_quote": 851.6076 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0452, "high": 0.0456, "low": 0.045, "close": 0.045, "volume": 250846.0, "close_time": 1766797199999, "quote_volume": 11372.4893, "trades": 167, "taker_buy_base": 177906.0, "taker_buy_quote": 8073.1122 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.045, "high": 0.0452, "low": 0.0449, "close": 0.0452, "volume": 178871.0, "close_time": 1766800799999, "quote_volume": 8051.5091, "trades": 181, "taker_buy_base": 116295.0, "taker_buy_quote": 5237.7725 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.0452, "high": 0.0454, "low": 0.045, "close": 0.0451, "volume": 70872.0, "close_time": 1766804399999, "quote_volume": 3204.4364, "trades": 55, "taker_buy_base": 29980.0, "taker_buy_quote": 1357.1596 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.045, "high": 0.0455, "low": 0.045, "close": 0.0453, "volume": 288120.0, "close_time": 1766807999999, "quote_volume": 13059.1535, "trades": 114, "taker_buy_base": 197648.0, "taker_buy_quote": 8958.8854 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0453, "high": 0.0453, "low": 0.045, "close": 0.0452, "volume": 216697.0, "close_time": 1766811599999, "quote_volume": 9808.2093, "trades": 63, "taker_buy_base": 161439.0, "taker_buy_quote": 7311.2336 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.045, "high": 0.0452, "low": 0.0449, "close": 0.045, "volume": 325585.0, "close_time": 1766815199999, "quote_volume": 14655.8373, "trades": 132, "taker_buy_base": 49974.0, "taker_buy_quote": 2252.3908 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0452, "high": 0.0452, "low": 0.045, "close": 0.0452, "volume": 87287.0, "close_time": 1766818799999, "quote_volume": 3937.6497, "trades": 40, "taker_buy_base": 62453.0, "taker_buy_quote": 2819.8186 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.0452, "high": 0.0454, "low": 0.0452, "close": 0.0452, "volume": 38255.0, "close_time": 1766822399999, "quote_volume": 1730.3752, "trades": 28, "taker_buy_base": 13064.0, "taker_buy_quote": 590.7891 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0453, "high": 0.0453, "low": 0.0446, "close": 0.0448, "volume": 715101.0, "close_time": 1766825999999, "quote_volume": 32070.0307, "trades": 390, "taker_buy_base": 190517.0, "taker_buy_quote": 8565.5602 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.0447, "high": 0.0448, "low": 0.0443, "close": 0.0443, "volume": 489650.0, "close_time": 1766829599999, "quote_volume": 21826.6349, "trades": 391, "taker_buy_base": 209614.0, "taker_buy_quote": 9364.5313 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.0444, "high": 0.0448, "low": 0.0441, "close": 0.0445, "volume": 427802.0, "close_time": 1766833199999, "quote_volume": 18989.6793, "trades": 188, "taker_buy_base": 226354.0, "taker_buy_quote": 10064.5162 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.0445, "high": 0.0463, "low": 0.0445, "close": 0.0462, "volume": 1792891.0, "close_time": 1766836799999, "quote_volume": 81432.171, "trades": 619, "taker_buy_base": 1278741.0, "taker_buy_quote": 58074.3092 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0461, "high": 0.0481, "low": 0.0459, "close": 0.047, "volume": 2855862.0, "close_time": 1766840399999, "quote_volume": 134397.5199, "trades": 1492, "taker_buy_base": 1717584.0, "taker_buy_quote": 80675.407 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0471, "high": 0.0475, "low": 0.0464, "close": 0.0468, "volume": 662328.0, "close_time": 1766843999999, "quote_volume": 31058.3156, "trades": 383, "taker_buy_base": 392427.0, "taker_buy_quote": 18414.0951 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.0469, "high": 0.0473, "low": 0.0465, "close": 0.0469, "volume": 661091.0, "close_time": 1766847599999, "quote_volume": 30979.9887, "trades": 348, "taker_buy_base": 356607.0, "taker_buy_quote": 16735.843 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.047, "high": 0.049, "low": 0.0467, "close": 0.0483, "volume": 1959767.0, "close_time": 1766851199999, "quote_volume": 94500.2854, "trades": 912, "taker_buy_base": 1020391.0, "taker_buy_quote": 49188.8198 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0483, "high": 0.0491, "low": 0.0477, "close": 0.0482, "volume": 2378678.0, "close_time": 1766854799999, "quote_volume": 115272.4531, "trades": 1499, "taker_buy_base": 1194177.0, "taker_buy_quote": 57836.1988 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.048, "high": 0.0482, "low": 0.0468, "close": 0.0479, "volume": 1718057.0, "close_time": 1766858399999, "quote_volume": 81529.2175, "trades": 983, "taker_buy_base": 767694.0, "taker_buy_quote": 36503.8558 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.048, "high": 0.0484, "low": 0.0474, "close": 0.0483, "volume": 988341.0, "close_time": 1766861999999, "quote_volume": 47354.3859, "trades": 560, "taker_buy_base": 470032.0, "taker_buy_quote": 22567.1209 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.0484, "high": 0.0491, "low": 0.0483, "close": 0.0487, "volume": 650172.0, "close_time": 1766865599999, "quote_volume": 31667.3149, "trades": 497, "taker_buy_base": 297455.0, "taker_buy_quote": 14493.7581 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0488, "high": 0.0489, "low": 0.0483, "close": 0.0487, "volume": 403347.0, "close_time": 1766869199999, "quote_volume": 19595.9794, "trades": 347, "taker_buy_base": 169953.0, "taker_buy_quote": 8267.5723 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0487, "high": 0.0491, "low": 0.0483, "close": 0.0484, "volume": 463936.0, "close_time": 1766872799999, "quote_volume": 22558.1064, "trades": 183, "taker_buy_base": 164734.0, "taker_buy_quote": 8019.054 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.0484, "high": 0.0486, "low": 0.0479, "close": 0.0483, "volume": 221933.0, "close_time": 1766876399999, "quote_volume": 10687.5955, "trades": 178, "taker_buy_base": 83921.0, "taker_buy_quote": 4042.4566 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.0482, "high": 0.0487, "low": 0.048, "close": 0.0482, "volume": 556174.0, "close_time": 1766879999999, "quote_volume": 26944.2982, "trades": 252, "taker_buy_base": 309338.0, "taker_buy_quote": 14996.6025 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0482, "high": 0.0483, "low": 0.0476, "close": 0.0479, "volume": 659993.0, "close_time": 1766883599999, "quote_volume": 31667.7022, "trades": 502, "taker_buy_base": 314030.0, "taker_buy_quote": 15088.6344 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.048, "high": 0.0486, "low": 0.0479, "close": 0.0483, "volume": 183780.0, "close_time": 1766887199999, "quote_volume": 8863.4615, "trades": 195, "taker_buy_base": 109011.0, "taker_buy_quote": 5260.857 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.0484, "high": 0.0495, "low": 0.0483, "close": 0.0492, "volume": 465010.0, "close_time": 1766890799999, "quote_volume": 22823.0054, "trades": 292, "taker_buy_base": 319607.0, "taker_buy_quote": 15691.3687 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.0492, "high": 0.0493, "low": 0.0484, "close": 0.0487, "volume": 334277.0, "close_time": 1766894399999, "quote_volume": 16289.3785, "trades": 238, "taker_buy_base": 134460.0, "taker_buy_quote": 6546.4446 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0488, "high": 0.0489, "low": 0.0481, "close": 0.0482, "volume": 395246.0, "close_time": 1766897999999, "quote_volume": 19106.5849, "trades": 210, "taker_buy_base": 125162.0, "taker_buy_quote": 6047.7272 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.0482, "high": 0.0494, "low": 0.048, "close": 0.0488, "volume": 795948.0, "close_time": 1766901599999, "quote_volume": 38773.4453, "trades": 389, "taker_buy_base": 591016.0, "taker_buy_quote": 28772.1258 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.0487, "high": 0.0491, "low": 0.0485, "close": 0.0486, "volume": 692891.0, "close_time": 1766905199999, "quote_volume": 33812.6923, "trades": 377, "taker_buy_base": 161220.0, "taker_buy_quote": 7880.1191 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.0486, "high": 0.0489, "low": 0.0484, "close": 0.0487, "volume": 259556.0, "close_time": 1766908799999, "quote_volume": 12637.887, "trades": 134, "taker_buy_base": 123437.0, "taker_buy_quote": 6013.9631 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0487, "high": 0.0489, "low": 0.0483, "close": 0.0486, "volume": 517206.0, "close_time": 1766912399999, "quote_volume": 25106.5063, "trades": 290, "taker_buy_base": 285085.0, "taker_buy_quote": 13851.1509 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.0487, "high": 0.0489, "low": 0.0486, "close": 0.0489, "volume": 128677.0, "close_time": 1766915999999, "quote_volume": 6263.5768, "trades": 109, "taker_buy_base": 61111.0, "taker_buy_quote": 2979.2806 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.0489, "high": 0.0494, "low": 0.0486, "close": 0.0487, "volume": 693710.0, "close_time": 1766919599999, "quote_volume": 34013.2883, "trades": 438, "taker_buy_base": 283892.0, "taker_buy_quote": 13932.4637 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0487, "high": 0.0489, "low": 0.0484, "close": 0.0486, "volume": 432580.0, "close_time": 1766923199999, "quote_volume": 21052.505, "trades": 204, "taker_buy_base": 313605.0, "taker_buy_quote": 15278.01 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0486, "high": 0.0487, "low": 0.0477, "close": 0.0479, "volume": 552722.0, "close_time": 1766926799999, "quote_volume": 26562.7987, "trades": 307, "taker_buy_base": 117791.0, "taker_buy_quote": 5658.0389 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0479, "high": 0.0483, "low": 0.0478, "close": 0.048, "volume": 181608.0, "close_time": 1766930399999, "quote_volume": 8739.1236, "trades": 201, "taker_buy_base": 95421.0, "taker_buy_quote": 4593.8325 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.048, "high": 0.0495, "low": 0.048, "close": 0.0494, "volume": 514865.0, "close_time": 1766933999999, "quote_volume": 25147.5612, "trades": 387, "taker_buy_base": 337970.0, "taker_buy_quote": 16504.257 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.0494, "high": 0.0499, "low": 0.0484, "close": 0.0484, "volume": 1426191.0, "close_time": 1766937599999, "quote_volume": 70237.3817, "trades": 695, "taker_buy_base": 601188.0, "taker_buy_quote": 29633.6857 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0484, "high": 0.0491, "low": 0.0484, "close": 0.0488, "volume": 241333.0, "close_time": 1766941199999, "quote_volume": 11775.9981, "trades": 180, "taker_buy_base": 130012.0, "taker_buy_quote": 6354.7528 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.0487, "high": 0.0492, "low": 0.0484, "close": 0.0485, "volume": 333273.0, "close_time": 1766944799999, "quote_volume": 16209.9972, "trades": 237, "taker_buy_base": 135381.0, "taker_buy_quote": 6614.0899 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.0484, "high": 0.0485, "low": 0.0478, "close": 0.0481, "volume": 1014091.0, "close_time": 1766948399999, "quote_volume": 48793.1806, "trades": 531, "taker_buy_base": 508687.0, "taker_buy_quote": 24510.0034 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.048, "high": 0.0484, "low": 0.0474, "close": 0.0475, "volume": 520156.0, "close_time": 1766951999999, "quote_volume": 24879.3864, "trades": 380, "taker_buy_base": 157557.0, "taker_buy_quote": 7568.1374 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0474, "high": 0.0474, "low": 0.0469, "close": 0.0472, "volume": 482377.0, "close_time": 1766955599999, "quote_volume": 22746.1339, "trades": 194, "taker_buy_base": 55558.0, "taker_buy_quote": 2623.371 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0469, "close": 0.0471, "volume": 383676.0, "close_time": 1766959199999, "quote_volume": 18098.0196, "trades": 163, "taker_buy_base": 191822.0, "taker_buy_quote": 9064.7245 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.0472, "high": 0.0474, "low": 0.047, "close": 0.0472, "volume": 171137.0, "close_time": 1766962799999, "quote_volume": 8072.0202, "trades": 122, "taker_buy_base": 48684.0, "taker_buy_quote": 2297.0094 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.0472, "high": 0.0477, "low": 0.0469, "close": 0.0474, "volume": 905440.0, "close_time": 1766966399999, "quote_volume": 42938.2757, "trades": 203, "taker_buy_base": 520077.0, "taker_buy_quote": 24690.1513 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0474, "high": 0.0478, "low": 0.0473, "close": 0.0478, "volume": 520742.0, "close_time": 1766969999999, "quote_volume": 24781.8968, "trades": 259, "taker_buy_base": 410348.0, "taker_buy_quote": 19526.5402 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0476, "high": 0.0482, "low": 0.0474, "close": 0.048, "volume": 91012.0, "close_time": 1766973599999, "quote_volume": 4337.2386, "trades": 101, "taker_buy_base": 46632.0, "taker_buy_quote": 2225.9456 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.048, "high": 0.0488, "low": 0.0478, "close": 0.048, "volume": 322208.0, "close_time": 1766977199999, "quote_volume": 15583.2346, "trades": 223, "taker_buy_base": 231200.0, "taker_buy_quote": 11193.7034 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.048, "high": 0.0484, "low": 0.048, "close": 0.0483, "volume": 484809.0, "close_time": 1766980799999, "quote_volume": 23339.5802, "trades": 188, "taker_buy_base": 71471.0, "taker_buy_quote": 3444.6214 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0483, "high": 0.05, "low": 0.0479, "close": 0.0493, "volume": 2253002.0, "close_time": 1766984399999, "quote_volume": 111001.9716, "trades": 1267, "taker_buy_base": 1544162.0, "taker_buy_quote": 76107.3811 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0494, "high": 0.0496, "low": 0.0488, "close": 0.0493, "volume": 941745.0, "close_time": 1766987999999, "quote_volume": 46339.0287, "trades": 541, "taker_buy_base": 381366.0, "taker_buy_quote": 18767.7603 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.0492, "high": 0.0497, "low": 0.0486, "close": 0.0487, "volume": 1100761.0, "close_time": 1766991599999, "quote_volume": 53897.0751, "trades": 469, "taker_buy_base": 342320.0, "taker_buy_quote": 16793.3298 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.0488, "high": 0.0494, "low": 0.0486, "close": 0.0491, "volume": 229256.0, "close_time": 1766995199999, "quote_volume": 11230.4588, "trades": 113, "taker_buy_base": 138174.0, "taker_buy_quote": 6770.9921 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0492, "high": 0.0497, "low": 0.0486, "close": 0.0488, "volume": 483194.0, "close_time": 1766998799999, "quote_volume": 23780.6105, "trades": 244, "taker_buy_base": 245178.0, "taker_buy_quote": 12089.6647 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.0488, "high": 0.0488, "low": 0.0479, "close": 0.0482, "volume": 543569.0, "close_time": 1767002399999, "quote_volume": 26241.1512, "trades": 230, "taker_buy_base": 109144.0, "taker_buy_quote": 5271.6162 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.0484, "high": 0.0491, "low": 0.0483, "close": 0.0488, "volume": 533980.0, "close_time": 1767005999999, "quote_volume": 26026.2217, "trades": 199, "taker_buy_base": 408596.0, "taker_buy_quote": 19923.4106 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0487, "high": 0.0504, "low": 0.0482, "close": 0.0482, "volume": 2202217.0, "close_time": 1767009599999, "quote_volume": 107963.6609, "trades": 911, "taker_buy_base": 1165747.0, "taker_buy_quote": 57253.8163 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0481, "high": 0.0485, "low": 0.0475, "close": 0.0482, "volume": 346098.0, "close_time": 1767013199999, "quote_volume": 16577.9938, "trades": 210, "taker_buy_base": 209109.0, "taker_buy_quote": 10015.0631 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.0482, "high": 0.0482, "low": 0.0477, "close": 0.0477, "volume": 52483.0, "close_time": 1767016799999, "quote_volume": 2515.7791, "trades": 68, "taker_buy_base": 24663.0, "taker_buy_quote": 1183.3758 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.0476, "high": 0.0483, "low": 0.0466, "close": 0.0478, "volume": 1314797.0, "close_time": 1767020399999, "quote_volume": 62348.3126, "trades": 563, "taker_buy_base": 726000.0, "taker_buy_quote": 34440.7201 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0479, "high": 0.0485, "low": 0.0475, "close": 0.0476, "volume": 706556.0, "close_time": 1767023999999, "quote_volume": 33909.1119, "trades": 336, "taker_buy_base": 127245.0, "taker_buy_quote": 6126.4662 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0475, "high": 0.0477, "low": 0.0473, "close": 0.0474, "volume": 139314.0, "close_time": 1767027599999, "quote_volume": 6618.9608, "trades": 231, "taker_buy_base": 91643.0, "taker_buy_quote": 4356.9124 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.0475, "high": 0.048, "low": 0.0475, "close": 0.048, "volume": 153568.0, "close_time": 1767031199999, "quote_volume": 7331.7966, "trades": 191, "taker_buy_base": 109987.0, "taker_buy_quote": 5252.8917 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.048, "high": 0.0489, "low": 0.0479, "close": 0.0481, "volume": 527872.0, "close_time": 1767034799999, "quote_volume": 25645.5338, "trades": 463, "taker_buy_base": 307555.0, "taker_buy_quote": 14947.2225 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.0482, "high": 0.0491, "low": 0.0482, "close": 0.0485, "volume": 1247559.0, "close_time": 1767038399999, "quote_volume": 60673.4892, "trades": 578, "taker_buy_base": 681439.0, "taker_buy_quote": 33107.7481 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0485, "high": 0.0486, "low": 0.048, "close": 0.0484, "volume": 243002.0, "close_time": 1767041999999, "quote_volume": 11730.922, "trades": 282, "taker_buy_base": 132337.0, "taker_buy_quote": 6391.3918 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.0484, "high": 0.0492, "low": 0.0484, "close": 0.0492, "volume": 202753.0, "close_time": 1767045599999, "quote_volume": 9929.9312, "trades": 210, "taker_buy_base": 162500.0, "taker_buy_quote": 7962.2455 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.0492, "high": 0.0496, "low": 0.0489, "close": 0.0494, "volume": 258637.0, "close_time": 1767049199999, "quote_volume": 12736.952, "trades": 163, "taker_buy_base": 146414.0, "taker_buy_quote": 7217.5754 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.0493, "high": 0.0494, "low": 0.049, "close": 0.0492, "volume": 169322.0, "close_time": 1767052799999, "quote_volume": 8336.3416, "trades": 144, "taker_buy_base": 60897.0, "taker_buy_quote": 3000.0136 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0492, "high": 0.0497, "low": 0.0485, "close": 0.0488, "volume": 231761.0, "close_time": 1767056399999, "quote_volume": 11340.1397, "trades": 199, "taker_buy_base": 72610.0, "taker_buy_quote": 3550.8706 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0487, "high": 0.0495, "low": 0.0485, "close": 0.0486, "volume": 506939.0, "close_time": 1767059999999, "quote_volume": 24912.788, "trades": 185, "taker_buy_base": 404887.0, "taker_buy_quote": 19902.6913 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0485, "high": 0.0489, "low": 0.0479, "close": 0.048, "volume": 265766.0, "close_time": 1767063599999, "quote_volume": 12830.2922, "trades": 344, "taker_buy_base": 96612.0, "taker_buy_quote": 4663.7113 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.048, "high": 0.0484, "low": 0.0478, "close": 0.0482, "volume": 139006.0, "close_time": 1767067199999, "quote_volume": 6683.5842, "trades": 127, "taker_buy_base": 53353.0, "taker_buy_quote": 2566.9047 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.048, "high": 0.0481, "low": 0.0477, "close": 0.0477, "volume": 81474.0, "close_time": 1767070799999, "quote_volume": 3902.0775, "trades": 155, "taker_buy_base": 11823.0, "taker_buy_quote": 566.6901 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.0477, "high": 0.0481, "low": 0.0474, "close": 0.0481, "volume": 184676.0, "close_time": 1767074399999, "quote_volume": 8799.1341, "trades": 237, "taker_buy_base": 84049.0, "taker_buy_quote": 4013.9517 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.0481, "high": 0.0482, "low": 0.0479, "close": 0.0481, "volume": 117031.0, "close_time": 1767077999999, "quote_volume": 5627.7565, "trades": 95, "taker_buy_base": 61642.0, "taker_buy_quote": 2965.1765 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.048, "high": 0.0483, "low": 0.0478, "close": 0.0479, "volume": 62246.0, "close_time": 1767081599999, "quote_volume": 2984.771, "trades": 134, "taker_buy_base": 38651.0, "taker_buy_quote": 1852.7582 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.048, "high": 0.0482, "low": 0.0479, "close": 0.0481, "volume": 80946.0, "close_time": 1767085199999, "quote_volume": 3885.9956, "trades": 70, "taker_buy_base": 2722.0, "taker_buy_quote": 130.9634 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0481, "high": 0.0485, "low": 0.048, "close": 0.0484, "volume": 159495.0, "close_time": 1767088799999, "quote_volume": 7696.2915, "trades": 137, "taker_buy_base": 112057.0, "taker_buy_quote": 5408.0629 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.0484, "high": 0.0489, "low": 0.0484, "close": 0.0487, "volume": 126802.0, "close_time": 1767092399999, "quote_volume": 6158.7733, "trades": 98, "taker_buy_base": 55213.0, "taker_buy_quote": 2683.3156 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.0487, "high": 0.0493, "low": 0.0486, "close": 0.0491, "volume": 217818.0, "close_time": 1767095999999, "quote_volume": 10659.2369, "trades": 253, "taker_buy_base": 110420.0, "taker_buy_quote": 5405.2649 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0491, "high": 0.0493, "low": 0.0481, "close": 0.0481, "volume": 817087.0, "close_time": 1767099599999, "quote_volume": 39850.4565, "trades": 582, "taker_buy_base": 241528.0, "taker_buy_quote": 11760.4907 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.0482, "high": 0.0492, "low": 0.0482, "close": 0.0489, "volume": 499254.0, "close_time": 1767103199999, "quote_volume": 24361.4028, "trades": 236, "taker_buy_base": 426896.0, "taker_buy_quote": 20819.7139 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.0489, "high": 0.0493, "low": 0.0485, "close": 0.0491, "volume": 186885.0, "close_time": 1767106799999, "quote_volume": 9138.2968, "trades": 133, "taker_buy_base": 103054.0, "taker_buy_quote": 5053.3182 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.0491, "high": 0.0499, "low": 0.0486, "close": 0.0497, "volume": 840332.0, "close_time": 1767110399999, "quote_volume": 41535.0335, "trades": 635, "taker_buy_base": 507403.0, "taker_buy_quote": 25112.0998 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0496, "high": 0.0499, "low": 0.0487, "close": 0.0488, "volume": 692935.0, "close_time": 1767113999999, "quote_volume": 34210.1852, "trades": 299, "taker_buy_base": 205075.0, "taker_buy_quote": 10118.8189 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.0487, "high": 0.0489, "low": 0.0485, "close": 0.0489, "volume": 93793.0, "close_time": 1767117599999, "quote_volume": 4566.7508, "trades": 105, "taker_buy_base": 54291.0, "taker_buy_quote": 2644.8193 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.0487, "high": 0.0489, "low": 0.0485, "close": 0.0486, "volume": 83992.0, "close_time": 1767121199999, "quote_volume": 4093.83, "trades": 133, "taker_buy_base": 12441.0, "taker_buy_quote": 607.5985 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0485, "high": 0.0488, "low": 0.0483, "close": 0.0485, "volume": 43782.0, "close_time": 1767124799999, "quote_volume": 2122.4515, "trades": 77, "taker_buy_base": 11735.0, "taker_buy_quote": 569.6222 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0484, "high": 0.0487, "low": 0.0482, "close": 0.0486, "volume": 451421.0, "close_time": 1767128399999, "quote_volume": 21855.8318, "trades": 162, "taker_buy_base": 382514.0, "taker_buy_quote": 18529.957 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.0485, "high": 0.0491, "low": 0.0481, "close": 0.0488, "volume": 1019851.0, "close_time": 1767131999999, "quote_volume": 49552.9589, "trades": 399, "taker_buy_base": 470453.0, "taker_buy_quote": 22883.9316 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.0486, "high": 0.0489, "low": 0.0484, "close": 0.0484, "volume": 154996.0, "close_time": 1767135599999, "quote_volume": 7549.7699, "trades": 131, "taker_buy_base": 55027.0, "taker_buy_quote": 2685.1401 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0483, "high": 0.0485, "low": 0.0482, "close": 0.0484, "volume": 193545.0, "close_time": 1767139199999, "quote_volume": 9364.7499, "trades": 252, "taker_buy_base": 160784.0, "taker_buy_quote": 7782.7617 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0484, "high": 0.0488, "low": 0.0482, "close": 0.0484, "volume": 302081.0, "close_time": 1767142799999, "quote_volume": 14661.522, "trades": 255, "taker_buy_base": 148096.0, "taker_buy_quote": 7185.8107 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.0485, "high": 0.0489, "low": 0.0483, "close": 0.0488, "volume": 197607.0, "close_time": 1767146399999, "quote_volume": 9627.0133, "trades": 158, "taker_buy_base": 100977.0, "taker_buy_quote": 4926.394 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0487, "high": 0.0493, "low": 0.0487, "close": 0.0493, "volume": 172884.0, "close_time": 1767149999999, "quote_volume": 8488.6892, "trades": 125, "taker_buy_base": 111795.0, "taker_buy_quote": 5492.4883 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.0492, "high": 0.0494, "low": 0.049, "close": 0.0492, "volume": 192269.0, "close_time": 1767153599999, "quote_volume": 9436.1591, "trades": 153, "taker_buy_base": 55770.0, "taker_buy_quote": 2744.2951 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0492, "high": 0.0499, "low": 0.0489, "close": 0.0497, "volume": 1591307.0, "close_time": 1767157199999, "quote_volume": 78545.4624, "trades": 934, "taker_buy_base": 925137.0, "taker_buy_quote": 45709.8941 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.0497, "high": 0.0501, "low": 0.0488, "close": 0.0499, "volume": 1515878.0, "close_time": 1767160799999, "quote_volume": 75047.5999, "trades": 1178, "taker_buy_base": 651593.0, "taker_buy_quote": 32290.0286 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.0498, "high": 0.0499, "low": 0.049, "close": 0.0492, "volume": 309384.0, "close_time": 1767164399999, "quote_volume": 15300.6368, "trades": 406, "taker_buy_base": 122106.0, "taker_buy_quote": 6036.4931 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.0492, "high": 0.0496, "low": 0.049, "close": 0.0495, "volume": 438706.0, "close_time": 1767167999999, "quote_volume": 21610.7808, "trades": 278, "taker_buy_base": 196059.0, "taker_buy_quote": 9668.1479 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0494, "high": 0.0497, "low": 0.0489, "close": 0.0491, "volume": 175223.0, "close_time": 1767171599999, "quote_volume": 8601.2893, "trades": 171, "taker_buy_base": 81530.0, "taker_buy_quote": 4006.7938 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.049, "high": 0.0493, "low": 0.0489, "close": 0.0492, "volume": 359446.0, "close_time": 1767175199999, "quote_volume": 17662.9356, "trades": 420, "taker_buy_base": 230792.0, "taker_buy_quote": 11337.3873 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.0492, "high": 0.0494, "low": 0.0486, "close": 0.0489, "volume": 1005495.0, "close_time": 1767178799999, "quote_volume": 49191.6632, "trades": 437, "taker_buy_base": 490778.0, "taker_buy_quote": 24032.5919 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.0488, "high": 0.0493, "low": 0.0488, "close": 0.049, "volume": 99783.0, "close_time": 1767182399999, "quote_volume": 4899.1046, "trades": 187, "taker_buy_base": 66587.0, "taker_buy_quote": 3271.0515 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.049, "high": 0.049, "low": 0.0481, "close": 0.0481, "volume": 562044.0, "close_time": 1767185999999, "quote_volume": 27342.7873, "trades": 312, "taker_buy_base": 71022.0, "taker_buy_quote": 3439.894 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.0481, "high": 0.0486, "low": 0.0477, "close": 0.0485, "volume": 317700.0, "close_time": 1767189599999, "quote_volume": 15284.4031, "trades": 371, "taker_buy_base": 165128.0, "taker_buy_quote": 7947.6221 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.0485, "high": 0.0485, "low": 0.0482, "close": 0.0485, "volume": 178605.0, "close_time": 1767193199999, "quote_volume": 8645.9535, "trades": 200, "taker_buy_base": 80090.0, "taker_buy_quote": 3878.7151 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.0482, "high": 0.0484, "low": 0.0472, "close": 0.0474, "volume": 1148067.0, "close_time": 1767196799999, "quote_volume": 54741.5677, "trades": 813, "taker_buy_base": 243130.0, "taker_buy_quote": 11590.2111 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0474, "high": 0.0475, "low": 0.0464, "close": 0.0465, "volume": 318776.0, "close_time": 1767200399999, "quote_volume": 14999.3409, "trades": 423, "taker_buy_base": 152136.0, "taker_buy_quote": 7157.9544 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0466, "high": 0.0467, "low": 0.0459, "close": 0.0461, "volume": 273356.0, "close_time": 1767203999999, "quote_volume": 12641.0378, "trades": 302, "taker_buy_base": 57712.0, "taker_buy_quote": 2678.7831 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.0462, "high": 0.0465, "low": 0.046, "close": 0.0461, "volume": 113326.0, "close_time": 1767207599999, "quote_volume": 5249.5111, "trades": 176, "taker_buy_base": 70745.0, "taker_buy_quote": 3278.7309 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.0462, "high": 0.0474, "low": 0.0461, "close": 0.047, "volume": 297358.0, "close_time": 1767211199999, "quote_volume": 13939.2013, "trades": 414, "taker_buy_base": 199949.0, "taker_buy_quote": 9344.739 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.047, "high": 0.0473, "low": 0.0466, "close": 0.0471, "volume": 154472.0, "close_time": 1767214799999, "quote_volume": 7244.9182, "trades": 347, "taker_buy_base": 76111.0, "taker_buy_quote": 3571.7227 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0472, "high": 0.0474, "low": 0.0469, "close": 0.047, "volume": 581302.0, "close_time": 1767218399999, "quote_volume": 27317.6136, "trades": 312, "taker_buy_base": 58902.0, "taker_buy_quote": 2772.5629 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0469, "high": 0.0471, "low": 0.0468, "close": 0.047, "volume": 136326.0, "close_time": 1767221999999, "quote_volume": 6399.0101, "trades": 254, "taker_buy_base": 67216.0, "taker_buy_quote": 3155.3854 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.047, "high": 0.0472, "low": 0.0469, "close": 0.047, "volume": 37232.0, "close_time": 1767225599999, "quote_volume": 1751.8728, "trades": 53, "taker_buy_base": 24264.0, "taker_buy_quote": 1141.9612 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0471, "high": 0.0471, "low": 0.0468, "close": 0.0469, "volume": 237028.0, "close_time": 1767229199999, "quote_volume": 11115.4775, "trades": 180, "taker_buy_base": 64342.0, "taker_buy_quote": 3024.4259 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0469, "high": 0.047, "low": 0.0466, "close": 0.0468, "volume": 256652.0, "close_time": 1767232799999, "quote_volume": 12008.7701, "trades": 277, "taker_buy_base": 128206.0, "taker_buy_quote": 6002.9538 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0469, "high": 0.0471, "low": 0.0467, "close": 0.047, "volume": 72659.0, "close_time": 1767236399999, "quote_volume": 3410.7946, "trades": 189, "taker_buy_base": 35407.0, "taker_buy_quote": 1662.808 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.047, "high": 0.047, "low": 0.0466, "close": 0.0467, "volume": 121739.0, "close_time": 1767239999999, "quote_volume": 5702.5612, "trades": 241, "taker_buy_base": 55384.0, "taker_buy_quote": 2593.877 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0467, "high": 0.0467, "low": 0.0465, "close": 0.0466, "volume": 34394.0, "close_time": 1767243599999, "quote_volume": 1605.553, "trades": 48, "taker_buy_base": 22101.0, "taker_buy_quote": 1031.9042 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0467, "high": 0.0472, "low": 0.0467, "close": 0.0471, "volume": 273466.0, "close_time": 1767247199999, "quote_volume": 12867.7642, "trades": 186, "taker_buy_base": 220805.0, "taker_buy_quote": 10397.0077 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.0471, "high": 0.0472, "low": 0.047, "close": 0.047, "volume": 84401.0, "close_time": 1767250799999, "quote_volume": 3975.5651, "trades": 170, "taker_buy_base": 63221.0, "taker_buy_quote": 2980.0115 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0471, "high": 0.0474, "low": 0.047, "close": 0.0473, "volume": 108401.0, "close_time": 1767254399999, "quote_volume": 5128.1539, "trades": 178, "taker_buy_base": 28338.0, "taker_buy_quote": 1342.2985 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0473, "high": 0.0474, "low": 0.0471, "close": 0.0474, "volume": 44504.0, "close_time": 1767257999999, "quote_volume": 2105.8945, "trades": 71, "taker_buy_base": 24562.0, "taker_buy_quote": 1163.574 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.0474, "high": 0.0478, "low": 0.0473, "close": 0.0476, "volume": 124351.0, "close_time": 1767261599999, "quote_volume": 5917.307, "trades": 241, "taker_buy_base": 42120.0, "taker_buy_quote": 2007.1508 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.0476, "high": 0.0479, "low": 0.0476, "close": 0.0479, "volume": 40477.0, "close_time": 1767265199999, "quote_volume": 1932.7481, "trades": 181, "taker_buy_base": 18101.0, "taker_buy_quote": 865.1037 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.048, "high": 0.049, "low": 0.0477, "close": 0.0489, "volume": 499532.0, "close_time": 1767268799999, "quote_volume": 24317.4924, "trades": 464, "taker_buy_base": 353736.0, "taker_buy_quote": 17233.3741 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.049, "high": 0.0492, "low": 0.0484, "close": 0.0486, "volume": 363021.0, "close_time": 1767272399999, "quote_volume": 17699.641, "trades": 536, "taker_buy_base": 135002.0, "taker_buy_quote": 6590.9015 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0485, "high": 0.0491, "low": 0.0485, "close": 0.049, "volume": 330397.0, "close_time": 1767275999999, "quote_volume": 16165.764, "trades": 461, "taker_buy_base": 197016.0, "taker_buy_quote": 9649.4897 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.0489, "high": 0.0496, "low": 0.0488, "close": 0.0496, "volume": 411899.0, "close_time": 1767279599999, "quote_volume": 20243.8879, "trades": 505, "taker_buy_base": 232914.0, "taker_buy_quote": 11452.4964 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.0496, "high": 0.0498, "low": 0.0491, "close": 0.0495, "volume": 752431.0, "close_time": 1767283199999, "quote_volume": 37215.7183, "trades": 523, "taker_buy_base": 241653.0, "taker_buy_quote": 11936.281 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0496, "high": 0.0499, "low": 0.0491, "close": 0.0492, "volume": 272623.0, "close_time": 1767286799999, "quote_volume": 13460.8692, "trades": 425, "taker_buy_base": 52740.0, "taker_buy_quote": 2602.5726 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.0493, "high": 0.0495, "low": 0.0492, "close": 0.0494, "volume": 89765.0, "close_time": 1767290399999, "quote_volume": 4429.2713, "trades": 186, "taker_buy_base": 31988.0, "taker_buy_quote": 1578.3523 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.0495, "high": 0.0495, "low": 0.0492, "close": 0.0493, "volume": 84919.0, "close_time": 1767293999999, "quote_volume": 4186.413, "trades": 111, "taker_buy_base": 20862.0, "taker_buy_quote": 1030.6795 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.0494, "high": 0.0495, "low": 0.0492, "close": 0.0494, "volume": 32798.0, "close_time": 1767297599999, "quote_volume": 1618.9769, "trades": 72, "taker_buy_base": 10479.0, "taker_buy_quote": 517.6538 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0494, "high": 0.0494, "low": 0.0489, "close": 0.0491, "volume": 137904.0, "close_time": 1767301199999, "quote_volume": 6791.8676, "trades": 120, "taker_buy_base": 75946.0, "taker_buy_quote": 3741.0024 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.049, "high": 0.0492, "low": 0.0488, "close": 0.0491, "volume": 66102.0, "close_time": 1767304799999, "quote_volume": 3240.9985, "trades": 151, "taker_buy_base": 31898.0, "taker_buy_quote": 1566.524 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.0492, "high": 0.0492, "low": 0.0487, "close": 0.0489, "volume": 167751.0, "close_time": 1767308399999, "quote_volume": 8213.8099, "trades": 179, "taker_buy_base": 23933.0, "taker_buy_quote": 1172.2738 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.0489, "high": 0.0491, "low": 0.0486, "close": 0.0488, "volume": 206781.0, "close_time": 1767311999999, "quote_volume": 10085.2801, "trades": 208, "taker_buy_base": 46331.0, "taker_buy_quote": 2265.1302 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0488, "high": 0.049, "low": 0.0487, "close": 0.0487, "volume": 202646.0, "close_time": 1767315599999, "quote_volume": 9897.2809, "trades": 259, "taker_buy_base": 94487.0, "taker_buy_quote": 4614.9987 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.0488, "high": 0.0489, "low": 0.0483, "close": 0.0485, "volume": 62770.0, "close_time": 1767319199999, "quote_volume": 3042.367, "trades": 144, "taker_buy_base": 12322.0, "taker_buy_quote": 597.5367 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0484, "high": 0.0487, "low": 0.0482, "close": 0.0484, "volume": 121843.0, "close_time": 1767322799999, "quote_volume": 5895.8264, "trades": 106, "taker_buy_base": 51335.0, "taker_buy_quote": 2488.763 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.0485, "high": 0.0487, "low": 0.0484, "close": 0.0485, "volume": 159668.0, "close_time": 1767326399999, "quote_volume": 7744.0484, "trades": 233, "taker_buy_base": 89675.0, "taker_buy_quote": 4351.3771 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0485, "high": 0.0485, "low": 0.0481, "close": 0.0484, "volume": 203146.0, "close_time": 1767329999999, "quote_volume": 9816.4572, "trades": 175, "taker_buy_base": 30720.0, "taker_buy_quote": 1482.8905 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0484, "high": 0.0484, "low": 0.0481, "close": 0.0482, "volume": 69867.0, "close_time": 1767333599999, "quote_volume": 3366.4496, "trades": 85, "taker_buy_base": 13724.0, "taker_buy_quote": 662.8211 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.0482, "high": 0.0484, "low": 0.048, "close": 0.048, "volume": 158811.0, "close_time": 1767337199999, "quote_volume": 7656.0185, "trades": 244, "taker_buy_base": 48843.0, "taker_buy_quote": 2356.0774 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.048, "high": 0.0483, "low": 0.0479, "close": 0.0481, "volume": 214096.0, "close_time": 1767340799999, "quote_volume": 10283.6195, "trades": 169, "taker_buy_base": 57079.0, "taker_buy_quote": 2746.6733 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0479, "high": 0.0483, "low": 0.0479, "close": 0.0479, "volume": 68974.0, "close_time": 1767344399999, "quote_volume": 3318.9306, "trades": 92, "taker_buy_base": 50302.0, "taker_buy_quote": 2422.1899 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.0479, "high": 0.0486, "low": 0.0479, "close": 0.0485, "volume": 160636.0, "close_time": 1767347999999, "quote_volume": 7770.6643, "trades": 236, "taker_buy_base": 140077.0, "taker_buy_quote": 6781.1368 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.0486, "high": 0.0487, "low": 0.0484, "close": 0.0485, "volume": 254438.0, "close_time": 1767351599999, "quote_volume": 12332.1, "trades": 358, "taker_buy_base": 132371.0, "taker_buy_quote": 6422.6433 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.0484, "high": 0.0485, "low": 0.048, "close": 0.0483, "volume": 226803.0, "close_time": 1767355199999, "quote_volume": 10941.0916, "trades": 269, "taker_buy_base": 104998.0, "taker_buy_quote": 5072.6506 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0481, "high": 0.0487, "low": 0.048, "close": 0.0487, "volume": 195945.0, "close_time": 1767358799999, "quote_volume": 9476.1009, "trades": 300, "taker_buy_base": 84958.0, "taker_buy_quote": 4123.8192 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.0485, "high": 0.0489, "low": 0.0485, "close": 0.0488, "volume": 187752.0, "close_time": 1767362399999, "quote_volume": 9161.0573, "trades": 216, "taker_buy_base": 174140.0, "taker_buy_quote": 8498.6047 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.0486, "high": 0.0495, "low": 0.0484, "close": 0.0493, "volume": 400957.0, "close_time": 1767365999999, "quote_volume": 19629.5609, "trades": 430, "taker_buy_base": 180004.0, "taker_buy_quote": 8812.1469 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.0493, "high": 0.0495, "low": 0.0488, "close": 0.0493, "volume": 373876.0, "close_time": 1767369599999, "quote_volume": 18368.9903, "trades": 528, "taker_buy_base": 93128.0, "taker_buy_quote": 4574.0508 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0493, "high": 0.0501, "low": 0.0493, "close": 0.0499, "volume": 512691.0, "close_time": 1767373199999, "quote_volume": 25456.5262, "trades": 520, "taker_buy_base": 327948.0, "taker_buy_quote": 16277.835 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.0499, "high": 0.0502, "low": 0.0497, "close": 0.0498, "volume": 128331.0, "close_time": 1767376799999, "quote_volume": 6405.4054, "trades": 229, "taker_buy_base": 41851.0, "taker_buy_quote": 2092.3043 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.0498, "high": 0.0503, "low": 0.0498, "close": 0.0501, "volume": 269737.0, "close_time": 1767380399999, "quote_volume": 13513.19, "trades": 389, "taker_buy_base": 134084.0, "taker_buy_quote": 6725.1045 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.0501, "high": 0.0511, "low": 0.0499, "close": 0.0511, "volume": 1134551.0, "close_time": 1767383999999, "quote_volume": 57258.3621, "trades": 779, "taker_buy_base": 829556.0, "taker_buy_quote": 41909.3853 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.051, "high": 0.0513, "low": 0.0507, "close": 0.0509, "volume": 589007.0, "close_time": 1767387599999, "quote_volume": 30058.2887, "trades": 643, "taker_buy_base": 243279.0, "taker_buy_quote": 12408.8245 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.0509, "high": 0.0513, "low": 0.0507, "close": 0.0511, "volume": 535595.0, "close_time": 1767391199999, "quote_volume": 27273.3999, "trades": 208, "taker_buy_base": 47422.0, "taker_buy_quote": 2416.3724 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.0511, "high": 0.0513, "low": 0.0509, "close": 0.0509, "volume": 163463.0, "close_time": 1767394799999, "quote_volume": 8333.4559, "trades": 221, "taker_buy_base": 47630.0, "taker_buy_quote": 2430.7295 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.0509, "high": 0.0518, "low": 0.0509, "close": 0.0518, "volume": 493864.0, "close_time": 1767398399999, "quote_volume": 25373.5378, "trades": 468, "taker_buy_base": 411846.0, "taker_buy_quote": 21162.4215 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0517, "high": 0.0517, "low": 0.051, "close": 0.0512, "volume": 184824.0, "close_time": 1767401999999, "quote_volume": 9495.3226, "trades": 236, "taker_buy_base": 82593.0, "taker_buy_quote": 4240.1641 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.0512, "high": 0.0515, "low": 0.0511, "close": 0.0514, "volume": 241890.0, "close_time": 1767405599999, "quote_volume": 12436.8395, "trades": 247, "taker_buy_base": 139950.0, "taker_buy_quote": 7199.4057 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.0513, "high": 0.0514, "low": 0.0511, "close": 0.0512, "volume": 162526.0, "close_time": 1767409199999, "quote_volume": 8330.0191, "trades": 261, "taker_buy_base": 28351.0, "taker_buy_quote": 1454.1183 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.0513, "high": 0.0515, "low": 0.0508, "close": 0.0509, "volume": 621399.0, "close_time": 1767412799999, "quote_volume": 31762.5944, "trades": 281, "taker_buy_base": 73434.0, "taker_buy_quote": 3750.0082 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0509, "high": 0.0515, "low": 0.0508, "close": 0.0509, "volume": 224371.0, "close_time": 1767416399999, "quote_volume": 11461.8455, "trades": 168, "taker_buy_base": 134850.0, "taker_buy_quote": 6893.9632 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.0507, "high": 0.0509, "low": 0.0501, "close": 0.0501, "volume": 272013.0, "close_time": 1767419999999, "quote_volume": 13723.0417, "trades": 457, "taker_buy_base": 51842.0, "taker_buy_quote": 2622.8049 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.0502, "high": 0.0505, "low": 0.0497, "close": 0.0499, "volume": 189333.0, "close_time": 1767423599999, "quote_volume": 9486.119, "trades": 224, "taker_buy_base": 78444.0, "taker_buy_quote": 3936.9023 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.0497, "high": 0.0498, "low": 0.0488, "close": 0.0492, "volume": 404158.0, "close_time": 1767427199999, "quote_volume": 19874.4214, "trades": 407, "taker_buy_base": 188245.0, "taker_buy_quote": 9259.3242 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0492, "high": 0.0497, "low": 0.0491, "close": 0.0493, "volume": 121343.0, "close_time": 1767430799999, "quote_volume": 5985.8465, "trades": 230, "taker_buy_base": 95910.0, "taker_buy_quote": 4730.8735 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.0494, "high": 0.0496, "low": 0.0493, "close": 0.0495, "volume": 206990.0, "close_time": 1767434399999, "quote_volume": 10243.315, "trades": 310, "taker_buy_base": 83381.0, "taker_buy_quote": 4127.5877 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.0494, "high": 0.0495, "low": 0.0493, "close": 0.0494, "volume": 135334.0, "close_time": 1767437999999, "quote_volume": 6675.5141, "trades": 119, "taker_buy_base": 58117.0, "taker_buy_quote": 2868.6561 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0493, "high": 0.0494, "low": 0.0491, "close": 0.0494, "volume": 131995.0, "close_time": 1767441599999, "quote_volume": 6503.1542, "trades": 211, "taker_buy_base": 63379.0, "taker_buy_quote": 3125.9037 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0494, "high": 0.0504, "low": 0.0493, "close": 0.0501, "volume": 246653.0, "close_time": 1767445199999, "quote_volume": 12305.7875, "trades": 294, "taker_buy_base": 193466.0, "taker_buy_quote": 9652.709 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0501, "high": 0.0503, "low": 0.0501, "close": 0.0501, "volume": 44084.0, "close_time": 1767448799999, "quote_volume": 2211.6183, "trades": 103, "taker_buy_base": 20948.0, "taker_buy_quote": 1051.0519 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.05, "high": 0.0503, "low": 0.05, "close": 0.05, "volume": 176712.0, "close_time": 1767452399999, "quote_volume": 8859.6074, "trades": 237, "taker_buy_base": 60786.0, "taker_buy_quote": 3050.8535 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.0501, "high": 0.0502, "low": 0.0499, "close": 0.0499, "volume": 96589.0, "close_time": 1767455999999, "quote_volume": 4830.5275, "trades": 109, "taker_buy_base": 11202.0, "taker_buy_quote": 561.2215 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0499, "high": 0.0504, "low": 0.0498, "close": 0.0502, "volume": 123758.0, "close_time": 1767459599999, "quote_volume": 6187.1481, "trades": 174, "taker_buy_base": 65783.0, "taker_buy_quote": 3293.8891 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.0502, "high": 0.0502, "low": 0.05, "close": 0.05, "volume": 31657.0, "close_time": 1767463199999, "quote_volume": 1586.5337, "trades": 65, "taker_buy_base": 10057.0, "taker_buy_quote": 504.2022 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.05, "high": 0.05, "low": 0.0497, "close": 0.0499, "volume": 424633.0, "close_time": 1767466799999, "quote_volume": 21140.2675, "trades": 237, "taker_buy_base": 63085.0, "taker_buy_quote": 3147.9968 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.0499, "high": 0.05, "low": 0.0493, "close": 0.0493, "volume": 509555.0, "close_time": 1767470399999, "quote_volume": 25254.5272, "trades": 371, "taker_buy_base": 87907.0, "taker_buy_quote": 4354.3713 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0495, "high": 0.0496, "low": 0.0492, "close": 0.0496, "volume": 218789.0, "close_time": 1767473999999, "quote_volume": 10803.5768, "trades": 481, "taker_buy_base": 87347.0, "taker_buy_quote": 4313.7179 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.0495, "high": 0.05, "low": 0.049, "close": 0.0496, "volume": 1280095.0, "close_time": 1767477599999, "quote_volume": 63180.6157, "trades": 748, "taker_buy_base": 345940.0, "taker_buy_quote": 17141.9895 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.0496, "high": 0.0498, "low": 0.0495, "close": 0.0496, "volume": 90428.0, "close_time": 1767481199999, "quote_volume": 4484.7014, "trades": 261, "taker_buy_base": 52966.0, "taker_buy_quote": 2628.735 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.0496, "high": 0.0497, "low": 0.0495, "close": 0.0497, "volume": 74301.0, "close_time": 1767484799999, "quote_volume": 3684.6512, "trades": 145, "taker_buy_base": 43819.0, "taker_buy_quote": 2174.702 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0498, "high": 0.05, "low": 0.0493, "close": 0.0495, "volume": 265859.0, "close_time": 1767488399999, "quote_volume": 13188.2993, "trades": 336, "taker_buy_base": 67307.0, "taker_buy_quote": 3344.94 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.0494, "high": 0.0496, "low": 0.0491, "close": 0.0493, "volume": 275928.0, "close_time": 1767491999999, "quote_volume": 13604.2556, "trades": 242, "taker_buy_base": 158225.0, "taker_buy_quote": 7808.3496 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0494, "high": 0.0494, "low": 0.0489, "close": 0.0491, "volume": 788724.0, "close_time": 1767495599999, "quote_volume": 38711.1492, "trades": 323, "taker_buy_base": 156229.0, "taker_buy_quote": 7667.4027 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.0491, "high": 0.0498, "low": 0.0491, "close": 0.0492, "volume": 321087.0, "close_time": 1767499199999, "quote_volume": 15888.2396, "trades": 282, "taker_buy_base": 227680.0, "taker_buy_quote": 11270.3866 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0493, "high": 0.0495, "low": 0.0491, "close": 0.0493, "volume": 315707.0, "close_time": 1767502799999, "quote_volume": 15571.133, "trades": 310, "taker_buy_base": 172498.0, "taker_buy_quote": 8511.929 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0492, "high": 0.0498, "low": 0.0491, "close": 0.0494, "volume": 952320.0, "close_time": 1767506399999, "quote_volume": 47072.7672, "trades": 726, "taker_buy_base": 441046.0, "taker_buy_quote": 21833.8976 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0494, "high": 0.0495, "low": 0.0488, "close": 0.049, "volume": 341791.0, "close_time": 1767509999999, "quote_volume": 16811.7694, "trades": 261, "taker_buy_base": 146861.0, "taker_buy_quote": 7232.6696 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.0488, "high": 0.0495, "low": 0.0488, "close": 0.049, "volume": 384855.0, "close_time": 1767513599999, "quote_volume": 18934.2839, "trades": 285, "taker_buy_base": 218979.0, "taker_buy_quote": 10785.7041 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0491, "high": 0.0493, "low": 0.0489, "close": 0.049, "volume": 224402.0, "close_time": 1767517199999, "quote_volume": 11013.2318, "trades": 308, "taker_buy_base": 145646.0, "taker_buy_quote": 7149.9841 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.049, "high": 0.0493, "low": 0.0489, "close": 0.049, "volume": 103685.0, "close_time": 1767520799999, "quote_volume": 5085.3603, "trades": 135, "taker_buy_base": 58852.0, "taker_buy_quote": 2887.6498 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.049, "high": 0.0493, "low": 0.0489, "close": 0.0491, "volume": 101611.0, "close_time": 1767524399999, "quote_volume": 4980.7464, "trades": 107, "taker_buy_base": 29898.0, "taker_buy_quote": 1468.1235 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.0491, "high": 0.0491, "low": 0.0486, "close": 0.0489, "volume": 477913.0, "close_time": 1767527999999, "quote_volume": 23301.1765, "trades": 214, "taker_buy_base": 113201.0, "taker_buy_quote": 5522.6153 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0488, "high": 0.0493, "low": 0.0488, "close": 0.0489, "volume": 277052.0, "close_time": 1767531599999, "quote_volume": 13588.1026, "trades": 140, "taker_buy_base": 122397.0, "taker_buy_quote": 6015.8108 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.0489, "high": 0.0493, "low": 0.0487, "close": 0.0492, "volume": 378115.0, "close_time": 1767535199999, "quote_volume": 18531.1109, "trades": 208, "taker_buy_base": 159227.0, "taker_buy_quote": 7821.1578 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.0492, "high": 0.0495, "low": 0.0491, "close": 0.0494, "volume": 361388.0, "close_time": 1767538799999, "quote_volume": 17814.1574, "trades": 239, "taker_buy_base": 220476.0, "taker_buy_quote": 10869.6862 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.0495, "high": 0.0497, "low": 0.0493, "close": 0.0494, "volume": 339977.0, "close_time": 1767542399999, "quote_volume": 16824.4507, "trades": 142, "taker_buy_base": 168558.0, "taker_buy_quote": 8351.7693 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0495, "high": 0.0503, "low": 0.0494, "close": 0.0497, "volume": 960398.0, "close_time": 1767545999999, "quote_volume": 47770.1859, "trades": 483, "taker_buy_base": 646815.0, "taker_buy_quote": 32201.9705 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.0497, "high": 0.0501, "low": 0.0495, "close": 0.0495, "volume": 521484.0, "close_time": 1767549599999, "quote_volume": 25953.8803, "trades": 251, "taker_buy_base": 308692.0, "taker_buy_quote": 15379.1805 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0495, "high": 0.0497, "low": 0.0491, "close": 0.0492, "volume": 133394.0, "close_time": 1767553199999, "quote_volume": 6592.2955, "trades": 147, "taker_buy_base": 43697.0, "taker_buy_quote": 2161.2381 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.0493, "high": 0.0493, "low": 0.0486, "close": 0.049, "volume": 306024.0, "close_time": 1767556799999, "quote_volume": 14949.1626, "trades": 143, "taker_buy_base": 115898.0, "taker_buy_quote": 5663.2678 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0491, "high": 0.0499, "low": 0.0489, "close": 0.0493, "volume": 325466.0, "close_time": 1767560399999, "quote_volume": 16116.039, "trades": 152, "taker_buy_base": 220169.0, "taker_buy_quote": 10915.2167 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.0494, "high": 0.0497, "low": 0.0488, "close": 0.0491, "volume": 459325.0, "close_time": 1767563999999, "quote_volume": 22653.3143, "trades": 280, "taker_buy_base": 173585.0, "taker_buy_quote": 8580.0768 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.0491, "high": 0.0499, "low": 0.0491, "close": 0.0493, "volume": 528586.0, "close_time": 1767567599999, "quote_volume": 26152.5919, "trades": 297, "taker_buy_base": 307358.0, "taker_buy_quote": 15214.4427 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.0494, "high": 0.0497, "low": 0.0493, "close": 0.0493, "volume": 150598.0, "close_time": 1767571199999, "quote_volume": 7456.1422, "trades": 87, "taker_buy_base": 64358.0, "taker_buy_quote": 3189.6968 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0494, "high": 0.0498, "low": 0.0487, "close": 0.0492, "volume": 715715.0, "close_time": 1767574799999, "quote_volume": 35227.0782, "trades": 282, "taker_buy_base": 293445.0, "taker_buy_quote": 14485.1667 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.0493, "high": 0.0499, "low": 0.0493, "close": 0.0497, "volume": 571465.0, "close_time": 1767578399999, "quote_volume": 28370.8772, "trades": 217, "taker_buy_base": 337931.0, "taker_buy_quote": 16792.8686 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.0497, "high": 0.0498, "low": 0.0493, "close": 0.0495, "volume": 157331.0, "close_time": 1767581999999, "quote_volume": 7793.9673, "trades": 114, "taker_buy_base": 73160.0, "taker_buy_quote": 3625.0929 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.0495, "high": 0.0495, "low": 0.0487, "close": 0.0491, "volume": 530073.0, "close_time": 1767585599999, "quote_volume": 26010.2487, "trades": 228, "taker_buy_base": 167638.0, "taker_buy_quote": 8226.626 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0492, "high": 0.0507, "low": 0.0483, "close": 0.0493, "volume": 1901171.0, "close_time": 1767589199999, "quote_volume": 94127.8023, "trades": 776, "taker_buy_base": 1242995.0, "taker_buy_quote": 61766.0315 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.0492, "high": 0.0499, "low": 0.0484, "close": 0.0494, "volume": 1012661.0, "close_time": 1767592799999, "quote_volume": 49701.0388, "trades": 516, "taker_buy_base": 392600.0, "taker_buy_quote": 19364.4843 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.0493, "high": 0.0496, "low": 0.0488, "close": 0.0492, "volume": 232305.0, "close_time": 1767596399999, "quote_volume": 11394.0737, "trades": 203, "taker_buy_base": 67006.0, "taker_buy_quote": 3296.5876 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.0493, "high": 0.0504, "low": 0.0492, "close": 0.0502, "volume": 918570.0, "close_time": 1767599999999, "quote_volume": 45975.306, "trades": 505, "taker_buy_base": 653154.0, "taker_buy_quote": 32686.0504 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0502, "high": 0.0507, "low": 0.0495, "close": 0.0495, "volume": 805405.0, "close_time": 1767603599999, "quote_volume": 40187.7452, "trades": 583, "taker_buy_base": 251817.0, "taker_buy_quote": 12617.2687 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0497, "high": 0.05, "low": 0.0494, "close": 0.0496, "volume": 418625.0, "close_time": 1767607199999, "quote_volume": 20794.0237, "trades": 466, "taker_buy_base": 249400.0, "taker_buy_quote": 12402.5634 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0497, "high": 0.0501, "low": 0.0495, "close": 0.0501, "volume": 221607.0, "close_time": 1767610799999, "quote_volume": 11035.119, "trades": 331, "taker_buy_base": 177371.0, "taker_buy_quote": 8838.8551 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.0501, "high": 0.0509, "low": 0.0499, "close": 0.0508, "volume": 1533853.0, "close_time": 1767614399999, "quote_volume": 77403.1084, "trades": 832, "taker_buy_base": 1113574.0, "taker_buy_quote": 56248.5657 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0508, "high": 0.0513, "low": 0.0502, "close": 0.0511, "volume": 958213.0, "close_time": 1767617999999, "quote_volume": 48653.2981, "trades": 658, "taker_buy_base": 429640.0, "taker_buy_quote": 21869.445 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0511, "high": 0.0519, "low": 0.051, "close": 0.0513, "volume": 1646381.0, "close_time": 1767621599999, "quote_volume": 84668.2123, "trades": 967, "taker_buy_base": 935892.0, "taker_buy_quote": 48192.7306 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.0513, "high": 0.0524, "low": 0.0513, "close": 0.0521, "volume": 2146526.0, "close_time": 1767625199999, "quote_volume": 111354.3512, "trades": 1091, "taker_buy_base": 1254092.0, "taker_buy_quote": 65069.0312 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.0521, "high": 0.0524, "low": 0.0514, "close": 0.0524, "volume": 884942.0, "close_time": 1767628799999, "quote_volume": 45913.4646, "trades": 521, "taker_buy_base": 513719.0, "taker_buy_quote": 26688.5149 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0524, "high": 0.0525, "low": 0.0517, "close": 0.0522, "volume": 586072.0, "close_time": 1767632399999, "quote_volume": 30515.1752, "trades": 402, "taker_buy_base": 325985.0, "taker_buy_quote": 16985.9891 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.0522, "high": 0.0527, "low": 0.0515, "close": 0.0525, "volume": 748327.0, "close_time": 1767635999999, "quote_volume": 38947.9529, "trades": 479, "taker_buy_base": 524975.0, "taker_buy_quote": 27343.9175 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.0525, "high": 0.0526, "low": 0.0521, "close": 0.0525, "volume": 490359.0, "close_time": 1767639599999, "quote_volume": 25690.2607, "trades": 343, "taker_buy_base": 309040.0, "taker_buy_quote": 16215.1383 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.0524, "high": 0.0525, "low": 0.0521, "close": 0.0522, "volume": 217676.0, "close_time": 1767643199999, "quote_volume": 11387.4357, "trades": 354, "taker_buy_base": 101489.0, "taker_buy_quote": 5314.1821 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0523, "high": 0.0567, "low": 0.0522, "close": 0.0558, "volume": 17693738.0, "close_time": 1767646799999, "quote_volume": 974193.4674, "trades": 6165, "taker_buy_base": 9932167.0, "taker_buy_quote": 546131.8978 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.0558, "high": 0.056, "low": 0.0546, "close": 0.0553, "volume": 5181965.0, "close_time": 1767650399999, "quote_volume": 286497.0205, "trades": 2002, "taker_buy_base": 2361905.0, "taker_buy_quote": 130815.9791 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.0554, "high": 0.058, "low": 0.0554, "close": 0.0569, "volume": 7072591.0, "close_time": 1767653999999, "quote_volume": 401662.5312, "trades": 2348, "taker_buy_base": 4456723.0, "taker_buy_quote": 252898.5149 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.0568, "high": 0.0571, "low": 0.0558, "close": 0.0564, "volume": 2012171.0, "close_time": 1767657599999, "quote_volume": 113363.83, "trades": 765, "taker_buy_base": 1135267.0, "taker_buy_quote": 63962.3592 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0565, "high": 0.0578, "low": 0.0557, "close": 0.0567, "volume": 2896711.0, "close_time": 1767661199999, "quote_volume": 164436.4918, "trades": 1335, "taker_buy_base": 1146511.0, "taker_buy_quote": 65068.577 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.0567, "high": 0.0587, "low": 0.0565, "close": 0.0581, "volume": 4446479.0, "close_time": 1767664799999, "quote_volume": 257024.0449, "trades": 2331, "taker_buy_base": 2773355.0, "taker_buy_quote": 160273.1846 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.0582, "high": 0.0589, "low": 0.0569, "close": 0.0571, "volume": 3494156.0, "close_time": 1767668399999, "quote_volume": 202656.6102, "trades": 2338, "taker_buy_base": 1415000.0, "taker_buy_quote": 82191.3624 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.0571, "high": 0.0591, "low": 0.057, "close": 0.0589, "volume": 2857444.0, "close_time": 1767671999999, "quote_volume": 165883.0383, "trades": 1321, "taker_buy_base": 1649417.0, "taker_buy_quote": 95772.032 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.059, "high": 0.0599, "low": 0.0581, "close": 0.0595, "volume": 3484957.0, "close_time": 1767675599999, "quote_volume": 205301.5958, "trades": 1599, "taker_buy_base": 1974317.0, "taker_buy_quote": 116513.2875 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.0596, "high": 0.0607, "low": 0.0585, "close": 0.0593, "volume": 4343977.0, "close_time": 1767679199999, "quote_volume": 259092.5018, "trades": 2016, "taker_buy_base": 2039263.0, "taker_buy_quote": 121754.9418 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.0595, "high": 0.0596, "low": 0.0578, "close": 0.0582, "volume": 3468316.0, "close_time": 1767682799999, "quote_volume": 203854.1387, "trades": 2284, "taker_buy_base": 1436188.0, "taker_buy_quote": 84614.2107 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.0581, "high": 0.059, "low": 0.0562, "close": 0.0567, "volume": 2919258.0, "close_time": 1767686399999, "quote_volume": 167656.0018, "trades": 2237, "taker_buy_base": 1092055.0, "taker_buy_quote": 62845.3502 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0567, "high": 0.0575, "low": 0.0566, "close": 0.0574, "volume": 1186161.0, "close_time": 1767689999999, "quote_volume": 67586.045, "trades": 1271, "taker_buy_base": 565853.0, "taker_buy_quote": 32278.7382 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.0574, "high": 0.0582, "low": 0.0572, "close": 0.0582, "volume": 1852600.0, "close_time": 1767693599999, "quote_volume": 106722.0364, "trades": 1328, "taker_buy_base": 682089.0, "taker_buy_quote": 39318.3664 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0581, "high": 0.0586, "low": 0.0575, "close": 0.058, "volume": 817205.0, "close_time": 1767697199999, "quote_volume": 47464.4429, "trades": 1005, "taker_buy_base": 414937.0, "taker_buy_quote": 24127.0011 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.058, "high": 0.0583, "low": 0.0571, "close": 0.0576, "volume": 723740.0, "close_time": 1767700799999, "quote_volume": 41589.597, "trades": 978, "taker_buy_base": 271436.0, "taker_buy_quote": 15615.6595 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0575, "high": 0.0585, "low": 0.0574, "close": 0.0577, "volume": 1386552.0, "close_time": 1767704399999, "quote_volume": 80169.5325, "trades": 1033, "taker_buy_base": 487704.0, "taker_buy_quote": 28228.3824 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.0575, "high": 0.0581, "low": 0.0572, "close": 0.0575, "volume": 833471.0, "close_time": 1767707999999, "quote_volume": 48040.5889, "trades": 778, "taker_buy_base": 600683.0, "taker_buy_quote": 34640.7609 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.0575, "high": 0.058, "low": 0.0562, "close": 0.0577, "volume": 3747227.0, "close_time": 1767711599999, "quote_volume": 214705.0159, "trades": 2402, "taker_buy_base": 2200714.0, "taker_buy_quote": 126163.7374 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.0575, "high": 0.0578, "low": 0.0563, "close": 0.0573, "volume": 2254512.0, "close_time": 1767715199999, "quote_volume": 128975.0431, "trades": 1235, "taker_buy_base": 879873.0, "taker_buy_quote": 50400.246 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0573, "high": 0.0573, "low": 0.0547, "close": 0.0555, "volume": 2625047.0, "close_time": 1767718799999, "quote_volume": 145994.4862, "trades": 1198, "taker_buy_base": 1064019.0, "taker_buy_quote": 59085.41 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.0555, "high": 0.0558, "low": 0.0538, "close": 0.0541, "volume": 1587386.0, "close_time": 1767722399999, "quote_volume": 86810.8166, "trades": 785, "taker_buy_base": 686099.0, "taker_buy_quote": 37723.0751 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.0542, "high": 0.0554, "low": 0.054, "close": 0.0553, "volume": 763325.0, "close_time": 1767725999999, "quote_volume": 41873.894, "trades": 536, "taker_buy_base": 458432.0, "taker_buy_quote": 25175.5436 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0553, "high": 0.0557, "low": 0.0548, "close": 0.0555, "volume": 430022.0, "close_time": 1767729599999, "quote_volume": 23789.8493, "trades": 378, "taker_buy_base": 231482.0, "taker_buy_quote": 12818.9495 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0555, "high": 0.0562, "low": 0.0555, "close": 0.0558, "volume": 419228.0, "close_time": 1767733199999, "quote_volume": 23412.6952, "trades": 414, "taker_buy_base": 210455.0, "taker_buy_quote": 11769.5899 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.0559, "high": 0.0568, "low": 0.0558, "close": 0.0566, "volume": 542369.0, "close_time": 1767736799999, "quote_volume": 30659.1365, "trades": 445, "taker_buy_base": 310866.0, "taker_buy_quote": 17601.7072 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.0566, "high": 0.0568, "low": 0.0563, "close": 0.0566, "volume": 200013.0, "close_time": 1767740399999, "quote_volume": 11318.7038, "trades": 270, "taker_buy_base": 92105.0, "taker_buy_quote": 5214.7782 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.0567, "high": 0.0573, "low": 0.0565, "close": 0.0572, "volume": 456365.0, "close_time": 1767743999999, "quote_volume": 25967.4771, "trades": 376, "taker_buy_base": 249566.0, "taker_buy_quote": 14204.6447 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0572, "high": 0.0573, "low": 0.0566, "close": 0.0566, "volume": 576189.0, "close_time": 1767747599999, "quote_volume": 32847.4611, "trades": 377, "taker_buy_base": 263395.0, "taker_buy_quote": 15033.1345 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.0567, "high": 0.057, "low": 0.0557, "close": 0.0557, "volume": 1364348.0, "close_time": 1767751199999, "quote_volume": 76879.9538, "trades": 645, "taker_buy_base": 625139.0, "taker_buy_quote": 35301.7001 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.0558, "high": 0.0581, "low": 0.0555, "close": 0.0577, "volume": 1803920.0, "close_time": 1767754799999, "quote_volume": 102502.7656, "trades": 1045, "taker_buy_base": 1207020.0, "taker_buy_quote": 68523.163 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.0576, "high": 0.0579, "low": 0.0571, "close": 0.0575, "volume": 323455.0, "close_time": 1767758399999, "quote_volume": 18577.528, "trades": 334, "taker_buy_base": 149958.0, "taker_buy_quote": 8618.0018 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0575, "high": 0.0583, "low": 0.0573, "close": 0.058, "volume": 241543.0, "close_time": 1767761999999, "quote_volume": 13949.4644, "trades": 310, "taker_buy_base": 140901.0, "taker_buy_quote": 8148.9126 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.0578, "high": 0.0583, "low": 0.0573, "close": 0.0581, "volume": 355413.0, "close_time": 1767765599999, "quote_volume": 20581.2732, "trades": 349, "taker_buy_base": 147208.0, "taker_buy_quote": 8527.3717 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.058, "high": 0.0582, "low": 0.0574, "close": 0.0577, "volume": 654722.0, "close_time": 1767769199999, "quote_volume": 37803.1673, "trades": 470, "taker_buy_base": 185516.0, "taker_buy_quote": 10720.7469 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0575, "high": 0.0587, "low": 0.0572, "close": 0.0584, "volume": 398340.0, "close_time": 1767772799999, "quote_volume": 23097.6051, "trades": 431, "taker_buy_base": 172377.0, "taker_buy_quote": 10025.3516 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0585, "high": 0.0588, "low": 0.0582, "close": 0.0587, "volume": 508128.0, "close_time": 1767776399999, "quote_volume": 29694.6569, "trades": 433, "taker_buy_base": 256330.0, "taker_buy_quote": 14991.2671 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.0587, "high": 0.059, "low": 0.0577, "close": 0.0584, "volume": 665563.0, "close_time": 1767779999999, "quote_volume": 38853.1646, "trades": 498, "taker_buy_base": 262812.0, "taker_buy_quote": 15357.5823 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0582, "high": 0.0587, "low": 0.0578, "close": 0.058, "volume": 466277.0, "close_time": 1767783599999, "quote_volume": 27210.4336, "trades": 315, "taker_buy_base": 118467.0, "taker_buy_quote": 6922.4016 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.0579, "high": 0.058, "low": 0.0572, "close": 0.0573, "volume": 321137.0, "close_time": 1767787199999, "quote_volume": 18475.81, "trades": 174, "taker_buy_base": 83171.0, "taker_buy_quote": 4777.9365 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0575, "high": 0.0575, "low": 0.0567, "close": 0.0567, "volume": 924174.0, "close_time": 1767790799999, "quote_volume": 52725.4532, "trades": 319, "taker_buy_base": 341978.0, "taker_buy_quote": 19523.4837 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.0568, "high": 0.0569, "low": 0.056, "close": 0.056, "volume": 319529.0, "close_time": 1767794399999, "quote_volume": 18044.8018, "trades": 207, "taker_buy_base": 68537.0, "taker_buy_quote": 3865.1551 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.056, "high": 0.0564, "low": 0.0552, "close": 0.0563, "volume": 455319.0, "close_time": 1767797999999, "quote_volume": 25365.2703, "trades": 287, "taker_buy_base": 220742.0, "taker_buy_quote": 12292.5507 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.0562, "high": 0.0562, "low": 0.0551, "close": 0.0552, "volume": 358717.0, "close_time": 1767801599999, "quote_volume": 19857.8961, "trades": 232, "taker_buy_base": 157095.0, "taker_buy_quote": 8680.2911 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0551, "high": 0.0555, "low": 0.0546, "close": 0.0548, "volume": 682300.0, "close_time": 1767805199999, "quote_volume": 37504.109, "trades": 462, "taker_buy_base": 262627.0, "taker_buy_quote": 14432.5699 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0548, "high": 0.0553, "low": 0.0547, "close": 0.0549, "volume": 293657.0, "close_time": 1767808799999, "quote_volume": 16124.8613, "trades": 230, "taker_buy_base": 85924.0, "taker_buy_quote": 4722.9268 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.055, "high": 0.0556, "low": 0.0549, "close": 0.0551, "volume": 170275.0, "close_time": 1767812399999, "quote_volume": 9419.4798, "trades": 136, "taker_buy_base": 114929.0, "taker_buy_quote": 6360.7944 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.0554, "high": 0.0555, "low": 0.0544, "close": 0.0549, "volume": 425030.0, "close_time": 1767815999999, "quote_volume": 23245.074, "trades": 231, "taker_buy_base": 119157.0, "taker_buy_quote": 6516.4079 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0549, "high": 0.0549, "low": 0.054, "close": 0.0545, "volume": 958166.0, "close_time": 1767819599999, "quote_volume": 52193.2411, "trades": 362, "taker_buy_base": 320049.0, "taker_buy_quote": 17421.5978 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.0546, "high": 0.0547, "low": 0.0543, "close": 0.0544, "volume": 218525.0, "close_time": 1767823199999, "quote_volume": 11904.2302, "trades": 135, "taker_buy_base": 82992.0, "taker_buy_quote": 4522.7837 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.0543, "high": 0.0549, "low": 0.0539, "close": 0.0541, "volume": 400636.0, "close_time": 1767826799999, "quote_volume": 21718.4853, "trades": 249, "taker_buy_base": 143751.0, "taker_buy_quote": 7801.4577 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.054, "high": 0.0547, "low": 0.0538, "close": 0.0546, "volume": 542919.0, "close_time": 1767830399999, "quote_volume": 29418.0906, "trades": 365, "taker_buy_base": 296546.0, "taker_buy_quote": 16107.3085 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0546, "high": 0.0547, "low": 0.0541, "close": 0.0543, "volume": 146548.0, "close_time": 1767833999999, "quote_volume": 7965.1675, "trades": 239, "taker_buy_base": 70854.0, "taker_buy_quote": 3854.674 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0544, "high": 0.0553, "low": 0.0544, "close": 0.0553, "volume": 220321.0, "close_time": 1767837599999, "quote_volume": 12105.1151, "trades": 310, "taker_buy_base": 149759.0, "taker_buy_quote": 8229.8597 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.0553, "high": 0.0555, "low": 0.0546, "close": 0.055, "volume": 300587.0, "close_time": 1767841199999, "quote_volume": 16554.9105, "trades": 395, "taker_buy_base": 163856.0, "taker_buy_quote": 9015.1072 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.055, "high": 0.056, "low": 0.0548, "close": 0.055, "volume": 887801.0, "close_time": 1767844799999, "quote_volume": 49315.8297, "trades": 833, "taker_buy_base": 436392.0, "taker_buy_quote": 24270.4497 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0549, "high": 0.0555, "low": 0.0547, "close": 0.0552, "volume": 144430.0, "close_time": 1767848399999, "quote_volume": 7968.2372, "trades": 136, "taker_buy_base": 107401.0, "taker_buy_quote": 5925.395 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.0553, "high": 0.0557, "low": 0.0551, "close": 0.0551, "volume": 422840.0, "close_time": 1767851999999, "quote_volume": 23452.6514, "trades": 298, "taker_buy_base": 115275.0, "taker_buy_quote": 6393.4925 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0541, "close": 0.0541, "volume": 518017.0, "close_time": 1767855599999, "quote_volume": 28304.9773, "trades": 477, "taker_buy_base": 177464.0, "taker_buy_quote": 9724.9498 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0541, "high": 0.0547, "low": 0.0533, "close": 0.0545, "volume": 670319.0, "close_time": 1767859199999, "quote_volume": 36144.8671, "trades": 658, "taker_buy_base": 320421.0, "taker_buy_quote": 17324.212 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0545, "high": 0.0546, "low": 0.0534, "close": 0.0534, "volume": 174553.0, "close_time": 1767862799999, "quote_volume": 9434.6025, "trades": 305, "taker_buy_base": 37302.0, "taker_buy_quote": 2013.3415 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0534, "high": 0.0538, "low": 0.0525, "close": 0.0526, "volume": 1482542.0, "close_time": 1767866399999, "quote_volume": 78536.4265, "trades": 1777, "taker_buy_base": 751070.0, "taker_buy_quote": 39845.79 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.0528, "high": 0.0536, "low": 0.0523, "close": 0.053, "volume": 945644.0, "close_time": 1767869999999, "quote_volume": 50123.1446, "trades": 1898, "taker_buy_base": 479112.0, "taker_buy_quote": 25401.5052 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.0531, "high": 0.0531, "low": 0.052, "close": 0.0526, "volume": 1132890.0, "close_time": 1767873599999, "quote_volume": 59399.4589, "trades": 1852, "taker_buy_base": 332165.0, "taker_buy_quote": 17427.18 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0525, "high": 0.0526, "low": 0.0519, "close": 0.0522, "volume": 603913.0, "close_time": 1767877199999, "quote_volume": 31533.0199, "trades": 1330, "taker_buy_base": 395584.0, "taker_buy_quote": 20666.2688 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.0522, "high": 0.0524, "low": 0.0517, "close": 0.0517, "volume": 847221.0, "close_time": 1767880799999, "quote_volume": 44055.5824, "trades": 1155, "taker_buy_base": 316426.0, "taker_buy_quote": 16435.2619 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0519, "high": 0.0519, "low": 0.051, "close": 0.0514, "volume": 1524727.0, "close_time": 1767884399999, "quote_volume": 78441.4624, "trades": 1621, "taker_buy_base": 457872.0, "taker_buy_quote": 23551.7941 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.0514, "high": 0.0521, "low": 0.0511, "close": 0.0521, "volume": 799010.0, "close_time": 1767887999999, "quote_volume": 41320.8196, "trades": 1560, "taker_buy_base": 417487.0, "taker_buy_quote": 21595.0816 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.052, "high": 0.0523, "low": 0.0516, "close": 0.0521, "volume": 761453.0, "close_time": 1767891599999, "quote_volume": 39577.0865, "trades": 1333, "taker_buy_base": 366176.0, "taker_buy_quote": 19050.4074 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.0521, "high": 0.0525, "low": 0.0519, "close": 0.0523, "volume": 295244.0, "close_time": 1767895199999, "quote_volume": 15413.9005, "trades": 829, "taker_buy_base": 192661.0, "taker_buy_quote": 10060.0869 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.0524, "high": 0.0525, "low": 0.052, "close": 0.0524, "volume": 355063.0, "close_time": 1767898799999, "quote_volume": 18544.761, "trades": 741, "taker_buy_base": 185970.0, "taker_buy_quote": 9720.5437 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.0523, "high": 0.0526, "low": 0.0518, "close": 0.0519, "volume": 384216.0, "close_time": 1767902399999, "quote_volume": 20050.9084, "trades": 582, "taker_buy_base": 179340.0, "taker_buy_quote": 9363.167 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0518, "high": 0.052, "low": 0.0515, "close": 0.0518, "volume": 313849.0, "close_time": 1767905999999, "quote_volume": 16223.5103, "trades": 632, "taker_buy_base": 230795.0, "taker_buy_quote": 11936.3715 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.0518, "high": 0.0526, "low": 0.0518, "close": 0.0525, "volume": 190128.0, "close_time": 1767909599999, "quote_volume": 9924.3762, "trades": 345, "taker_buy_base": 94131.0, "taker_buy_quote": 4914.4944 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.0526, "high": 0.0534, "low": 0.0524, "close": 0.0529, "volume": 643425.0, "close_time": 1767913199999, "quote_volume": 34057.5748, "trades": 573, "taker_buy_base": 398606.0, "taker_buy_quote": 21109.9786 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.0528, "high": 0.053, "low": 0.0526, "close": 0.0527, "volume": 97767.0, "close_time": 1767916799999, "quote_volume": 5165.7855, "trades": 255, "taker_buy_base": 46554.0, "taker_buy_quote": 2460.7533 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0527, "high": 0.0534, "low": 0.0527, "close": 0.0534, "volume": 193345.0, "close_time": 1767920399999, "quote_volume": 10260.7157, "trades": 252, "taker_buy_base": 139039.0, "taker_buy_quote": 7378.5868 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.0533, "high": 0.0539, "low": 0.0528, "close": 0.0532, "volume": 463615.0, "close_time": 1767923999999, "quote_volume": 24755.852, "trades": 466, "taker_buy_base": 146075.0, "taker_buy_quote": 7801.3577 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0532, "high": 0.0539, "low": 0.0531, "close": 0.0534, "volume": 165113.0, "close_time": 1767927599999, "quote_volume": 8837.7151, "trades": 407, "taker_buy_base": 79517.0, "taker_buy_quote": 4260.9463 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.0534, "high": 0.0544, "low": 0.0532, "close": 0.0542, "volume": 354111.0, "close_time": 1767931199999, "quote_volume": 19141.039, "trades": 507, "taker_buy_base": 147727.0, "taker_buy_quote": 7980.0156 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0543, "high": 0.0545, "low": 0.0538, "close": 0.0538, "volume": 346573.0, "close_time": 1767934799999, "quote_volume": 18749.1959, "trades": 464, "taker_buy_base": 121844.0, "taker_buy_quote": 6610.4964 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.0538, "high": 0.054, "low": 0.0534, "close": 0.0537, "volume": 448532.0, "close_time": 1767938399999, "quote_volume": 24066.5878, "trades": 459, "taker_buy_base": 159467.0, "taker_buy_quote": 8563.2912 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.0536, "high": 0.0536, "low": 0.0532, "close": 0.0534, "volume": 194200.0, "close_time": 1767941999999, "quote_volume": 10375.1619, "trades": 299, "taker_buy_base": 110177.0, "taker_buy_quote": 5889.2329 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.0535, "high": 0.0536, "low": 0.0529, "close": 0.053, "volume": 521585.0, "close_time": 1767945599999, "quote_volume": 27797.7182, "trades": 550, "taker_buy_base": 260855.0, "taker_buy_quote": 13926.9096 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0531, "high": 0.0534, "low": 0.0522, "close": 0.0524, "volume": 550049.0, "close_time": 1767949199999, "quote_volume": 29056.6084, "trades": 520, "taker_buy_base": 295366.0, "taker_buy_quote": 15591.3919 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.0525, "high": 0.0532, "low": 0.0525, "close": 0.0529, "volume": 497178.0, "close_time": 1767952799999, "quote_volume": 26272.7509, "trades": 586, "taker_buy_base": 223832.0, "taker_buy_quote": 11827.0546 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.0527, "high": 0.0529, "low": 0.0524, "close": 0.0526, "volume": 107375.0, "close_time": 1767956399999, "quote_volume": 5649.4626, "trades": 326, "taker_buy_base": 35338.0, "taker_buy_quote": 1862.3606 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.0528, "high": 0.0538, "low": 0.0526, "close": 0.0534, "volume": 938170.0, "close_time": 1767959999999, "quote_volume": 50081.1355, "trades": 926, "taker_buy_base": 663032.0, "taker_buy_quote": 35403.8037 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0535, "high": 0.0539, "low": 0.053, "close": 0.0534, "volume": 534083.0, "close_time": 1767963599999, "quote_volume": 28535.9316, "trades": 524, "taker_buy_base": 224542.0, "taker_buy_quote": 11983.0107 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0533, "high": 0.0542, "low": 0.0533, "close": 0.0538, "volume": 410208.0, "close_time": 1767967199999, "quote_volume": 22078.6641, "trades": 659, "taker_buy_base": 204621.0, "taker_buy_quote": 11020.2164 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0537, "high": 0.0539, "low": 0.053, "close": 0.0532, "volume": 320692.0, "close_time": 1767970799999, "quote_volume": 17120.6096, "trades": 463, "taker_buy_base": 99342.0, "taker_buy_quote": 5311.1163 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0533, "high": 0.0545, "low": 0.053, "close": 0.0536, "volume": 472888.0, "close_time": 1767974399999, "quote_volume": 25455.2861, "trades": 543, "taker_buy_base": 233877.0, "taker_buy_quote": 12589.7829 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0537, "high": 0.0544, "low": 0.0537, "close": 0.0543, "volume": 235923.0, "close_time": 1767977999999, "quote_volume": 12767.9523, "trades": 395, "taker_buy_base": 105893.0, "taker_buy_quote": 5733.8693 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0543, "high": 0.0545, "low": 0.0532, "close": 0.054, "volume": 816304.0, "close_time": 1767981599999, "quote_volume": 44052.6597, "trades": 575, "taker_buy_base": 251582.0, "taker_buy_quote": 13576.6784 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.054, "high": 0.0541, "low": 0.0529, "close": 0.0535, "volume": 314210.0, "close_time": 1767985199999, "quote_volume": 16818.0053, "trades": 497, "taker_buy_base": 91241.0, "taker_buy_quote": 4876.1837 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0536, "high": 0.0536, "low": 0.0526, "close": 0.0528, "volume": 188239.0, "close_time": 1767988799999, "quote_volume": 9980.5314, "trades": 432, "taker_buy_base": 60210.0, "taker_buy_quote": 3195.3124 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0528, "high": 0.0532, "low": 0.0527, "close": 0.0528, "volume": 220736.0, "close_time": 1767992399999, "quote_volume": 11691.3663, "trades": 475, "taker_buy_base": 118362.0, "taker_buy_quote": 6277.7156 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0528, "high": 0.0535, "low": 0.0527, "close": 0.0535, "volume": 133649.0, "close_time": 1767995999999, "quote_volume": 7103.1886, "trades": 244, "taker_buy_base": 99542.0, "taker_buy_quote": 5289.2037 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.0533, "high": 0.0539, "low": 0.0533, "close": 0.0539, "volume": 183558.0, "close_time": 1767999599999, "quote_volume": 9840.8859, "trades": 233, "taker_buy_base": 129179.0, "taker_buy_quote": 6925.6622 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0539, "high": 0.0541, "low": 0.0535, "close": 0.0535, "volume": 231305.0, "close_time": 1768003199999, "quote_volume": 12478.012, "trades": 209, "taker_buy_base": 123646.0, "taker_buy_quote": 6683.468 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0537, "high": 0.0539, "low": 0.0533, "close": 0.0536, "volume": 152681.0, "close_time": 1768006799999, "quote_volume": 8175.0123, "trades": 229, "taker_buy_base": 68522.0, "taker_buy_quote": 3669.3183 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.0535, "high": 0.0538, "low": 0.0533, "close": 0.0535, "volume": 202609.0, "close_time": 1768010399999, "quote_volume": 10865.6173, "trades": 180, "taker_buy_base": 134664.0, "taker_buy_quote": 7231.3262 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.0537, "high": 0.0537, "low": 0.0529, "close": 0.053, "volume": 195712.0, "close_time": 1768013999999, "quote_volume": 10422.5704, "trades": 242, "taker_buy_base": 33090.0, "taker_buy_quote": 1759.818 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.0531, "high": 0.0536, "low": 0.0528, "close": 0.0535, "volume": 176678.0, "close_time": 1768017599999, "quote_volume": 9388.3146, "trades": 294, "taker_buy_base": 125204.0, "taker_buy_quote": 6657.7447 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0534, "high": 0.0535, "low": 0.0529, "close": 0.0533, "volume": 527653.0, "close_time": 1768021199999, "quote_volume": 28126.2736, "trades": 455, "taker_buy_base": 326074.0, "taker_buy_quote": 17394.1675 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.0533, "high": 0.0535, "low": 0.0529, "close": 0.053, "volume": 268653.0, "close_time": 1768024799999, "quote_volume": 14276.9898, "trades": 340, "taker_buy_base": 57743.0, "taker_buy_quote": 3071.8056 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0531, "high": 0.0534, "low": 0.0527, "close": 0.0532, "volume": 128166.0, "close_time": 1768028399999, "quote_volume": 6791.1182, "trades": 370, "taker_buy_base": 58135.0, "taker_buy_quote": 3084.7629 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.0533, "high": 0.0539, "low": 0.0532, "close": 0.0535, "volume": 347633.0, "close_time": 1768031999999, "quote_volume": 18637.3669, "trades": 393, "taker_buy_base": 149899.0, "taker_buy_quote": 8043.9487 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0537, "high": 0.0547, "low": 0.0535, "close": 0.0543, "volume": 1053189.0, "close_time": 1768035599999, "quote_volume": 57056.5614, "trades": 848, "taker_buy_base": 738576.0, "taker_buy_quote": 40011.3108 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0543, "high": 0.0545, "low": 0.0539, "close": 0.0545, "volume": 528616.0, "close_time": 1768039199999, "quote_volume": 28648.051, "trades": 482, "taker_buy_base": 306042.0, "taker_buy_quote": 16601.821 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0543, "high": 0.0556, "low": 0.0543, "close": 0.0547, "volume": 1383758.0, "close_time": 1768042799999, "quote_volume": 76060.7762, "trades": 1061, "taker_buy_base": 611372.0, "taker_buy_quote": 33613.6808 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.0548, "high": 0.0558, "low": 0.0547, "close": 0.0554, "volume": 1855000.0, "close_time": 1768046399999, "quote_volume": 102716.7288, "trades": 1316, "taker_buy_base": 1259828.0, "taker_buy_quote": 69833.4157 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0553, "high": 0.0562, "low": 0.0551, "close": 0.0552, "volume": 783175.0, "close_time": 1768049999999, "quote_volume": 43689.3366, "trades": 766, "taker_buy_base": 341711.0, "taker_buy_quote": 19095.9771 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0553, "high": 0.0555, "low": 0.055, "close": 0.0552, "volume": 402504.0, "close_time": 1768053599999, "quote_volume": 22226.5935, "trades": 512, "taker_buy_base": 195669.0, "taker_buy_quote": 10811.0007 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.0552, "high": 0.0562, "low": 0.0552, "close": 0.0561, "volume": 509658.0, "close_time": 1768057199999, "quote_volume": 28446.6265, "trades": 572, "taker_buy_base": 301466.0, "taker_buy_quote": 16837.4618 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.0561, "high": 0.0572, "low": 0.056, "close": 0.0567, "volume": 1383861.0, "close_time": 1768060799999, "quote_volume": 78241.3771, "trades": 897, "taker_buy_base": 701846.0, "taker_buy_quote": 39706.5065 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0566, "high": 0.0584, "low": 0.0566, "close": 0.0576, "volume": 1742777.0, "close_time": 1768064399999, "quote_volume": 100253.8049, "trades": 1042, "taker_buy_base": 991435.0, "taker_buy_quote": 57027.4762 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0575, "high": 0.0579, "low": 0.0565, "close": 0.0567, "volume": 1251811.0, "close_time": 1768067999999, "quote_volume": 71526.7336, "trades": 897, "taker_buy_base": 558971.0, "taker_buy_quote": 31983.4787 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.0568, "high": 0.0579, "low": 0.0566, "close": 0.0574, "volume": 494049.0, "close_time": 1768071599999, "quote_volume": 28290.504, "trades": 494, "taker_buy_base": 235381.0, "taker_buy_quote": 13501.319 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.0575, "high": 0.0584, "low": 0.0573, "close": 0.0582, "volume": 622075.0, "close_time": 1768075199999, "quote_volume": 36024.6012, "trades": 491, "taker_buy_base": 355423.0, "taker_buy_quote": 20570.4441 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0582, "high": 0.0587, "low": 0.0577, "close": 0.0579, "volume": 704293.0, "close_time": 1768078799999, "quote_volume": 40960.0926, "trades": 576, "taker_buy_base": 302357.0, "taker_buy_quote": 17620.8032 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0578, "high": 0.0589, "low": 0.0578, "close": 0.0584, "volume": 1022121.0, "close_time": 1768082399999, "quote_volume": 59605.0863, "trades": 841, "taker_buy_base": 669752.0, "taker_buy_quote": 39078.2337 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.0584, "high": 0.0601, "low": 0.0584, "close": 0.0595, "volume": 3490042.0, "close_time": 1768085999999, "quote_volume": 207401.9851, "trades": 2095, "taker_buy_base": 2083573.0, "taker_buy_quote": 123787.6009 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.0596, "high": 0.0607, "low": 0.059, "close": 0.0597, "volume": 2961746.0, "close_time": 1768089599999, "quote_volume": 177102.0584, "trades": 1967, "taker_buy_base": 1463441.0, "taker_buy_quote": 87575.0643 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0596, "high": 0.0608, "low": 0.0591, "close": 0.0593, "volume": 2153292.0, "close_time": 1768093199999, "quote_volume": 128890.1652, "trades": 769, "taker_buy_base": 905871.0, "taker_buy_quote": 54349.9898 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0593, "high": 0.0611, "low": 0.0588, "close": 0.0594, "volume": 1595451.0, "close_time": 1768096799999, "quote_volume": 95640.7977, "trades": 1142, "taker_buy_base": 774189.0, "taker_buy_quote": 46375.205 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0594, "high": 0.0597, "low": 0.0581, "close": 0.0591, "volume": 1459798.0, "close_time": 1768100399999, "quote_volume": 85982.2672, "trades": 881, "taker_buy_base": 661621.0, "taker_buy_quote": 39013.904 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.0593, "high": 0.0597, "low": 0.0588, "close": 0.0591, "volume": 759164.0, "close_time": 1768103999999, "quote_volume": 44946.4665, "trades": 724, "taker_buy_base": 288636.0, "taker_buy_quote": 17092.0708 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0591, "high": 0.0594, "low": 0.0582, "close": 0.059, "volume": 857844.0, "close_time": 1768107599999, "quote_volume": 50413.6232, "trades": 756, "taker_buy_base": 350640.0, "taker_buy_quote": 20624.458 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0591, "high": 0.0602, "low": 0.0591, "close": 0.0594, "volume": 1185622.0, "close_time": 1768111199999, "quote_volume": 70633.0336, "trades": 677, "taker_buy_base": 683925.0, "taker_buy_quote": 40783.037 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.0596, "high": 0.0601, "low": 0.059, "close": 0.06, "volume": 892665.0, "close_time": 1768114799999, "quote_volume": 53171.7414, "trades": 614, "taker_buy_base": 514777.0, "taker_buy_quote": 30681.6892 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.06, "high": 0.0616, "low": 0.06, "close": 0.0604, "volume": 2657952.0, "close_time": 1768118399999, "quote_volume": 161421.2895, "trades": 1326, "taker_buy_base": 1257634.0, "taker_buy_quote": 76387.0956 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0606, "high": 0.0608, "low": 0.059, "close": 0.0595, "volume": 2718695.0, "close_time": 1768121999999, "quote_volume": 162975.5538, "trades": 1339, "taker_buy_base": 836958.0, "taker_buy_quote": 50193.9204 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0594, "high": 0.0605, "low": 0.0593, "close": 0.0596, "volume": 1149578.0, "close_time": 1768125599999, "quote_volume": 68822.781, "trades": 702, "taker_buy_base": 515511.0, "taker_buy_quote": 30888.1211 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.0596, "high": 0.0606, "low": 0.0595, "close": 0.0602, "volume": 699821.0, "close_time": 1768129199999, "quote_volume": 42029.6143, "trades": 526, "taker_buy_base": 410812.0, "taker_buy_quote": 24688.9618 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.0601, "high": 0.0602, "low": 0.0596, "close": 0.0597, "volume": 792621.0, "close_time": 1768132799999, "quote_volume": 47384.6921, "trades": 610, "taker_buy_base": 237281.0, "taker_buy_quote": 14195.1893 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0598, "high": 0.0603, "low": 0.0588, "close": 0.0589, "volume": 1437518.0, "close_time": 1768136399999, "quote_volume": 85735.7872, "trades": 760, "taker_buy_base": 699972.0, "taker_buy_quote": 41810.3775 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.059, "high": 0.059, "low": 0.0576, "close": 0.0579, "volume": 2216548.0, "close_time": 1768139999999, "quote_volume": 128847.333, "trades": 1177, "taker_buy_base": 787617.0, "taker_buy_quote": 45769.6143 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.0579, "high": 0.0584, "low": 0.0578, "close": 0.058, "volume": 834725.0, "close_time": 1768143599999, "quote_volume": 48493.2344, "trades": 543, "taker_buy_base": 342883.0, "taker_buy_quote": 19927.0065 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.058, "high": 0.0582, "low": 0.0576, "close": 0.0578, "volume": 843882.0, "close_time": 1768147199999, "quote_volume": 48824.6964, "trades": 573, "taker_buy_base": 420941.0, "taker_buy_quote": 24375.4101 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.058, "high": 0.0586, "low": 0.0576, "close": 0.058, "volume": 534823.0, "close_time": 1768150799999, "quote_volume": 31063.7987, "trades": 572, "taker_buy_base": 266796.0, "taker_buy_quote": 15507.3369 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.0581, "high": 0.0586, "low": 0.0579, "close": 0.0583, "volume": 862786.0, "close_time": 1768154399999, "quote_volume": 50344.9882, "trades": 593, "taker_buy_base": 544521.0, "taker_buy_quote": 31760.944 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0585, "high": 0.0585, "low": 0.0578, "close": 0.0583, "volume": 405324.0, "close_time": 1768157999999, "quote_volume": 23590.6996, "trades": 390, "taker_buy_base": 202081.0, "taker_buy_quote": 11770.764 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.0583, "high": 0.0586, "low": 0.058, "close": 0.0581, "volume": 196262.0, "close_time": 1768161599999, "quote_volume": 11446.051, "trades": 252, "taker_buy_base": 146248.0, "taker_buy_quote": 8532.8911 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0582, "high": 0.0583, "low": 0.0573, "close": 0.058, "volume": 877065.0, "close_time": 1768165199999, "quote_volume": 50622.3681, "trades": 533, "taker_buy_base": 416236.0, "taker_buy_quote": 24025.0603 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0579, "high": 0.058, "low": 0.0573, "close": 0.058, "volume": 243844.0, "close_time": 1768168799999, "quote_volume": 14062.6718, "trades": 230, "taker_buy_base": 164143.0, "taker_buy_quote": 9472.5579 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.0579, "high": 0.0579, "low": 0.057, "close": 0.0571, "volume": 369203.0, "close_time": 1768172399999, "quote_volume": 21154.3733, "trades": 337, "taker_buy_base": 135334.0, "taker_buy_quote": 7767.0713 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.057, "high": 0.0581, "low": 0.0568, "close": 0.0579, "volume": 577192.0, "close_time": 1768175999999, "quote_volume": 33255.8122, "trades": 452, "taker_buy_base": 343827.0, "taker_buy_quote": 19814.314 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0581, "high": 0.0591, "low": 0.0579, "close": 0.0589, "volume": 1333040.0, "close_time": 1768179599999, "quote_volume": 77882.6795, "trades": 1061, "taker_buy_base": 685478.0, "taker_buy_quote": 40100.2208 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.059, "high": 0.0594, "low": 0.0586, "close": 0.059, "volume": 463907.0, "close_time": 1768183199999, "quote_volume": 27386.987, "trades": 541, "taker_buy_base": 208241.0, "taker_buy_quote": 12294.6093 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.059, "high": 0.0594, "low": 0.0584, "close": 0.0593, "volume": 403675.0, "close_time": 1768186799999, "quote_volume": 23767.5956, "trades": 401, "taker_buy_base": 241320.0, "taker_buy_quote": 14232.408 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.0594, "high": 0.0595, "low": 0.0588, "close": 0.0588, "volume": 192503.0, "close_time": 1768190399999, "quote_volume": 11408.91, "trades": 280, "taker_buy_base": 83886.0, "taker_buy_quote": 4971.6539 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0589, "high": 0.0597, "low": 0.0586, "close": 0.0595, "volume": 379278.0, "close_time": 1768193999999, "quote_volume": 22515.3469, "trades": 640, "taker_buy_base": 291822.0, "taker_buy_quote": 17339.2905 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.0595, "high": 0.0609, "low": 0.0591, "close": 0.06, "volume": 1062779.0, "close_time": 1768197599999, "quote_volume": 64261.0488, "trades": 841, "taker_buy_base": 577506.0, "taker_buy_quote": 34908.9602 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.06, "high": 0.0607, "low": 0.0594, "close": 0.0601, "volume": 501818.0, "close_time": 1768201199999, "quote_volume": 30189.5943, "trades": 545, "taker_buy_base": 285142.0, "taker_buy_quote": 17152.9602 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.06, "high": 0.0612, "low": 0.06, "close": 0.0602, "volume": 461058.0, "close_time": 1768204799999, "quote_volume": 27870.3404, "trades": 437, "taker_buy_base": 272155.0, "taker_buy_quote": 16447.752 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0602, "high": 0.0614, "low": 0.0602, "close": 0.0607, "volume": 1582020.0, "close_time": 1768208399999, "quote_volume": 96230.8198, "trades": 780, "taker_buy_base": 871903.0, "taker_buy_quote": 53094.2864 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0607, "high": 0.0625, "low": 0.0604, "close": 0.062, "volume": 1202646.0, "close_time": 1768211999999, "quote_volume": 74351.4331, "trades": 893, "taker_buy_base": 708798.0, "taker_buy_quote": 43912.2986 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.0619, "high": 0.0638, "low": 0.0617, "close": 0.0632, "volume": 1975162.0, "close_time": 1768215599999, "quote_volume": 124229.2703, "trades": 1268, "taker_buy_base": 1086543.0, "taker_buy_quote": 68346.4646 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.0632, "high": 0.0661, "low": 0.0627, "close": 0.0651, "volume": 5176470.0, "close_time": 1768219199999, "quote_volume": 336285.1461, "trades": 3545, "taker_buy_base": 2756354.0, "taker_buy_quote": 179003.3244 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0652, "high": 0.0667, "low": 0.0642, "close": 0.0651, "volume": 4362216.0, "close_time": 1768222799999, "quote_volume": 285336.1701, "trades": 2567, "taker_buy_base": 1962319.0, "taker_buy_quote": 128713.7644 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.0652, "high": 0.0664, "low": 0.0644, "close": 0.0658, "volume": 2621190.0, "close_time": 1768226399999, "quote_volume": 171409.6591, "trades": 1650, "taker_buy_base": 1665584.0, "taker_buy_quote": 108980.0132 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.0661, "high": 0.0674, "low": 0.0654, "close": 0.0672, "volume": 4690287.0, "close_time": 1768229999999, "quote_volume": 311399.7912, "trades": 2442, "taker_buy_base": 2258012.0, "taker_buy_quote": 150101.9176 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0671, "high": 0.07, "low": 0.0659, "close": 0.0661, "volume": 9151975.0, "close_time": 1768233599999, "quote_volume": 623435.2573, "trades": 4895, "taker_buy_base": 4407041.0, "taker_buy_quote": 300874.3543 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0661, "high": 0.0669, "low": 0.0647, "close": 0.0659, "volume": 3684871.0, "close_time": 1768237199999, "quote_volume": 242864.1803, "trades": 2396, "taker_buy_base": 1875722.0, "taker_buy_quote": 123722.5007 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.066, "high": 0.0692, "low": 0.0659, "close": 0.069, "volume": 4314299.0, "close_time": 1768240799999, "quote_volume": 292147.2765, "trades": 2646, "taker_buy_base": 2702876.0, "taker_buy_quote": 183026.1332 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.0689, "high": 0.0713, "low": 0.0685, "close": 0.0705, "volume": 11035937.0, "close_time": 1768244399999, "quote_volume": 774727.1054, "trades": 4796, "taker_buy_base": 6429242.0, "taker_buy_quote": 451552.8836 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.0706, "high": 0.071, "low": 0.0691, "close": 0.0701, "volume": 5546033.0, "close_time": 1768247999999, "quote_volume": 388323.8799, "trades": 2183, "taker_buy_base": 2676347.0, "taker_buy_quote": 187613.9589 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.07, "high": 0.0728, "low": 0.0698, "close": 0.0705, "volume": 6775676.0, "close_time": 1768251599999, "quote_volume": 484866.5313, "trades": 2624, "taker_buy_base": 3537439.0, "taker_buy_quote": 253256.1739 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.0707, "high": 0.073, "low": 0.0696, "close": 0.0727, "volume": 6507209.0, "close_time": 1768255199999, "quote_volume": 462693.2486, "trades": 2210, "taker_buy_base": 3776632.0, "taker_buy_quote": 269250.7912 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.0727, "high": 0.0766, "low": 0.0727, "close": 0.0762, "volume": 8067229.0, "close_time": 1768258799999, "quote_volume": 603068.226, "trades": 3405, "taker_buy_base": 4605150.0, "taker_buy_quote": 344602.857 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.0763, "high": 0.0786, "low": 0.075, "close": 0.0756, "volume": 8888251.0, "close_time": 1768262399999, "quote_volume": 684336.649, "trades": 3663, "taker_buy_base": 4290049.0, "taker_buy_quote": 330473.071 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0756, "high": 0.0756, "low": 0.0737, "close": 0.0738, "volume": 5472556.0, "close_time": 1768265999999, "quote_volume": 407639.3128, "trades": 2552, "taker_buy_base": 1568264.0, "taker_buy_quote": 116935.3979 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.0737, "high": 0.076, "low": 0.0736, "close": 0.0745, "volume": 2716767.0, "close_time": 1768269599999, "quote_volume": 202580.9558, "trades": 1570, "taker_buy_base": 1263889.0, "taker_buy_quote": 94265.9559 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0746, "high": 0.0779, "low": 0.0739, "close": 0.0769, "volume": 3441891.0, "close_time": 1768273199999, "quote_volume": 261517.5658, "trades": 2239, "taker_buy_base": 1801352.0, "taker_buy_quote": 137034.9693 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0769, "high": 0.0802, "low": 0.0765, "close": 0.0771, "volume": 5016815.0, "close_time": 1768276799999, "quote_volume": 392170.7312, "trades": 2643, "taker_buy_base": 2301199.0, "taker_buy_quote": 180126.0879 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0772, "high": 0.0784, "low": 0.0753, "close": 0.0756, "volume": 2814339.0, "close_time": 1768280399999, "quote_volume": 215482.7543, "trades": 1995, "taker_buy_base": 1535646.0, "taker_buy_quote": 117522.0877 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0755, "high": 0.0796, "low": 0.0754, "close": 0.0785, "volume": 3731971.0, "close_time": 1768283999999, "quote_volume": 291393.7026, "trades": 2061, "taker_buy_base": 2026130.0, "taker_buy_quote": 158193.7348 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.0785, "high": 0.0798, "low": 0.0733, "close": 0.0738, "volume": 10292139.0, "close_time": 1768287599999, "quote_volume": 781947.1739, "trades": 9500, "taker_buy_base": 3890793.0, "taker_buy_quote": 295344.8833 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0738, "high": 0.0744, "low": 0.0719, "close": 0.0737, "volume": 5675181.0, "close_time": 1768291199999, "quote_volume": 414598.8999, "trades": 9265, "taker_buy_base": 3088900.0, "taker_buy_quote": 225733.1007 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0736, "high": 0.0745, "low": 0.0722, "close": 0.0729, "volume": 2976943.0, "close_time": 1768294799999, "quote_volume": 217992.697, "trades": 3153, "taker_buy_base": 1359730.0, "taker_buy_quote": 99605.3412 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0727, "high": 0.0733, "low": 0.071, "close": 0.0716, "volume": 3234615.0, "close_time": 1768298399999, "quote_volume": 233024.9519, "trades": 1766, "taker_buy_base": 1378542.0, "taker_buy_quote": 99249.1547 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.0716, "high": 0.0725, "low": 0.0701, "close": 0.0709, "volume": 2085566.0, "close_time": 1768301999999, "quote_volume": 148288.4559, "trades": 2116, "taker_buy_base": 1171289.0, "taker_buy_quote": 83308.5585 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0709, "high": 0.0712, "low": 0.0689, "close": 0.0689, "volume": 2782413.0, "close_time": 1768305599999, "quote_volume": 194882.9947, "trades": 2506, "taker_buy_base": 1614236.0, "taker_buy_quote": 113303.8257 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.069, "high": 0.069, "low": 0.0666, "close": 0.0684, "volume": 2736403.0, "close_time": 1768309199999, "quote_volume": 186037.5995, "trades": 1613, "taker_buy_base": 1328499.0, "taker_buy_quote": 90392.2877 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.0685, "high": 0.0702, "low": 0.0678, "close": 0.0687, "volume": 2495570.0, "close_time": 1768312799999, "quote_volume": 172074.2742, "trades": 1211, "taker_buy_base": 1228639.0, "taker_buy_quote": 84754.4472 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0689, "high": 0.0716, "low": 0.0689, "close": 0.0699, "volume": 5084357.0, "close_time": 1768316399999, "quote_volume": 358936.7523, "trades": 3742, "taker_buy_base": 2259562.0, "taker_buy_quote": 159132.4468 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0699, "high": 0.0713, "low": 0.0692, "close": 0.0697, "volume": 3242308.0, "close_time": 1768319999999, "quote_volume": 227285.395, "trades": 2293, "taker_buy_base": 1590827.0, "taker_buy_quote": 111458.1388 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0697, "high": 0.0704, "low": 0.0692, "close": 0.0694, "volume": 1232095.0, "close_time": 1768323599999, "quote_volume": 86016.4199, "trades": 1536, "taker_buy_base": 689243.0, "taker_buy_quote": 48161.4199 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.0693, "high": 0.0696, "low": 0.0682, "close": 0.0685, "volume": 1667569.0, "close_time": 1768327199999, "quote_volume": 114347.1201, "trades": 1598, "taker_buy_base": 1054944.0, "taker_buy_quote": 72312.3193 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.0684, "high": 0.0689, "low": 0.0674, "close": 0.0676, "volume": 843634.0, "close_time": 1768330799999, "quote_volume": 57359.299, "trades": 1405, "taker_buy_base": 360986.0, "taker_buy_quote": 24611.3248 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0675, "high": 0.0677, "low": 0.0665, "close": 0.0669, "volume": 1212667.0, "close_time": 1768334399999, "quote_volume": 81299.7177, "trades": 1341, "taker_buy_base": 417723.0, "taker_buy_quote": 28018.3658 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0669, "high": 0.0672, "low": 0.065, "close": 0.0653, "volume": 1231045.0, "close_time": 1768337999999, "quote_volume": 81170.8433, "trades": 1313, "taker_buy_base": 414809.0, "taker_buy_quote": 27356.1627 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.0653, "high": 0.066, "low": 0.0651, "close": 0.0656, "volume": 902040.0, "close_time": 1768341599999, "quote_volume": 59091.852, "trades": 1068, "taker_buy_base": 517407.0, "taker_buy_quote": 33893.4096 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.0656, "high": 0.0669, "low": 0.0656, "close": 0.066, "volume": 977645.0, "close_time": 1768345199999, "quote_volume": 64712.9513, "trades": 1073, "taker_buy_base": 400058.0, "taker_buy_quote": 26499.0133 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0661, "high": 0.0664, "low": 0.0652, "close": 0.0659, "volume": 1232894.0, "close_time": 1768348799999, "quote_volume": 81166.3148, "trades": 1178, "taker_buy_base": 713503.0, "taker_buy_quote": 47019.0574 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0659, "high": 0.0682, "low": 0.0658, "close": 0.0677, "volume": 4329321.0, "close_time": 1768352399999, "quote_volume": 290477.3566, "trades": 2961, "taker_buy_base": 2480276.0, "taker_buy_quote": 166335.5207 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.0676, "high": 0.0689, "low": 0.0667, "close": 0.0671, "volume": 1011553.0, "close_time": 1768355999999, "quote_volume": 68520.5847, "trades": 750, "taker_buy_base": 519916.0, "taker_buy_quote": 35238.6233 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.0672, "high": 0.0678, "low": 0.0655, "close": 0.0658, "volume": 2034512.0, "close_time": 1768359599999, "quote_volume": 134951.9985, "trades": 802, "taker_buy_base": 1120302.0, "taker_buy_quote": 74251.7496 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.0657, "high": 0.0681, "low": 0.0655, "close": 0.0657, "volume": 4622242.0, "close_time": 1768363199999, "quote_volume": 306981.1805, "trades": 1521, "taker_buy_base": 2258118.0, "taker_buy_quote": 149853.8843 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0657, "high": 0.067, "low": 0.0652, "close": 0.0661, "volume": 1989968.0, "close_time": 1768366799999, "quote_volume": 131884.2312, "trades": 1068, "taker_buy_base": 860665.0, "taker_buy_quote": 57029.7638 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.0661, "high": 0.0665, "low": 0.0657, "close": 0.066, "volume": 1022171.0, "close_time": 1768370399999, "quote_volume": 67507.0979, "trades": 750, "taker_buy_base": 299144.0, "taker_buy_quote": 19766.4574 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.066, "high": 0.0708, "low": 0.0652, "close": 0.0704, "volume": 4616087.0, "close_time": 1768373999999, "quote_volume": 314364.4601, "trades": 2417, "taker_buy_base": 2643746.0, "taker_buy_quote": 180301.5281 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.0704, "high": 0.0708, "low": 0.0655, "close": 0.0664, "volume": 4809498.0, "close_time": 1768377599999, "quote_volume": 324324.703, "trades": 2156, "taker_buy_base": 1811808.0, "taker_buy_quote": 122368.7353 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0663, "high": 0.0681, "low": 0.066, "close": 0.0672, "volume": 3422664.0, "close_time": 1768381199999, "quote_volume": 229836.7678, "trades": 1685, "taker_buy_base": 1974031.0, "taker_buy_quote": 132469.461 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.067, "high": 0.0681, "low": 0.066, "close": 0.0679, "volume": 2254222.0, "close_time": 1768384799999, "quote_volume": 150906.5568, "trades": 1618, "taker_buy_base": 1154545.0, "taker_buy_quote": 77562.7564 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.0679, "high": 0.0687, "low": 0.0671, "close": 0.0673, "volume": 2079473.0, "close_time": 1768388399999, "quote_volume": 140888.0243, "trades": 1393, "taker_buy_base": 1232637.0, "taker_buy_quote": 83521.5115 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0652, "close": 0.0656, "volume": 1610781.0, "close_time": 1768391999999, "quote_volume": 106737.1902, "trades": 1107, "taker_buy_base": 700832.0, "taker_buy_quote": 46417.9779 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0654, "high": 0.0665, "low": 0.0641, "close": 0.0646, "volume": 3056814.0, "close_time": 1768395599999, "quote_volume": 199376.2119, "trades": 1418, "taker_buy_base": 1344664.0, "taker_buy_quote": 87679.0589 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0645, "high": 0.0656, "low": 0.0642, "close": 0.0652, "volume": 1561609.0, "close_time": 1768399199999, "quote_volume": 101417.0559, "trades": 1080, "taker_buy_base": 789632.0, "taker_buy_quote": 51338.8057 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.0652, "high": 0.0671, "low": 0.0651, "close": 0.0662, "volume": 2366947.0, "close_time": 1768402799999, "quote_volume": 156792.8613, "trades": 1337, "taker_buy_base": 1159815.0, "taker_buy_quote": 76878.8434 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.0661, "high": 0.0667, "low": 0.0658, "close": 0.0665, "volume": 862590.0, "close_time": 1768406399999, "quote_volume": 57173.5664, "trades": 746, "taker_buy_base": 431340.0, "taker_buy_quote": 28592.6043 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0667, "high": 0.0699, "low": 0.0664, "close": 0.0677, "volume": 2929387.0, "close_time": 1768409999999, "quote_volume": 200547.5955, "trades": 1823, "taker_buy_base": 1795188.0, "taker_buy_quote": 122803.3989 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.0677, "high": 0.0678, "low": 0.0661, "close": 0.067, "volume": 1786106.0, "close_time": 1768413599999, "quote_volume": 119651.2021, "trades": 1154, "taker_buy_base": 701186.0, "taker_buy_quote": 46964.6447 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.0669, "high": 0.0678, "low": 0.0664, "close": 0.0668, "volume": 1020108.0, "close_time": 1768417199999, "quote_volume": 68460.2875, "trades": 733, "taker_buy_base": 664506.0, "taker_buy_quote": 44621.2134 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.0667, "high": 0.069, "low": 0.0663, "close": 0.0685, "volume": 2416153.0, "close_time": 1768420799999, "quote_volume": 163536.343, "trades": 2410, "taker_buy_base": 1416211.0, "taker_buy_quote": 95696.2054 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0685, "high": 0.0689, "low": 0.0662, "close": 0.0663, "volume": 1012352.0, "close_time": 1768424399999, "quote_volume": 68354.3108, "trades": 988, "taker_buy_base": 354450.0, "taker_buy_quote": 23937.0662 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.0663, "high": 0.0673, "low": 0.0663, "close": 0.0664, "volume": 523652.0, "close_time": 1768427999999, "quote_volume": 34993.2804, "trades": 593, "taker_buy_base": 208999.0, "taker_buy_quote": 13968.4938 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0646, "close": 0.0652, "volume": 1337244.0, "close_time": 1768431599999, "quote_volume": 87401.9389, "trades": 1207, "taker_buy_base": 751023.0, "taker_buy_quote": 49046.8386 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.0652, "high": 0.0663, "low": 0.0652, "close": 0.0658, "volume": 933449.0, "close_time": 1768435199999, "quote_volume": 61477.6175, "trades": 833, "taker_buy_base": 319525.0, "taker_buy_quote": 21040.9025 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0658, "high": 0.0668, "low": 0.0653, "close": 0.0659, "volume": 1089789.0, "close_time": 1768438799999, "quote_volume": 71911.6194, "trades": 897, "taker_buy_base": 539238.0, "taker_buy_quote": 35621.439 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.066, "high": 0.0666, "low": 0.0655, "close": 0.0656, "volume": 558228.0, "close_time": 1768442399999, "quote_volume": 36924.8782, "trades": 578, "taker_buy_base": 194175.0, "taker_buy_quote": 12841.6533 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.0655, "high": 0.0661, "low": 0.0654, "close": 0.0661, "volume": 572515.0, "close_time": 1768445999999, "quote_volume": 37653.0049, "trades": 739, "taker_buy_base": 263152.0, "taker_buy_quote": 17309.6654 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0661, "high": 0.0665, "low": 0.0644, "close": 0.0647, "volume": 1058176.0, "close_time": 1768449599999, "quote_volume": 68892.5807, "trades": 1015, "taker_buy_base": 281552.0, "taker_buy_quote": 18340.3681 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0647, "high": 0.0677, "low": 0.0645, "close": 0.0663, "volume": 1547894.0, "close_time": 1768453199999, "quote_volume": 103411.45, "trades": 1318, "taker_buy_base": 717306.0, "taker_buy_quote": 47901.7826 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0663, "high": 0.0671, "low": 0.0659, "close": 0.0668, "volume": 491591.0, "close_time": 1768456799999, "quote_volume": 32804.5073, "trades": 768, "taker_buy_base": 271998.0, "taker_buy_quote": 18166.4934 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.0669, "high": 0.0669, "low": 0.0659, "close": 0.0664, "volume": 735713.0, "close_time": 1768460399999, "quote_volume": 48834.2101, "trades": 738, "taker_buy_base": 347796.0, "taker_buy_quote": 23100.416 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.0664, "high": 0.0715, "low": 0.0664, "close": 0.07, "volume": 3841422.0, "close_time": 1768463999999, "quote_volume": 266219.2362, "trades": 3025, "taker_buy_base": 2500150.0, "taker_buy_quote": 173312.8018 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.07, "high": 0.0714, "low": 0.0676, "close": 0.0681, "volume": 4790054.0, "close_time": 1768467599999, "quote_volume": 331863.348, "trades": 2364, "taker_buy_base": 1708587.0, "taker_buy_quote": 118241.9389 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0667, "close": 0.0675, "volume": 1742443.0, "close_time": 1768471199999, "quote_volume": 117155.6695, "trades": 1151, "taker_buy_base": 743865.0, "taker_buy_quote": 50031.8808 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.0676, "high": 0.0686, "low": 0.0671, "close": 0.068, "volume": 1392440.0, "close_time": 1768474799999, "quote_volume": 94488.7981, "trades": 1223, "taker_buy_base": 641210.0, "taker_buy_quote": 43567.9996 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.068, "high": 0.0689, "low": 0.0672, "close": 0.0675, "volume": 976038.0, "close_time": 1768478399999, "quote_volume": 66484.9017, "trades": 1005, "taker_buy_base": 491847.0, "taker_buy_quote": 33539.8597 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0675, "high": 0.0686, "low": 0.0675, "close": 0.0682, "volume": 1169195.0, "close_time": 1768481999999, "quote_volume": 79637.9697, "trades": 1213, "taker_buy_base": 630184.0, "taker_buy_quote": 42982.4626 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.0681, "high": 0.0689, "low": 0.0669, "close": 0.0671, "volume": 1423982.0, "close_time": 1768485599999, "quote_volume": 96596.5385, "trades": 3206, "taker_buy_base": 389987.0, "taker_buy_quote": 26540.8436 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.0672, "high": 0.0674, "low": 0.0663, "close": 0.0663, "volume": 1499269.0, "close_time": 1768489199999, "quote_volume": 100037.1092, "trades": 1532, "taker_buy_base": 489769.0, "taker_buy_quote": 32669.3819 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.0665, "high": 0.0666, "low": 0.065, "close": 0.0655, "volume": 2279942.0, "close_time": 1768492799999, "quote_volume": 149558.658, "trades": 1840, "taker_buy_base": 713568.0, "taker_buy_quote": 46896.3047 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0654, "high": 0.0663, "low": 0.065, "close": 0.0655, "volume": 1335906.0, "close_time": 1768496399999, "quote_volume": 87738.8878, "trades": 952, "taker_buy_base": 697462.0, "taker_buy_quote": 45782.8441 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.0654, "high": 0.0659, "low": 0.0651, "close": 0.0651, "volume": 819867.0, "close_time": 1768499999999, "quote_volume": 53646.5937, "trades": 842, "taker_buy_base": 338823.0, "taker_buy_quote": 22204.2969 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0636, "close": 0.0639, "volume": 1065637.0, "close_time": 1768503599999, "quote_volume": 68570.5923, "trades": 1082, "taker_buy_base": 370177.0, "taker_buy_quote": 23808.2145 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.0638, "high": 0.0639, "low": 0.0628, "close": 0.0635, "volume": 1026151.0, "close_time": 1768507199999, "quote_volume": 64898.2029, "trades": 1637, "taker_buy_base": 425611.0, "taker_buy_quote": 26915.2316 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0634, "high": 0.0638, "low": 0.0625, "close": 0.0628, "volume": 383789.0, "close_time": 1768510799999, "quote_volume": 24322.0165, "trades": 463, "taker_buy_base": 171257.0, "taker_buy_quote": 10851.0093 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.0628, "high": 0.0629, "low": 0.0623, "close": 0.0625, "volume": 482892.0, "close_time": 1768514399999, "quote_volume": 30279.0984, "trades": 310, "taker_buy_base": 312190.0, "taker_buy_quote": 19585.4737 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.0626, "high": 0.0633, "low": 0.0626, "close": 0.0632, "volume": 332765.0, "close_time": 1768517999999, "quote_volume": 20993.0686, "trades": 280, "taker_buy_base": 202383.0, "taker_buy_quote": 12772.525 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.0632, "high": 0.0647, "low": 0.0631, "close": 0.0635, "volume": 1394706.0, "close_time": 1768521599999, "quote_volume": 89063.2119, "trades": 942, "taker_buy_base": 798884.0, "taker_buy_quote": 51084.8462 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0635, "high": 0.0638, "low": 0.0631, "close": 0.0631, "volume": 530999.0, "close_time": 1768525199999, "quote_volume": 33668.5731, "trades": 318, "taker_buy_base": 157474.0, "taker_buy_quote": 9988.3442 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.0633, "high": 0.0636, "low": 0.0628, "close": 0.063, "volume": 552616.0, "close_time": 1768528799999, "quote_volume": 34871.3754, "trades": 297, "taker_buy_base": 230576.0, "taker_buy_quote": 14568.2453 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.0629, "high": 0.0643, "low": 0.0614, "close": 0.0643, "volume": 3914892.0, "close_time": 1768532399999, "quote_volume": 246046.3211, "trades": 1729, "taker_buy_base": 2106524.0, "taker_buy_quote": 133005.3182 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0643, "high": 0.0648, "low": 0.0637, "close": 0.064, "volume": 1388938.0, "close_time": 1768535999999, "quote_volume": 89162.1792, "trades": 1036, "taker_buy_base": 706648.0, "taker_buy_quote": 45345.0831 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0641, "high": 0.0651, "low": 0.0637, "close": 0.0644, "volume": 828916.0, "close_time": 1768539599999, "quote_volume": 53417.2862, "trades": 778, "taker_buy_base": 455127.0, "taker_buy_quote": 29358.991 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.0644, "high": 0.0664, "low": 0.0644, "close": 0.0654, "volume": 1581011.0, "close_time": 1768543199999, "quote_volume": 103456.7094, "trades": 1184, "taker_buy_base": 840694.0, "taker_buy_quote": 55014.7535 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.0653, "high": 0.0657, "low": 0.0651, "close": 0.0653, "volume": 1288094.0, "close_time": 1768546799999, "quote_volume": 84002.2138, "trades": 793, "taker_buy_base": 662581.0, "taker_buy_quote": 43229.8382 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.0652, "high": 0.0658, "low": 0.065, "close": 0.065, "volume": 1336454.0, "close_time": 1768550399999, "quote_volume": 87153.2147, "trades": 628, "taker_buy_base": 518527.0, "taker_buy_quote": 33839.4159 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0651, "high": 0.0715, "low": 0.065, "close": 0.0703, "volume": 7829744.0, "close_time": 1768553999999, "quote_volume": 544039.8873, "trades": 3928, "taker_buy_base": 4892857.0, "taker_buy_quote": 339231.914 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.0703, "high": 0.0757, "low": 0.07, "close": 0.0736, "volume": 8150693.0, "close_time": 1768557599999, "quote_volume": 591200.2488, "trades": 4136, "taker_buy_base": 4545092.0, "taker_buy_quote": 331153.0375 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0737, "high": 0.0761, "low": 0.0721, "close": 0.0725, "volume": 5422768.0, "close_time": 1768561199999, "quote_volume": 402301.5752, "trades": 3725, "taker_buy_base": 2419585.0, "taker_buy_quote": 179903.6911 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0724, "high": 0.0816, "low": 0.0714, "close": 0.0802, "volume": 10878936.0, "close_time": 1768564799999, "quote_volume": 847112.9182, "trades": 7743, "taker_buy_base": 3825540.0, "taker_buy_quote": 293765.3294 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.08, "high": 0.0833, "low": 0.0787, "close": 0.0818, "volume": 10499570.0, "close_time": 1768568399999, "quote_volume": 849031.1951, "trades": 7781, "taker_buy_base": 4447919.0, "taker_buy_quote": 361395.5923 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.0818, "high": 0.0893, "low": 0.0806, "close": 0.0869, "volume": 13136113.0, "close_time": 1768571999999, "quote_volume": 1125780.5538, "trades": 11655, "taker_buy_base": 6654608.0, "taker_buy_quote": 569434.2934 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.0867, "high": 0.0884, "low": 0.0815, "close": 0.0815, "volume": 9959918.0, "close_time": 1768575599999, "quote_volume": 841028.0898, "trades": 7677, "taker_buy_base": 4048397.0, "taker_buy_quote": 342845.9124 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0816, "high": 0.087, "low": 0.0815, "close": 0.0852, "volume": 8430915.0, "close_time": 1768579199999, "quote_volume": 717389.5426, "trades": 5916, "taker_buy_base": 4120968.0, "taker_buy_quote": 350073.9529 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0852, "high": 0.0887, "low": 0.085, "close": 0.0864, "volume": 4503542.0, "close_time": 1768582799999, "quote_volume": 389763.5992, "trades": 4792, "taker_buy_base": 1868627.0, "taker_buy_quote": 162051.8547 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0863, "high": 0.0896, "low": 0.0841, "close": 0.0885, "volume": 5750581.0, "close_time": 1768586399999, "quote_volume": 494095.8141, "trades": 4426, "taker_buy_base": 2233993.0, "taker_buy_quote": 192613.4631 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.0886, "high": 0.0906, "low": 0.0851, "close": 0.0871, "volume": 5888678.0, "close_time": 1768589999999, "quote_volume": 516987.3743, "trades": 4622, "taker_buy_base": 3136537.0, "taker_buy_quote": 276035.8638 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.087, "high": 0.0881, "low": 0.0855, "close": 0.0862, "volume": 2065284.0, "close_time": 1768593599999, "quote_volume": 179094.4074, "trades": 2621, "taker_buy_base": 989970.0, "taker_buy_quote": 85892.634 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0862, "high": 0.0875, "low": 0.0851, "close": 0.0865, "volume": 2744597.0, "close_time": 1768597199999, "quote_volume": 237001.9593, "trades": 2214, "taker_buy_base": 1372383.0, "taker_buy_quote": 118751.2561 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.0864, "high": 0.1045, "low": 0.0862, "close": 0.1018, "volume": 8351440.0, "close_time": 1768600799999, "quote_volume": 803662.301, "trades": 7340, "taker_buy_base": 4338712.0, "taker_buy_quote": 411333.7723 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.1016, "high": 0.1167, "low": 0.0944, "close": 0.0995, "volume": 36565556.0, "close_time": 1768604399999, "quote_volume": 3792231.8706, "trades": 29039, "taker_buy_base": 16318909.0, "taker_buy_quote": 1700585.2598 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.0994, "high": 0.11, "low": 0.0988, "close": 0.1041, "volume": 25730142.0, "close_time": 1768607999999, "quote_volume": 2725702.5953, "trades": 15718, "taker_buy_base": 14286873.0, "taker_buy_quote": 1515147.2605 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1039, "high": 0.1042, "low": 0.0988, "close": 0.1, "volume": 9634043.0, "close_time": 1768611599999, "quote_volume": 970551.1502, "trades": 8733, "taker_buy_base": 4093907.0, "taker_buy_quote": 413163.1295 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.1, "high": 0.1089, "low": 0.0998, "close": 0.107, "volume": 9314175.0, "close_time": 1768615199999, "quote_volume": 978598.9459, "trades": 6389, "taker_buy_base": 5038222.0, "taker_buy_quote": 529521.6971 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.1071, "high": 0.1098, "low": 0.1038, "close": 0.1058, "volume": 5594545.0, "close_time": 1768618799999, "quote_volume": 596491.0124, "trades": 6997, "taker_buy_base": 2544973.0, "taker_buy_quote": 271818.9998 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.1056, "high": 0.1075, "low": 0.1045, "close": 0.1067, "volume": 2370911.0, "close_time": 1768622399999, "quote_volume": 250871.36, "trades": 4022, "taker_buy_base": 1109423.0, "taker_buy_quote": 117674.6921 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1068, "high": 0.1125, "low": 0.1037, "close": 0.1087, "volume": 4826310.0, "close_time": 1768625999999, "quote_volume": 524364.0688, "trades": 5293, "taker_buy_base": 2665167.0, "taker_buy_quote": 290073.5953 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.1087, "high": 0.1097, "low": 0.104, "close": 0.1051, "volume": 5784854.0, "close_time": 1768629599999, "quote_volume": 615479.9807, "trades": 5996, "taker_buy_base": 2481832.0, "taker_buy_quote": 264041.616 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.1051, "high": 0.1167, "low": 0.1046, "close": 0.1148, "volume": 7509000.0, "close_time": 1768633199999, "quote_volume": 824302.9177, "trades": 6917, "taker_buy_base": 4312859.0, "taker_buy_quote": 474025.5244 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.1147, "high": 0.13, "low": 0.1126, "close": 0.1235, "volume": 28789583.0, "close_time": 1768636799999, "quote_volume": 3563314.7497, "trades": 27572, "taker_buy_base": 13703575.0, "taker_buy_quote": 1691061.7985 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1233, "high": 0.1329, "low": 0.1205, "close": 0.1329, "volume": 16867200.0, "close_time": 1768640399999, "quote_volume": 2124380.6871, "trades": 18160, "taker_buy_base": 8131540.0, "taker_buy_quote": 1027978.7938 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.1329, "high": 0.1329, "low": 0.1226, "close": 0.1251, "volume": 17611408.0, "close_time": 1768643999999, "quote_volume": 2235140.4807, "trades": 16244, "taker_buy_base": 7481549.0, "taker_buy_quote": 948749.1582 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.1251, "high": 0.1273, "low": 0.1181, "close": 0.1185, "volume": 9472740.0, "close_time": 1768647599999, "quote_volume": 1167501.9918, "trades": 10507, "taker_buy_base": 4189728.0, "taker_buy_quote": 518061.5634 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.1183, "high": 0.1185, "low": 0.1059, "close": 0.1113, "volume": 22355854.0, "close_time": 1768651199999, "quote_volume": 2526642.8361, "trades": 20849, "taker_buy_base": 10537870.0, "taker_buy_quote": 1191319.9199 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1112, "high": 0.1321, "low": 0.1101, "close": 0.1202, "volume": 29404395.0, "close_time": 1768654799999, "quote_volume": 3689133.8716, "trades": 22713, "taker_buy_base": 13575148.0, "taker_buy_quote": 1696569.6382 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.1204, "high": 0.1257, "low": 0.1187, "close": 0.122, "volume": 9534072.0, "close_time": 1768658399999, "quote_volume": 1162088.7201, "trades": 9088, "taker_buy_base": 4737620.0, "taker_buy_quote": 577798.001 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.122, "high": 0.1233, "low": 0.1191, "close": 0.1206, "volume": 5587263.0, "close_time": 1768661999999, "quote_volume": 678151.8825, "trades": 6455, "taker_buy_base": 2582508.0, "taker_buy_quote": 313586.9902 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.1207, "high": 0.1214, "low": 0.1129, "close": 0.117, "volume": 13166457.0, "close_time": 1768665599999, "quote_volume": 1534124.9884, "trades": 11353, "taker_buy_base": 5445683.0, "taker_buy_quote": 634417.258 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1168, "high": 0.1168, "low": 0.11, "close": 0.1133, "volume": 7876096.0, "close_time": 1768669199999, "quote_volume": 887574.3843, "trades": 9043, "taker_buy_base": 3744753.0, "taker_buy_quote": 423223.3483 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.1135, "high": 0.1187, "low": 0.1117, "close": 0.1133, "volume": 5281961.0, "close_time": 1768672799999, "quote_volume": 608308.8466, "trades": 7000, "taker_buy_base": 2663351.0, "taker_buy_quote": 307183.7302 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.1134, "high": 0.1139, "low": 0.1091, "close": 0.1093, "volume": 2975089.0, "close_time": 1768676399999, "quote_volume": 332374.5644, "trades": 4518, "taker_buy_base": 1164629.0, "taker_buy_quote": 130321.0225 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.1093, "high": 0.1136, "low": 0.1064, "close": 0.1068, "volume": 6697383.0, "close_time": 1768679999999, "quote_volume": 732578.2953, "trades": 5998, "taker_buy_base": 3690481.0, "taker_buy_quote": 402560.715 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.107, "high": 0.1229, "low": 0.1064, "close": 0.1173, "volume": 28141239.0, "close_time": 1768683599999, "quote_volume": 3358758.9465, "trades": 21939, "taker_buy_base": 10755260.0, "taker_buy_quote": 1273486.0486 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.117, "high": 0.1188, "low": 0.1135, "close": 0.1145, "volume": 2820703.0, "close_time": 1768687199999, "quote_volume": 328058.4021, "trades": 3075, "taker_buy_base": 1250616.0, "taker_buy_quote": 145454.135 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.1144, "high": 0.1217, "low": 0.1118, "close": 0.1159, "volume": 4930995.0, "close_time": 1768690799999, "quote_volume": 572008.1, "trades": 5978, "taker_buy_base": 2855585.0, "taker_buy_quote": 330006.0679 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.116, "high": 0.12, "low": 0.1133, "close": 0.1164, "volume": 1715495.0, "close_time": 1768694399999, "quote_volume": 200146.6384, "trades": 3445, "taker_buy_base": 1002936.0, "taker_buy_quote": 117261.7955 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1163, "high": 0.1187, "low": 0.1125, "close": 0.1149, "volume": 2193650.0, "close_time": 1768697999999, "quote_volume": 253343.1298, "trades": 3781, "taker_buy_base": 926521.0, "taker_buy_quote": 107111.5922 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.1151, "high": 0.1154, "low": 0.11, "close": 0.1113, "volume": 3706779.0, "close_time": 1768701599999, "quote_volume": 413756.4538, "trades": 3700, "taker_buy_base": 1071077.0, "taker_buy_quote": 120263.9902 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.1114, "high": 0.1134, "low": 0.1104, "close": 0.1113, "volume": 1322738.0, "close_time": 1768705199999, "quote_volume": 147810.7287, "trades": 2177, "taker_buy_base": 813748.0, "taker_buy_quote": 90858.7043 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.1114, "high": 0.1154, "low": 0.1112, "close": 0.1148, "volume": 1788666.0, "close_time": 1768708799999, "quote_volume": 202681.8596, "trades": 3161, "taker_buy_base": 904838.0, "taker_buy_quote": 102605.8826 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1148, "high": 0.1295, "low": 0.1124, "close": 0.1258, "volume": 8933853.0, "close_time": 1768712399999, "quote_volume": 1110789.5393, "trades": 13053, "taker_buy_base": 3907319.0, "taker_buy_quote": 484401.1764 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.1258, "high": 0.1299, "low": 0.1219, "close": 0.1248, "volume": 4840706.0, "close_time": 1768715999999, "quote_volume": 613024.646, "trades": 6865, "taker_buy_base": 2654072.0, "taker_buy_quote": 337841.6053 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.1248, "high": 0.1274, "low": 0.1195, "close": 0.1236, "volume": 3907452.0, "close_time": 1768719599999, "quote_volume": 484370.4585, "trades": 5419, "taker_buy_base": 2014931.0, "taker_buy_quote": 249070.7916 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.1237, "high": 0.1245, "low": 0.1137, "close": 0.1152, "volume": 4312881.0, "close_time": 1768723199999, "quote_volume": 507919.7793, "trades": 5139, "taker_buy_base": 1655383.0, "taker_buy_quote": 194917.7381 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1153, "high": 0.1173, "low": 0.1132, "close": 0.1137, "volume": 1765643.0, "close_time": 1768726799999, "quote_volume": 202587.5011, "trades": 2296, "taker_buy_base": 661646.0, "taker_buy_quote": 75933.0737 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.1135, "high": 0.1279, "low": 0.1131, "close": 0.1257, "volume": 10342588.0, "close_time": 1768730399999, "quote_volume": 1283480.3173, "trades": 7102, "taker_buy_base": 3550680.0, "taker_buy_quote": 436250.1157 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.1257, "high": 0.1419, "low": 0.1249, "close": 0.1336, "volume": 15745861.0, "close_time": 1768733999999, "quote_volume": 2095801.2011, "trades": 9459, "taker_buy_base": 10137278.0, "taker_buy_quote": 1346119.4822 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.1339, "high": 0.1669, "low": 0.1325, "close": 0.1585, "volume": 21728522.0, "close_time": 1768737599999, "quote_volume": 3296747.3021, "trades": 19999, "taker_buy_base": 11431542.0, "taker_buy_quote": 1733577.4094 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1584, "high": 0.161, "low": 0.1487, "close": 0.1535, "volume": 9596355.0, "close_time": 1768741199999, "quote_volume": 1480868.5767, "trades": 9515, "taker_buy_base": 4155748.0, "taker_buy_quote": 643424.9621 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.1535, "high": 0.1583, "low": 0.1498, "close": 0.1523, "volume": 6574630.0, "close_time": 1768744799999, "quote_volume": 1014828.5773, "trades": 6933, "taker_buy_base": 2824261.0, "taker_buy_quote": 437377.7816 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.1523, "high": 0.168, "low": 0.1521, "close": 0.163, "volume": 11584875.0, "close_time": 1768748399999, "quote_volume": 1887241.234, "trades": 11028, "taker_buy_base": 5839444.0, "taker_buy_quote": 951154.8766 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.1629, "high": 0.1807, "low": 0.1501, "close": 0.1587, "volume": 25059174.0, "close_time": 1768751999999, "quote_volume": 4098664.3943, "trades": 30272, "taker_buy_base": 13482317.0, "taker_buy_quote": 2200735.2855 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1587, "high": 0.1735, "low": 0.1561, "close": 0.1723, "volume": 10326113.0, "close_time": 1768755599999, "quote_volume": 1711201.8073, "trades": 10367, "taker_buy_base": 5969669.0, "taker_buy_quote": 987360.6061 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.1721, "high": 0.1725, "low": 0.165, "close": 0.1719, "volume": 6835957.0, "close_time": 1768759199999, "quote_volume": 1154420.5939, "trades": 6434, "taker_buy_base": 3074278.0, "taker_buy_quote": 519454.5266 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.1719, "high": 0.176, "low": 0.1673, "close": 0.1686, "volume": 6154542.0, "close_time": 1768762799999, "quote_volume": 1059091.554, "trades": 6826, "taker_buy_base": 3117318.0, "taker_buy_quote": 537458.1523 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.1687, "high": 0.1745, "low": 0.1639, "close": 0.1737, "volume": 5511669.0, "close_time": 1768766399999, "quote_volume": 934357.5378, "trades": 6409, "taker_buy_base": 3171650.0, "taker_buy_quote": 538006.1996 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1735, "high": 0.175, "low": 0.1676, "close": 0.1714, "volume": 3698355.0, "close_time": 1768769999999, "quote_volume": 633710.7222, "trades": 4603, "taker_buy_base": 1899077.0, "taker_buy_quote": 326098.8114 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.1716, "high": 0.18, "low": 0.165, "close": 0.1664, "volume": 6702253.0, "close_time": 1768773599999, "quote_volume": 1143416.5958, "trades": 6886, "taker_buy_base": 3359150.0, "taker_buy_quote": 574177.1522 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.1665, "high": 0.1689, "low": 0.162, "close": 0.1631, "volume": 4254882.0, "close_time": 1768777199999, "quote_volume": 702096.7803, "trades": 5359, "taker_buy_base": 2231027.0, "taker_buy_quote": 368263.7586 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.1632, "high": 0.1643, "low": 0.1577, "close": 0.1595, "volume": 3582383.0, "close_time": 1768780799999, "quote_volume": 574220.6897, "trades": 6394, "taker_buy_base": 1677351.0, "taker_buy_quote": 269305.266 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1592, "high": 0.2095, "low": 0.1526, "close": 0.2025, "volume": 41009301.0, "close_time": 1768784399999, "quote_volume": 7238650.8246, "trades": 41145, "taker_buy_base": 17251830.0, "taker_buy_quote": 3022710.5162 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.2022, "high": 0.21, "low": 0.1864, "close": 0.202, "volume": 18935952.0, "close_time": 1768787999999, "quote_volume": 3793139.1329, "trades": 23665, "taker_buy_base": 7607429.0, "taker_buy_quote": 1525154.7978 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.2023, "high": 0.219, "low": 0.1984, "close": 0.2099, "volume": 9808310.0, "close_time": 1768791599999, "quote_volume": 2044136.6893, "trades": 12332, "taker_buy_base": 4673347.0, "taker_buy_quote": 971124.1409 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.2096, "high": 0.2228, "low": 0.2052, "close": 0.2087, "volume": 10509399.0, "close_time": 1768795199999, "quote_volume": 2258099.8418, "trades": 12873, "taker_buy_base": 5108192.0, "taker_buy_quote": 1096091.1852 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.2086, "high": 0.2214, "low": 0.2061, "close": 0.2147, "volume": 6004599.0, "close_time": 1768798799999, "quote_volume": 1288590.3876, "trades": 9366, "taker_buy_base": 2756558.0, "taker_buy_quote": 591335.9475 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.2147, "high": 0.314, "low": 0.2085, "close": 0.298, "volume": 27181478.0, "close_time": 1768802399999, "quote_volume": 7295919.6702, "trades": 34877, "taker_buy_base": 16310609.0, "taker_buy_quote": 4358866.0907 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.2976, "high": 0.3299, "low": 0.2823, "close": 0.3026, "volume": 29211318.0, "close_time": 1768805999999, "quote_volume": 8837233.2485, "trades": 45139, "taker_buy_base": 14297349.0, "taker_buy_quote": 4337251.9213 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.3021, "high": 0.315, "low": 0.2509, "close": 0.2656, "volume": 20517478.0, "close_time": 1768809599999, "quote_volume": 5751279.9524, "trades": 49285, "taker_buy_base": 8822283.0, "taker_buy_quote": 2476431.9467 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2657, "high": 0.2767, "low": 0.2537, "close": 0.2713, "volume": 13973618.0, "close_time": 1768813199999, "quote_volume": 3697556.6025, "trades": 39809, "taker_buy_base": 6861746.0, "taker_buy_quote": 1814147.6279 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.2712, "high": 0.3, "low": 0.2698, "close": 0.2747, "volume": 13595341.0, "close_time": 1768816799999, "quote_volume": 3828403.403, "trades": 29888, "taker_buy_base": 6008097.0, "taker_buy_quote": 1703357.0817 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.2751, "high": 0.277, "low": 0.25, "close": 0.2504, "volume": 13812524.0, "close_time": 1768820399999, "quote_volume": 3615510.8375, "trades": 26874, "taker_buy_base": 5216721.0, "taker_buy_quote": 1374196.8895 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.2506, "high": 0.2665, "low": 0.25, "close": 0.259, "volume": 8012875.0, "close_time": 1768823999999, "quote_volume": 2074753.5576, "trades": 17329, "taker_buy_base": 3789887.0, "taker_buy_quote": 982112.51 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.259, "high": 0.259, "low": 0.2334, "close": 0.2349, "volume": 12399104.0, "close_time": 1768827599999, "quote_volume": 3058090.0696, "trades": 24371, "taker_buy_base": 5574350.0, "taker_buy_quote": 1368108.4842 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.2349, "high": 0.245, "low": 0.2153, "close": 0.2167, "volume": 12837547.0, "close_time": 1768831199999, "quote_volume": 2967331.721, "trades": 23032, "taker_buy_base": 7075812.0, "taker_buy_quote": 1638183.8236 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.2169, "high": 0.2404, "low": 0.2149, "close": 0.2345, "volume": 14520091.0, "close_time": 1768834799999, "quote_volume": 3326773.4566, "trades": 28553, "taker_buy_base": 7223308.0, "taker_buy_quote": 1655464.1784 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.2342, "high": 0.2624, "low": 0.2282, "close": 0.2454, "volume": 17884726.0, "close_time": 1768838399999, "quote_volume": 4454226.2154, "trades": 32885, "taker_buy_base": 8956889.0, "taker_buy_quote": 2230632.3623 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2454, "high": 0.2567, "low": 0.2362, "close": 0.2405, "volume": 9131864.0, "close_time": 1768841999999, "quote_volume": 2264479.4292, "trades": 17701, "taker_buy_base": 4161202.0, "taker_buy_quote": 1030969.8133 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.2405, "high": 0.2546, "low": 0.238, "close": 0.2478, "volume": 4536894.0, "close_time": 1768845599999, "quote_volume": 1120671.4644, "trades": 11383, "taker_buy_base": 2526640.0, "taker_buy_quote": 625094.5043 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.2476, "high": 0.2568, "low": 0.2466, "close": 0.2476, "volume": 5200054.0, "close_time": 1768849199999, "quote_volume": 1308294.1835, "trades": 11075, "taker_buy_base": 2293791.0, "taker_buy_quote": 578628.9801 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.2474, "high": 0.2719, "low": 0.2345, "close": 0.2357, "volume": 12020625.0, "close_time": 1768852799999, "quote_volume": 3078508.45, "trades": 25891, "taker_buy_base": 5730247.0, "taker_buy_quote": 1467273.7725 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2356, "high": 0.2416, "low": 0.1889, "close": 0.2185, "volume": 38652995.0, "close_time": 1768856399999, "quote_volume": 8048381.2145, "trades": 61653, "taker_buy_base": 18797888.0, "taker_buy_quote": 3911876.5501 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.2186, "high": 0.2247, "low": 0.2043, "close": 0.21, "volume": 15526172.0, "close_time": 1768859999999, "quote_volume": 3323040.5282, "trades": 21362, "taker_buy_base": 7525668.0, "taker_buy_quote": 1609430.9156 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.21, "high": 0.2238, "low": 0.2067, "close": 0.2086, "volume": 9677176.0, "close_time": 1768863599999, "quote_volume": 2067663.8949, "trades": 13912, "taker_buy_base": 5135167.0, "taker_buy_quote": 1098102.7806 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.2084, "high": 0.22, "low": 0.2009, "close": 0.2091, "volume": 8386884.0, "close_time": 1768867199999, "quote_volume": 1760517.616, "trades": 11952, "taker_buy_base": 4203083.0, "taker_buy_quote": 882549.0589 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.209, "high": 0.22, "low": 0.2027, "close": 0.209, "volume": 7200254.0, "close_time": 1768870799999, "quote_volume": 1524316.0313, "trades": 13218, "taker_buy_base": 4078643.0, "taker_buy_quote": 865558.8291 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.2096, "high": 0.214, "low": 0.195, "close": 0.2023, "volume": 10188426.0, "close_time": 1768874399999, "quote_volume": 2057183.4176, "trades": 14665, "taker_buy_base": 4218865.0, "taker_buy_quote": 852416.7751 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.2024, "high": 0.2081, "low": 0.1964, "close": 0.202, "volume": 4716937.0, "close_time": 1768877999999, "quote_volume": 952773.0594, "trades": 8526, "taker_buy_base": 2557386.0, "taker_buy_quote": 517005.3004 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.202, "high": 0.2066, "low": 0.1957, "close": 0.2049, "volume": 3794400.0, "close_time": 1768881599999, "quote_volume": 764661.6739, "trades": 6746, "taker_buy_base": 1565641.0, "taker_buy_quote": 315477.5059 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2047, "high": 0.2188, "low": 0.2047, "close": 0.2124, "volume": 4782045.0, "close_time": 1768885199999, "quote_volume": 1017917.4252, "trades": 8881, "taker_buy_base": 2461833.0, "taker_buy_quote": 523842.3231 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.2128, "high": 0.2168, "low": 0.1833, "close": 0.1947, "volume": 9778597.0, "close_time": 1768888799999, "quote_volume": 1930826.6915, "trades": 11146, "taker_buy_base": 3461875.0, "taker_buy_quote": 685262.1979 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.1946, "high": 0.2066, "low": 0.19, "close": 0.2053, "volume": 9464836.0, "close_time": 1768892399999, "quote_volume": 1867862.5554, "trades": 10890, "taker_buy_base": 4139524.0, "taker_buy_quote": 817514.996 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.2052, "high": 0.2083, "low": 0.1958, "close": 0.1963, "volume": 5319003.0, "close_time": 1768895999999, "quote_volume": 1069683.552, "trades": 7586, "taker_buy_base": 2486131.0, "taker_buy_quote": 500570.7251 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1963, "high": 0.199, "low": 0.19, "close": 0.1929, "volume": 9439671.0, "close_time": 1768899599999, "quote_volume": 1838214.0353, "trades": 13790, "taker_buy_base": 4439580.0, "taker_buy_quote": 864852.9099 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1929, "high": 0.2304, "low": 0.1919, "close": 0.2208, "volume": 13205608.0, "close_time": 1768903199999, "quote_volume": 2777378.5754, "trades": 15846, "taker_buy_base": 5861937.0, "taker_buy_quote": 1229206.9898 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.2205, "high": 0.2246, "low": 0.2106, "close": 0.2131, "volume": 4552268.0, "close_time": 1768906799999, "quote_volume": 983069.6137, "trades": 7595, "taker_buy_base": 1943576.0, "taker_buy_quote": 419975.2288 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.2134, "high": 0.226, "low": 0.2113, "close": 0.2232, "volume": 5749258.0, "close_time": 1768910399999, "quote_volume": 1255692.9486, "trades": 8630, "taker_buy_base": 3194928.0, "taker_buy_quote": 698269.6725 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2229, "high": 0.2306, "low": 0.2154, "close": 0.2208, "volume": 7966876.0, "close_time": 1768913999999, "quote_volume": 1775793.3576, "trades": 13285, "taker_buy_base": 3623824.0, "taker_buy_quote": 805928.4245 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.2208, "high": 0.2253, "low": 0.2123, "close": 0.2138, "volume": 4172243.0, "close_time": 1768917599999, "quote_volume": 908405.5864, "trades": 6279, "taker_buy_base": 1745109.0, "taker_buy_quote": 380163.6208 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.2138, "high": 0.2512, "low": 0.2117, "close": 0.2215, "volume": 17042512.0, "close_time": 1768921199999, "quote_volume": 3961499.4025, "trades": 18857, "taker_buy_base": 8434713.0, "taker_buy_quote": 1965558.0399 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.2218, "high": 0.2441, "low": 0.215, "close": 0.2325, "volume": 10209321.0, "close_time": 1768924799999, "quote_volume": 2348142.6081, "trades": 11987, "taker_buy_base": 5612392.0, "taker_buy_quote": 1294152.9652 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.2325, "high": 0.2372, "low": 0.2257, "close": 0.2275, "volume": 5324008.0, "close_time": 1768928399999, "quote_volume": 1226116.8005, "trades": 6941, "taker_buy_base": 2570275.0, "taker_buy_quote": 592307.5184 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.2276, "high": 0.2276, "low": 0.2134, "close": 0.214, "volume": 5247755.0, "close_time": 1768931999999, "quote_volume": 1154762.8028, "trades": 7349, "taker_buy_base": 2674535.0, "taker_buy_quote": 590211.0324 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.214, "high": 0.2212, "low": 0.1997, "close": 0.2061, "volume": 4016166.0, "close_time": 1768935599999, "quote_volume": 851723.3581, "trades": 6047, "taker_buy_base": 1916704.0, "taker_buy_quote": 407085.6684 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.2061, "high": 0.2126, "low": 0.2052, "close": 0.2096, "volume": 2947057.0, "close_time": 1768939199999, "quote_volume": 614438.7752, "trades": 4202, "taker_buy_base": 1434459.0, "taker_buy_quote": 299522.8459 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.2095, "high": 0.2291, "low": 0.2074, "close": 0.2258, "volume": 7616023.0, "close_time": 1768942799999, "quote_volume": 1679683.2495, "trades": 8247, "taker_buy_base": 3982497.0, "taker_buy_quote": 878059.1479 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.2257, "high": 0.2325, "low": 0.2221, "close": 0.2236, "volume": 4429173.0, "close_time": 1768946399999, "quote_volume": 1002257.4484, "trades": 5193, "taker_buy_base": 2075169.0, "taker_buy_quote": 469740.0143 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.2237, "high": 0.2325, "low": 0.2222, "close": 0.2276, "volume": 3855904.0, "close_time": 1768949999999, "quote_volume": 876486.2383, "trades": 5415, "taker_buy_base": 2107565.0, "taker_buy_quote": 479214.463 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.2277, "high": 0.2392, "low": 0.2232, "close": 0.2247, "volume": 4855843.0, "close_time": 1768953599999, "quote_volume": 1119290.1568, "trades": 8776, "taker_buy_base": 2514878.0, "taker_buy_quote": 581596.2007 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2248, "high": 0.2261, "low": 0.2154, "close": 0.2161, "volume": 3530817.0, "close_time": 1768957199999, "quote_volume": 776907.5941, "trades": 8723, "taker_buy_base": 1471021.0, "taker_buy_quote": 323676.2517 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.2161, "high": 0.2189, "low": 0.2091, "close": 0.2121, "volume": 3066951.0, "close_time": 1768960799999, "quote_volume": 654233.3148, "trades": 8954, "taker_buy_base": 1523227.0, "taker_buy_quote": 325356.5562 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.2123, "high": 0.2236, "low": 0.2089, "close": 0.2187, "volume": 6607089.0, "close_time": 1768964399999, "quote_volume": 1432569.3412, "trades": 16293, "taker_buy_base": 3119422.0, "taker_buy_quote": 675723.4159 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.2187, "high": 0.2208, "low": 0.2143, "close": 0.2155, "volume": 1744097.0, "close_time": 1768967999999, "quote_volume": 379220.0559, "trades": 4914, "taker_buy_base": 728007.0, "taker_buy_quote": 158390.2871 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.2152, "high": 0.2171, "low": 0.2054, "close": 0.2089, "volume": 2917325.0, "close_time": 1768971599999, "quote_volume": 613196.3995, "trades": 7342, "taker_buy_base": 1407143.0, "taker_buy_quote": 296231.1672 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.2089, "high": 0.214, "low": 0.2012, "close": 0.2109, "volume": 4183895.0, "close_time": 1768975199999, "quote_volume": 860977.4449, "trades": 7938, "taker_buy_base": 2008057.0, "taker_buy_quote": 413312.1217 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.2109, "high": 0.2469, "low": 0.2096, "close": 0.2404, "volume": 15467275.0, "close_time": 1768978799999, "quote_volume": 3613976.1366, "trades": 29418, "taker_buy_base": 8064426.0, "taker_buy_quote": 1883491.1261 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.2404, "high": 0.2427, "low": 0.2261, "close": 0.2291, "volume": 6308586.0, "close_time": 1768982399999, "quote_volume": 1482240.2211, "trades": 16504, "taker_buy_base": 2420880.0, "taker_buy_quote": 568463.2937 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.2291, "high": 0.2428, "low": 0.2223, "close": 0.2412, "volume": 6933015.0, "close_time": 1768985999999, "quote_volume": 1609210.509, "trades": 14688, "taker_buy_base": 3627117.0, "taker_buy_quote": 843201.4632 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.2413, "high": 0.2441, "low": 0.2303, "close": 0.2369, "volume": 3601590.0, "close_time": 1768989599999, "quote_volume": 852074.6693, "trades": 11092, "taker_buy_base": 1696853.0, "taker_buy_quote": 402100.4439 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.2364, "high": 0.2444, "low": 0.2269, "close": 0.2288, "volume": 6151036.0, "close_time": 1768993199999, "quote_volume": 1445746.9879, "trades": 16281, "taker_buy_base": 3229744.0, "taker_buy_quote": 761553.9744 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.2285, "high": 0.24, "low": 0.2232, "close": 0.2377, "volume": 4492013.0, "close_time": 1768996799999, "quote_volume": 1040285.5673, "trades": 10102, "taker_buy_base": 2450407.0, "taker_buy_quote": 568665.4192 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.2373, "high": 0.2455, "low": 0.2318, "close": 0.2365, "volume": 6220904.0, "close_time": 1769000399999, "quote_volume": 1485127.0402, "trades": 15151, "taker_buy_base": 3445492.0, "taker_buy_quote": 824051.2514 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.2366, "high": 0.2402, "low": 0.2285, "close": 0.2318, "volume": 3396199.0, "close_time": 1769003999999, "quote_volume": 792475.1851, "trades": 11579, "taker_buy_base": 1516711.0, "taker_buy_quote": 354248.9379 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.2317, "high": 0.2345, "low": 0.2232, "close": 0.2261, "volume": 3571548.0, "close_time": 1769007599999, "quote_volume": 816120.7563, "trades": 10688, "taker_buy_base": 1395658.0, "taker_buy_quote": 319531.2583 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.226, "high": 0.241, "low": 0.2247, "close": 0.2372, "volume": 4580470.0, "close_time": 1769011199999, "quote_volume": 1078384.4421, "trades": 13424, "taker_buy_base": 2392094.0, "taker_buy_quote": 562452.4537 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.2373, "high": 0.2481, "low": 0.2292, "close": 0.2372, "volume": 5135862.0, "close_time": 1769014799999, "quote_volume": 1215365.2368, "trades": 13887, "taker_buy_base": 2647183.0, "taker_buy_quote": 628675.9463 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.2374, "high": 0.2391, "low": 0.2271, "close": 0.2296, "volume": 4669721.0, "close_time": 1769018399999, "quote_volume": 1082240.4599, "trades": 10376, "taker_buy_base": 2167749.0, "taker_buy_quote": 502308.1107 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.2299, "high": 0.2371, "low": 0.2262, "close": 0.229, "volume": 3847465.0, "close_time": 1769021999999, "quote_volume": 890070.2214, "trades": 9032, "taker_buy_base": 1501118.0, "taker_buy_quote": 347584.9776 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.229, "high": 0.2352, "low": 0.2274, "close": 0.233, "volume": 2668035.0, "close_time": 1769025599999, "quote_volume": 614519.9932, "trades": 9938, "taker_buy_base": 1279687.0, "taker_buy_quote": 294829.3917 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.233, "high": 0.2385, "low": 0.224, "close": 0.2249, "volume": 4310893.0, "close_time": 1769029199999, "quote_volume": 995596.5969, "trades": 8603, "taker_buy_base": 2143686.0, "taker_buy_quote": 495557.5453 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.2251, "high": 0.2309, "low": 0.22, "close": 0.2291, "volume": 2795096.0, "close_time": 1769032799999, "quote_volume": 632554.048, "trades": 6866, "taker_buy_base": 1405524.0, "taker_buy_quote": 318714.4567 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.2291, "high": 0.2316, "low": 0.2213, "close": 0.2236, "volume": 2035504.0, "close_time": 1769036399999, "quote_volume": 459133.5513, "trades": 5787, "taker_buy_base": 1088763.0, "taker_buy_quote": 245369.2961 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.2236, "high": 0.2279, "low": 0.2221, "close": 0.2247, "volume": 1598018.0, "close_time": 1769039999999, "quote_volume": 358879.8286, "trades": 6160, "taker_buy_base": 872055.0, "taker_buy_quote": 195877.0534 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2246, "high": 0.2248, "low": 0.2105, "close": 0.2152, "volume": 3410954.0, "close_time": 1769043599999, "quote_volume": 736094.6445, "trades": 10657, "taker_buy_base": 1276860.0, "taker_buy_quote": 275039.9246 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.215, "high": 0.2184, "low": 0.2135, "close": 0.2148, "volume": 1270585.0, "close_time": 1769047199999, "quote_volume": 273910.5443, "trades": 3879, "taker_buy_base": 737187.0, "taker_buy_quote": 158985.8767 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.2148, "high": 0.2219, "low": 0.2135, "close": 0.2203, "volume": 2284778.0, "close_time": 1769050799999, "quote_volume": 497915.7546, "trades": 5807, "taker_buy_base": 926882.0, "taker_buy_quote": 201649.2032 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.2202, "high": 0.2205, "low": 0.2145, "close": 0.2168, "volume": 1869627.0, "close_time": 1769054399999, "quote_volume": 405389.1619, "trades": 4902, "taker_buy_base": 808445.0, "taker_buy_quote": 175245.6222 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.2167, "high": 0.2243, "low": 0.216, "close": 0.217, "volume": 1721060.0, "close_time": 1769057999999, "quote_volume": 380842.3926, "trades": 6778, "taker_buy_base": 733494.0, "taker_buy_quote": 162321.5412 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.2172, "high": 0.218, "low": 0.2114, "close": 0.2154, "volume": 2625194.0, "close_time": 1769061599999, "quote_volume": 561724.2128, "trades": 6126, "taker_buy_base": 1026670.0, "taker_buy_quote": 219656.4356 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.2153, "high": 0.2157, "low": 0.2044, "close": 0.2049, "volume": 4249303.0, "close_time": 1769065199999, "quote_volume": 883474.5918, "trades": 6581, "taker_buy_base": 1737810.0, "taker_buy_quote": 360734.1398 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.2051, "high": 0.2099, "low": 0.204, "close": 0.2065, "volume": 2660970.0, "close_time": 1769068799999, "quote_volume": 549782.2801, "trades": 4517, "taker_buy_base": 1438249.0, "taker_buy_quote": 297371.7009 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.206, "high": 0.208, "low": 0.202, "close": 0.2036, "volume": 2467466.0, "close_time": 1769072399999, "quote_volume": 504342.6734, "trades": 4993, "taker_buy_base": 1052025.0, "taker_buy_quote": 215210.7505 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.2039, "high": 0.2068, "low": 0.2, "close": 0.2014, "volume": 4308032.0, "close_time": 1769075999999, "quote_volume": 869166.4418, "trades": 7016, "taker_buy_base": 902286.0, "taker_buy_quote": 183521.6261 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.2014, "high": 0.204, "low": 0.195, "close": 0.1971, "volume": 4749589.0, "close_time": 1769079599999, "quote_volume": 943706.6434, "trades": 11319, "taker_buy_base": 1871202.0, "taker_buy_quote": 371807.0111 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1972, "high": 0.1985, "low": 0.1858, "close": 0.1881, "volume": 6940127.0, "close_time": 1769083199999, "quote_volume": 1326310.0522, "trades": 15222, "taker_buy_base": 3370825.0, "taker_buy_quote": 645062.9561 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1881, "high": 0.194, "low": 0.1809, "close": 0.1904, "volume": 10584486.0, "close_time": 1769086799999, "quote_volume": 1974206.2401, "trades": 19928, "taker_buy_base": 5202479.0, "taker_buy_quote": 966903.9673 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1903, "high": 0.1981, "low": 0.1887, "close": 0.1939, "volume": 5207194.0, "close_time": 1769090399999, "quote_volume": 1006556.0096, "trades": 10346, "taker_buy_base": 2602718.0, "taker_buy_quote": 503449.374 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.194, "high": 0.1948, "low": 0.1873, "close": 0.1898, "volume": 5541128.0, "close_time": 1769093999999, "quote_volume": 1051647.6751, "trades": 7778, "taker_buy_base": 2341526.0, "taker_buy_quote": 444377.1531 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1897, "high": 0.1923, "low": 0.185, "close": 0.1855, "volume": 3131881.0, "close_time": 1769097599999, "quote_volume": 590613.2805, "trades": 7732, "taker_buy_base": 1569926.0, "taker_buy_quote": 296553.5298 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1854, "high": 0.1864, "low": 0.1717, "close": 0.1777, "volume": 10774321.0, "close_time": 1769101199999, "quote_volume": 1909178.9674, "trades": 16987, "taker_buy_base": 4465872.0, "taker_buy_quote": 787559.9805 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.178, "high": 0.1837, "low": 0.1775, "close": 0.1787, "volume": 3982464.0, "close_time": 1769104799999, "quote_volume": 719241.1362, "trades": 12853, "taker_buy_base": 2346539.0, "taker_buy_quote": 424343.2044 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1788, "high": 0.1812, "low": 0.1741, "close": 0.1765, "volume": 5240496.0, "close_time": 1769108399999, "quote_volume": 924771.9731, "trades": 9699, "taker_buy_base": 3017059.0, "taker_buy_quote": 531928.4746 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1765, "high": 0.179, "low": 0.1749, "close": 0.1784, "volume": 1574989.0, "close_time": 1769111999999, "quote_volume": 279127.9575, "trades": 7001, "taker_buy_base": 785713.0, "taker_buy_quote": 139303.8431 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1785, "high": 0.1787, "low": 0.1724, "close": 0.1746, "volume": 2160965.0, "close_time": 1769115599999, "quote_volume": 376783.136, "trades": 5547, "taker_buy_base": 1154662.0, "taker_buy_quote": 201317.9723 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1746, "high": 0.1753, "low": 0.1712, "close": 0.1745, "volume": 1872394.0, "close_time": 1769119199999, "quote_volume": 324434.8892, "trades": 3398, "taker_buy_base": 874711.0, "taker_buy_quote": 151757.6813 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1746, "high": 0.1754, "low": 0.1715, "close": 0.1739, "volume": 1854227.0, "close_time": 1769122799999, "quote_volume": 321412.5101, "trades": 3524, "taker_buy_base": 833228.0, "taker_buy_quote": 144495.391 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1741, "high": 0.1787, "low": 0.1721, "close": 0.1763, "volume": 2765081.0, "close_time": 1769126399999, "quote_volume": 484083.5874, "trades": 3537, "taker_buy_base": 1681898.0, "taker_buy_quote": 295155.0529 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1765, "high": 0.1797, "low": 0.1717, "close": 0.1795, "volume": 7829476.0, "close_time": 1769129999999, "quote_volume": 1383688.9293, "trades": 14782, "taker_buy_base": 2947094.0, "taker_buy_quote": 520360.0832 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1795, "high": 0.1897, "low": 0.1789, "close": 0.1832, "volume": 4505797.0, "close_time": 1769133599999, "quote_volume": 828534.7913, "trades": 10778, "taker_buy_base": 2129697.0, "taker_buy_quote": 391946.3996 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1832, "high": 0.1885, "low": 0.1794, "close": 0.1795, "volume": 2497302.0, "close_time": 1769137199999, "quote_volume": 457815.2746, "trades": 6628, "taker_buy_base": 1058220.0, "taker_buy_quote": 193682.6651 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1794, "high": 0.1837, "low": 0.1755, "close": 0.1773, "volume": 2333898.0, "close_time": 1769140799999, "quote_volume": 419445.9278, "trades": 5048, "taker_buy_base": 1105666.0, "taker_buy_quote": 198926.2749 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1774, "high": 0.1799, "low": 0.1733, "close": 0.1737, "volume": 3261708.0, "close_time": 1769144399999, "quote_volume": 575392.2708, "trades": 5663, "taker_buy_base": 1245102.0, "taker_buy_quote": 219648.3396 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1737, "high": 0.1756, "low": 0.1707, "close": 0.1732, "volume": 1538273.0, "close_time": 1769147999999, "quote_volume": 266605.6081, "trades": 4305, "taker_buy_base": 639724.0, "taker_buy_quote": 110953.3816 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1733, "high": 0.1772, "low": 0.1673, "close": 0.1692, "volume": 3671737.0, "close_time": 1769151599999, "quote_volume": 631660.6004, "trades": 4875, "taker_buy_base": 1284121.0, "taker_buy_quote": 221906.4397 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1691, "high": 0.1707, "low": 0.1673, "close": 0.1695, "volume": 2532590.0, "close_time": 1769155199999, "quote_volume": 427909.4263, "trades": 4473, "taker_buy_base": 1466220.0, "taker_buy_quote": 247708.2064 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1695, "high": 0.1697, "low": 0.1633, "close": 0.1648, "volume": 3330186.0, "close_time": 1769158799999, "quote_volume": 554095.5198, "trades": 4541, "taker_buy_base": 1859912.0, "taker_buy_quote": 309316.9385 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1648, "high": 0.1656, "low": 0.161, "close": 0.1638, "volume": 3427273.0, "close_time": 1769162399999, "quote_volume": 561537.0647, "trades": 6703, "taker_buy_base": 1652054.0, "taker_buy_quote": 270810.5808 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1637, "high": 0.1652, "low": 0.1587, "close": 0.1611, "volume": 6285715.0, "close_time": 1769165999999, "quote_volume": 1012846.1596, "trades": 8678, "taker_buy_base": 1878477.0, "taker_buy_quote": 303424.809 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.161, "high": 0.161, "low": 0.153, "close": 0.1555, "volume": 8656445.0, "close_time": 1769169599999, "quote_volume": 1349794.1314, "trades": 15237, "taker_buy_base": 3916943.0, "taker_buy_quote": 610457.3642 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1555, "high": 0.1569, "low": 0.1515, "close": 0.153, "volume": 3560461.0, "close_time": 1769173199999, "quote_volume": 546589.8447, "trades": 7434, "taker_buy_base": 1985670.0, "taker_buy_quote": 305082.9992 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1529, "high": 0.162, "low": 0.1526, "close": 0.1608, "volume": 6436649.0, "close_time": 1769176799999, "quote_volume": 1019064.6379, "trades": 7025, "taker_buy_base": 4040283.0, "taker_buy_quote": 639316.2773 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1605, "high": 0.1633, "low": 0.1577, "close": 0.1578, "volume": 3442830.0, "close_time": 1769180399999, "quote_volume": 550436.5154, "trades": 5410, "taker_buy_base": 1417619.0, "taker_buy_quote": 226921.4384 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1581, "high": 0.1599, "low": 0.1569, "close": 0.1595, "volume": 2457899.0, "close_time": 1769183999999, "quote_volume": 389292.3178, "trades": 3464, "taker_buy_base": 1146697.0, "taker_buy_quote": 181762.9137 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1597, "high": 0.1687, "low": 0.1597, "close": 0.1645, "volume": 5870394.0, "close_time": 1769187599999, "quote_volume": 964388.0476, "trades": 9893, "taker_buy_base": 3195205.0, "taker_buy_quote": 524345.4608 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1645, "high": 0.1663, "low": 0.1623, "close": 0.1658, "volume": 2223515.0, "close_time": 1769191199999, "quote_volume": 365233.0278, "trades": 3789, "taker_buy_base": 1136972.0, "taker_buy_quote": 187072.2078 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1659, "high": 0.1666, "low": 0.162, "close": 0.1627, "volume": 2267200.0, "close_time": 1769194799999, "quote_volume": 371991.3, "trades": 3969, "taker_buy_base": 979076.0, "taker_buy_quote": 160784.5175 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1629, "high": 0.1639, "low": 0.1603, "close": 0.1615, "volume": 1929730.0, "close_time": 1769198399999, "quote_volume": 312340.4518, "trades": 3451, "taker_buy_base": 836596.0, "taker_buy_quote": 135445.6136 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1616, "high": 0.1618, "low": 0.1552, "close": 0.1563, "volume": 2568125.0, "close_time": 1769201999999, "quote_volume": 405334.9134, "trades": 3114, "taker_buy_base": 846350.0, "taker_buy_quote": 133850.5966 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1563, "high": 0.1606, "low": 0.1561, "close": 0.1579, "volume": 1238511.0, "close_time": 1769205599999, "quote_volume": 196335.3293, "trades": 1883, "taker_buy_base": 636356.0, "taker_buy_quote": 100976.7852 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1582, "high": 0.16, "low": 0.1581, "close": 0.1598, "volume": 803684.0, "close_time": 1769209199999, "quote_volume": 127678.8569, "trades": 1096, "taker_buy_base": 497390.0, "taker_buy_quote": 79098.0315 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1594, "high": 0.1599, "low": 0.157, "close": 0.1571, "volume": 1502274.0, "close_time": 1769212799999, "quote_volume": 237604.2657, "trades": 2249, "taker_buy_base": 659440.0, "taker_buy_quote": 104329.9473 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1572, "high": 0.1572, "low": 0.1515, "close": 0.1518, "volume": 1445705.0, "close_time": 1769216399999, "quote_volume": 223319.9917, "trades": 2333, "taker_buy_base": 479404.0, "taker_buy_quote": 74000.9267 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1519, "high": 0.1561, "low": 0.1484, "close": 0.1549, "volume": 5996059.0, "close_time": 1769219999999, "quote_volume": 906950.6439, "trades": 8518, "taker_buy_base": 2354583.0, "taker_buy_quote": 357233.4778 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1548, "high": 0.165, "low": 0.1545, "close": 0.1608, "volume": 4955548.0, "close_time": 1769223599999, "quote_volume": 792108.034, "trades": 5770, "taker_buy_base": 2340825.0, "taker_buy_quote": 373967.3409 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1608, "high": 0.1614, "low": 0.1512, "close": 0.1519, "volume": 5050390.0, "close_time": 1769227199999, "quote_volume": 784122.2911, "trades": 5087, "taker_buy_base": 2190452.0, "taker_buy_quote": 338484.5232 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1521, "high": 0.1528, "low": 0.1497, "close": 0.152, "volume": 2178341.0, "close_time": 1769230799999, "quote_volume": 329149.4016, "trades": 3111, "taker_buy_base": 1178963.0, "taker_buy_quote": 178073.9891 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.1521, "high": 0.154, "low": 0.1507, "close": 0.1526, "volume": 933433.0, "close_time": 1769234399999, "quote_volume": 142334.135, "trades": 1968, "taker_buy_base": 487844.0, "taker_buy_quote": 74468.2191 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1523, "high": 0.1531, "low": 0.1493, "close": 0.1508, "volume": 1258236.0, "close_time": 1769237999999, "quote_volume": 189768.383, "trades": 2417, "taker_buy_base": 492159.0, "taker_buy_quote": 74284.7402 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1508, "high": 0.1516, "low": 0.1453, "close": 0.1458, "volume": 2989167.0, "close_time": 1769241599999, "quote_volume": 441784.9431, "trades": 4812, "taker_buy_base": 1454732.0, "taker_buy_quote": 215052.9685 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.146, "high": 0.1465, "low": 0.1407, "close": 0.1423, "volume": 4338529.0, "close_time": 1769245199999, "quote_volume": 621197.0516, "trades": 4138, "taker_buy_base": 1905734.0, "taker_buy_quote": 272940.2658 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1422, "high": 0.1442, "low": 0.1395, "close": 0.1397, "volume": 2800345.0, "close_time": 1769248799999, "quote_volume": 397905.9184, "trades": 3082, "taker_buy_base": 1481622.0, "taker_buy_quote": 210869.7224 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1399, "high": 0.1405, "low": 0.1367, "close": 0.139, "volume": 3667061.0, "close_time": 1769252399999, "quote_volume": 508020.9119, "trades": 4083, "taker_buy_base": 2060440.0, "taker_buy_quote": 285343.0471 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1391, "high": 0.1401, "low": 0.1362, "close": 0.1385, "volume": 2772575.0, "close_time": 1769255999999, "quote_volume": 383722.1382, "trades": 4015, "taker_buy_base": 1317450.0, "taker_buy_quote": 182221.7421 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1385, "high": 0.141, "low": 0.1385, "close": 0.1388, "volume": 1982518.0, "close_time": 1769259599999, "quote_volume": 276791.9749, "trades": 2832, "taker_buy_base": 1103710.0, "taker_buy_quote": 154296.0175 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1389, "high": 0.1409, "low": 0.1372, "close": 0.1388, "volume": 2210824.0, "close_time": 1769263199999, "quote_volume": 306737.9091, "trades": 2717, "taker_buy_base": 962129.0, "taker_buy_quote": 133679.9129 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1388, "high": 0.139, "low": 0.1356, "close": 0.1361, "volume": 1728661.0, "close_time": 1769266799999, "quote_volume": 237038.7519, "trades": 2519, "taker_buy_base": 666315.0, "taker_buy_quote": 91387.9243 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1361, "high": 0.1389, "low": 0.1357, "close": 0.1377, "volume": 2286806.0, "close_time": 1769270399999, "quote_volume": 313572.4388, "trades": 2766, "taker_buy_base": 1063252.0, "taker_buy_quote": 145838.7919 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1376, "high": 0.1376, "low": 0.1343, "close": 0.1357, "volume": 2246645.0, "close_time": 1769273999999, "quote_volume": 304400.1493, "trades": 2838, "taker_buy_base": 1171620.0, "taker_buy_quote": 158714.5306 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.1357, "high": 0.1366, "low": 0.1339, "close": 0.1364, "volume": 1601221.0, "close_time": 1769277599999, "quote_volume": 217111.2649, "trades": 2132, "taker_buy_base": 776121.0, "taker_buy_quote": 105336.4023 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.1363, "high": 0.1389, "low": 0.1357, "close": 0.1381, "volume": 2152443.0, "close_time": 1769281199999, "quote_volume": 295362.2342, "trades": 3357, "taker_buy_base": 1314352.0, "taker_buy_quote": 180536.1952 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1381, "high": 0.1384, "low": 0.1358, "close": 0.1366, "volume": 1009487.0, "close_time": 1769284799999, "quote_volume": 138055.9572, "trades": 1963, "taker_buy_base": 376751.0, "taker_buy_quote": 51544.6164 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1367, "high": 0.138, "low": 0.1366, "close": 0.1369, "volume": 1305995.0, "close_time": 1769288399999, "quote_volume": 179290.6104, "trades": 2070, "taker_buy_base": 707032.0, "taker_buy_quote": 97148.7697 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1368, "high": 0.1406, "low": 0.1368, "close": 0.1384, "volume": 2424542.0, "close_time": 1769291999999, "quote_volume": 336861.0822, "trades": 2402, "taker_buy_base": 1317675.0, "taker_buy_quote": 182864.1626 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1383, "high": 0.1445, "low": 0.1376, "close": 0.1426, "volume": 3545584.0, "close_time": 1769295599999, "quote_volume": 501558.0732, "trades": 3903, "taker_buy_base": 2274760.0, "taker_buy_quote": 321780.8308 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1425, "high": 0.1427, "low": 0.1392, "close": 0.1404, "volume": 1767666.0, "close_time": 1769299199999, "quote_volume": 248773.8801, "trades": 1895, "taker_buy_base": 705444.0, "taker_buy_quote": 99288.0271 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1404, "high": 0.1484, "low": 0.1402, "close": 0.1449, "volume": 4546852.0, "close_time": 1769302799999, "quote_volume": 659458.5099, "trades": 5050, "taker_buy_base": 2584035.0, "taker_buy_quote": 375116.5336 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1449, "high": 0.1798, "low": 0.1448, "close": 0.1767, "volume": 20745300.0, "close_time": 1769306399999, "quote_volume": 3428538.451, "trades": 17926, "taker_buy_base": 10730498.0, "taker_buy_quote": 1751857.837 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.1766, "high": 0.1823, "low": 0.1639, "close": 0.1812, "volume": 15181720.0, "close_time": 1769309999999, "quote_volume": 2612612.3911, "trades": 17459, "taker_buy_base": 7646782.0, "taker_buy_quote": 1315200.0765 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1814, "high": 0.2013, "low": 0.1784, "close": 0.1932, "volume": 17962910.0, "close_time": 1769313599999, "quote_volume": 3427263.845, "trades": 25337, "taker_buy_base": 7797360.0, "taker_buy_quote": 1487136.9892 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1931, "high": 0.22, "low": 0.1851, "close": 0.1856, "volume": 22150596.0, "close_time": 1769317199999, "quote_volume": 4537037.4139, "trades": 30728, "taker_buy_base": 9751443.0, "taker_buy_quote": 2000216.5094 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.1857, "high": 0.208, "low": 0.1827, "close": 0.2067, "volume": 12622184.0, "close_time": 1769320799999, "quote_volume": 2459848.1043, "trades": 16769, "taker_buy_base": 6898608.0, "taker_buy_quote": 1346480.9276 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.2062, "high": 0.207, "low": 0.1918, "close": 0.1947, "volume": 8117639.0, "close_time": 1769324399999, "quote_volume": 1608866.3066, "trades": 11570, "taker_buy_base": 2939680.0, "taker_buy_quote": 584211.2248 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.1947, "high": 0.2027, "low": 0.1885, "close": 0.1987, "volume": 9298575.0, "close_time": 1769327999999, "quote_volume": 1827809.3941, "trades": 12109, "taker_buy_base": 3986105.0, "taker_buy_quote": 786137.5843 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1986, "high": 0.1986, "low": 0.1853, "close": 0.187, "volume": 6317252.0, "close_time": 1769331599999, "quote_volume": 1198411.5325, "trades": 10829, "taker_buy_base": 2960109.0, "taker_buy_quote": 559726.0471 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1869, "high": 0.1914, "low": 0.167, "close": 0.1776, "volume": 7777474.0, "close_time": 1769335199999, "quote_volume": 1411685.9795, "trades": 13089, "taker_buy_base": 3457564.0, "taker_buy_quote": 627988.7384 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1773, "high": 0.1841, "low": 0.1757, "close": 0.1768, "volume": 3609149.0, "close_time": 1769338799999, "quote_volume": 645923.6707, "trades": 6251, "taker_buy_base": 1832071.0, "taker_buy_quote": 328130.2427 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1768, "high": 0.1854, "low": 0.1744, "close": 0.1852, "volume": 4399367.0, "close_time": 1769342399999, "quote_volume": 796804.6913, "trades": 8257, "taker_buy_base": 2513356.0, "taker_buy_quote": 456062.0269 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1852, "high": 0.1852, "low": 0.1736, "close": 0.1763, "volume": 3889946.0, "close_time": 1769345999999, "quote_volume": 688736.1506, "trades": 6467, "taker_buy_base": 1614686.0, "taker_buy_quote": 286538.557 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1763, "high": 0.1813, "low": 0.1756, "close": 0.1762, "volume": 2438116.0, "close_time": 1769349599999, "quote_volume": 434043.1201, "trades": 5316, "taker_buy_base": 1265700.0, "taker_buy_quote": 225607.3825 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1765, "high": 0.1827, "low": 0.1743, "close": 0.1792, "volume": 4507378.0, "close_time": 1769353199999, "quote_volume": 806937.6801, "trades": 6440, "taker_buy_base": 2221069.0, "taker_buy_quote": 398315.6627 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.1791, "high": 0.185, "low": 0.1762, "close": 0.1779, "volume": 4775651.0, "close_time": 1769356799999, "quote_volume": 860151.9934, "trades": 6488, "taker_buy_base": 2596794.0, "taker_buy_quote": 468731.4267 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1775, "high": 0.1775, "low": 0.1591, "close": 0.1698, "volume": 9481016.0, "close_time": 1769360399999, "quote_volume": 1570980.7547, "trades": 13228, "taker_buy_base": 4082198.0, "taker_buy_quote": 674795.3268 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1699, "high": 0.1717, "low": 0.1642, "close": 0.1672, "volume": 3760771.0, "close_time": 1769363999999, "quote_volume": 630561.7007, "trades": 6079, "taker_buy_base": 1786282.0, "taker_buy_quote": 299989.2503 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.1671, "high": 0.1684, "low": 0.163, "close": 0.1645, "volume": 2440300.0, "close_time": 1769367599999, "quote_volume": 403995.4895, "trades": 3974, "taker_buy_base": 1095938.0, "taker_buy_quote": 181882.2223 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1645, "high": 0.1671, "low": 0.1623, "close": 0.1627, "volume": 2641315.0, "close_time": 1769371199999, "quote_volume": 434973.8278, "trades": 3523, "taker_buy_base": 1189561.0, "taker_buy_quote": 196215.7857 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1629, "high": 0.1669, "low": 0.1615, "close": 0.1634, "volume": 2282234.0, "close_time": 1769374799999, "quote_volume": 374720.4433, "trades": 3068, "taker_buy_base": 1150527.0, "taker_buy_quote": 189033.0564 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.1634, "high": 0.1656, "low": 0.1616, "close": 0.1625, "volume": 1966261.0, "close_time": 1769378399999, "quote_volume": 321538.3592, "trades": 2532, "taker_buy_base": 975985.0, "taker_buy_quote": 159788.6287 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.1625, "high": 0.1655, "low": 0.1602, "close": 0.1643, "volume": 2584887.0, "close_time": 1769381999999, "quote_volume": 421181.1376, "trades": 3528, "taker_buy_base": 1243292.0, "taker_buy_quote": 202871.3463 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1642, "high": 0.1714, "low": 0.1624, "close": 0.1635, "volume": 5131226.0, "close_time": 1769385599999, "quote_volume": 856737.4068, "trades": 5743, "taker_buy_base": 3192120.0, "taker_buy_quote": 534008.2679 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1632, "high": 0.1632, "low": 0.1559, "close": 0.158, "volume": 6164289.0, "close_time": 1769389199999, "quote_volume": 982566.7511, "trades": 5567, "taker_buy_base": 1724573.0, "taker_buy_quote": 275025.5143 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1581, "high": 0.1668, "low": 0.1569, "close": 0.1638, "volume": 3470267.0, "close_time": 1769392799999, "quote_volume": 565989.2043, "trades": 3799, "taker_buy_base": 2526703.0, "taker_buy_quote": 413094.2523 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1638, "high": 0.165, "low": 0.1583, "close": 0.1594, "volume": 2439580.0, "close_time": 1769396399999, "quote_volume": 393206.5412, "trades": 2362, "taker_buy_base": 909994.0, "taker_buy_quote": 146816.7869 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1595, "high": 0.1605, "low": 0.1552, "close": 0.1568, "volume": 3447662.0, "close_time": 1769399999999, "quote_volume": 541517.2506, "trades": 2987, "taker_buy_base": 1730804.0, "taker_buy_quote": 271986.6967 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1566, "high": 0.16, "low": 0.1553, "close": 0.1578, "volume": 1557006.0, "close_time": 1769403599999, "quote_volume": 245310.1532, "trades": 2092, "taker_buy_base": 883587.0, "taker_buy_quote": 139452.0747 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.158, "high": 0.1606, "low": 0.1562, "close": 0.1592, "volume": 1864736.0, "close_time": 1769407199999, "quote_volume": 294762.2131, "trades": 2000, "taker_buy_base": 1158860.0, "taker_buy_quote": 183088.0411 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.159, "high": 0.1622, "low": 0.1586, "close": 0.1601, "volume": 2419784.0, "close_time": 1769410799999, "quote_volume": 387274.1978, "trades": 2763, "taker_buy_base": 1322710.0, "taker_buy_quote": 211682.9668 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1601, "high": 0.162, "low": 0.1577, "close": 0.1605, "volume": 2417287.0, "close_time": 1769414399999, "quote_volume": 386587.8127, "trades": 2932, "taker_buy_base": 1113896.0, "taker_buy_quote": 178314.0065 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1602, "high": 0.1623, "low": 0.1555, "close": 0.1557, "volume": 3329058.0, "close_time": 1769417999999, "quote_volume": 527409.7623, "trades": 3264, "taker_buy_base": 1324949.0, "taker_buy_quote": 210957.6097 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1557, "high": 0.1575, "low": 0.1549, "close": 0.157, "volume": 1089763.0, "close_time": 1769421599999, "quote_volume": 170262.6754, "trades": 1943, "taker_buy_base": 489407.0, "taker_buy_quote": 76531.5214 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1571, "high": 0.158, "low": 0.155, "close": 0.1554, "volume": 1389784.0, "close_time": 1769425199999, "quote_volume": 216751.0287, "trades": 2505, "taker_buy_base": 725471.0, "taker_buy_quote": 113234.2299 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1555, "high": 0.1567, "low": 0.1549, "close": 0.1552, "volume": 1596190.0, "close_time": 1769428799999, "quote_volume": 248740.5249, "trades": 2474, "taker_buy_base": 693467.0, "taker_buy_quote": 108163.2757 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1552, "high": 0.1568, "low": 0.1526, "close": 0.153, "volume": 1437732.0, "close_time": 1769432399999, "quote_volume": 222156.0022, "trades": 2128, "taker_buy_base": 614832.0, "taker_buy_quote": 95229.3653 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1529, "high": 0.1578, "low": 0.152, "close": 0.1578, "volume": 1922240.0, "close_time": 1769435999999, "quote_volume": 297481.8546, "trades": 3653, "taker_buy_base": 1277784.0, "taker_buy_quote": 197990.5543 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.1576, "high": 0.1596, "low": 0.1546, "close": 0.1573, "volume": 1672519.0, "close_time": 1769439599999, "quote_volume": 262760.1643, "trades": 2658, "taker_buy_base": 973008.0, "taker_buy_quote": 153204.2023 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1571, "high": 0.1613, "low": 0.1559, "close": 0.1606, "volume": 2707744.0, "close_time": 1769443199999, "quote_volume": 429598.8433, "trades": 3561, "taker_buy_base": 1429586.0, "taker_buy_quote": 227072.3587 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1602, "high": 0.1604, "low": 0.1555, "close": 0.1558, "volume": 1842605.0, "close_time": 1769446799999, "quote_volume": 291351.0365, "trades": 2168, "taker_buy_base": 511995.0, "taker_buy_quote": 81017.7937 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1558, "high": 0.1575, "low": 0.1533, "close": 0.1573, "volume": 1499973.0, "close_time": 1769450399999, "quote_volume": 232476.3696, "trades": 2098, "taker_buy_base": 647901.0, "taker_buy_quote": 100580.379 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.1572, "high": 0.1587, "low": 0.155, "close": 0.1575, "volume": 1083983.0, "close_time": 1769453999999, "quote_volume": 170131.7308, "trades": 2474, "taker_buy_base": 461283.0, "taker_buy_quote": 72508.2414 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1575, "high": 0.1599, "low": 0.1574, "close": 0.1592, "volume": 892497.0, "close_time": 1769457599999, "quote_volume": 141694.3678, "trades": 2342, "taker_buy_base": 519427.0, "taker_buy_quote": 82464.6083 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1592, "high": 0.1595, "low": 0.1563, "close": 0.1571, "volume": 900989.0, "close_time": 1769461199999, "quote_volume": 141934.4502, "trades": 1654, "taker_buy_base": 372310.0, "taker_buy_quote": 58623.5225 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.157, "high": 0.1659, "low": 0.1557, "close": 0.1634, "volume": 4946470.0, "close_time": 1769464799999, "quote_volume": 801725.5715, "trades": 4744, "taker_buy_base": 3495258.0, "taker_buy_quote": 566457.2622 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1632, "high": 0.1713, "low": 0.1626, "close": 0.166, "volume": 4223688.0, "close_time": 1769468399999, "quote_volume": 706628.6096, "trades": 5493, "taker_buy_base": 2195293.0, "taker_buy_quote": 367381.6192 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1656, "high": 0.1677, "low": 0.1594, "close": 0.1605, "volume": 3025542.0, "close_time": 1769471999999, "quote_volume": 496800.1388, "trades": 3421, "taker_buy_base": 1204717.0, "taker_buy_quote": 198216.0736 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1604, "high": 0.1745, "low": 0.1581, "close": 0.1729, "volume": 3586545.0, "close_time": 1769475599999, "quote_volume": 596493.5546, "trades": 5744, "taker_buy_base": 2045277.0, "taker_buy_quote": 339266.4048 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1732, "high": 0.177, "low": 0.1704, "close": 0.173, "volume": 4233340.0, "close_time": 1769479199999, "quote_volume": 737969.436, "trades": 6887, "taker_buy_base": 2240983.0, "taker_buy_quote": 391288.6018 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1728, "high": 0.1755, "low": 0.1642, "close": 0.1709, "volume": 4610196.0, "close_time": 1769482799999, "quote_volume": 784784.4829, "trades": 7017, "taker_buy_base": 2336755.0, "taker_buy_quote": 398411.9603 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.1709, "high": 0.1717, "low": 0.1667, "close": 0.1676, "volume": 1859897.0, "close_time": 1769486399999, "quote_volume": 314811.9147, "trades": 2988, "taker_buy_base": 728792.0, "taker_buy_quote": 123779.4835 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1674, "high": 0.1684, "low": 0.1633, "close": 0.1661, "volume": 1499045.0, "close_time": 1769489999999, "quote_volume": 248698.1265, "trades": 2443, "taker_buy_base": 553156.0, "taker_buy_quote": 91886.5998 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1661, "high": 0.1672, "low": 0.1588, "close": 0.1608, "volume": 1344036.0, "close_time": 1769493599999, "quote_volume": 218371.5701, "trades": 3317, "taker_buy_base": 474840.0, "taker_buy_quote": 77413.306 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.1609, "high": 0.1667, "low": 0.1585, "close": 0.16, "volume": 1338221.0, "close_time": 1769497199999, "quote_volume": 215673.4427, "trades": 2380, "taker_buy_base": 871238.0, "taker_buy_quote": 140679.8543 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.16, "high": 0.1602, "low": 0.1539, "close": 0.1574, "volume": 3399817.0, "close_time": 1769500799999, "quote_volume": 531948.4431, "trades": 5316, "taker_buy_base": 1986635.0, "taker_buy_quote": 311054.614 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1573, "high": 0.1579, "low": 0.1542, "close": 0.156, "volume": 1851318.0, "close_time": 1769504399999, "quote_volume": 287975.3593, "trades": 2471, "taker_buy_base": 913806.0, "taker_buy_quote": 142130.5324 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.156, "high": 0.1562, "low": 0.1516, "close": 0.1519, "volume": 1775167.0, "close_time": 1769507999999, "quote_volume": 272302.4033, "trades": 3467, "taker_buy_base": 614087.0, "taker_buy_quote": 94208.6507 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.1519, "high": 0.1519, "low": 0.145, "close": 0.1497, "volume": 6636312.0, "close_time": 1769511599999, "quote_volume": 983905.7267, "trades": 8558, "taker_buy_base": 3578647.0, "taker_buy_quote": 531053.0563 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1496, "high": 0.1511, "low": 0.1481, "close": 0.1498, "volume": 1578872.0, "close_time": 1769515199999, "quote_volume": 236125.7008, "trades": 2216, "taker_buy_base": 855528.0, "taker_buy_quote": 127993.6271 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1499, "high": 0.1519, "low": 0.1459, "close": 0.1467, "volume": 2390940.0, "close_time": 1769518799999, "quote_volume": 354880.0332, "trades": 3607, "taker_buy_base": 1104098.0, "taker_buy_quote": 163840.692 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1467, "high": 0.1479, "low": 0.1451, "close": 0.1455, "volume": 1468563.0, "close_time": 1769522399999, "quote_volume": 215419.7266, "trades": 2231, "taker_buy_base": 746501.0, "taker_buy_quote": 109592.1999 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1455, "high": 0.1484, "low": 0.145, "close": 0.1459, "volume": 1642367.0, "close_time": 1769525999999, "quote_volume": 240356.0962, "trades": 1999, "taker_buy_base": 903595.0, "taker_buy_quote": 132131.819 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1459, "high": 0.147, "low": 0.1433, "close": 0.147, "volume": 2150033.0, "close_time": 1769529599999, "quote_volume": 310914.2353, "trades": 2449, "taker_buy_base": 963300.0, "taker_buy_quote": 139356.0077 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1469, "high": 0.1513, "low": 0.1456, "close": 0.1508, "volume": 2637374.0, "close_time": 1769533199999, "quote_volume": 392941.7413, "trades": 3752, "taker_buy_base": 1369389.0, "taker_buy_quote": 204445.7577 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.1507, "high": 0.1508, "low": 0.1466, "close": 0.1474, "volume": 1482281.0, "close_time": 1769536799999, "quote_volume": 219887.4492, "trades": 1562, "taker_buy_base": 692420.0, "taker_buy_quote": 102631.641 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1472, "high": 0.1495, "low": 0.1461, "close": 0.1486, "volume": 1155519.0, "close_time": 1769540399999, "quote_volume": 170242.743, "trades": 2429, "taker_buy_base": 600990.0, "taker_buy_quote": 88551.0585 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1486, "high": 0.1504, "low": 0.1471, "close": 0.15, "volume": 748291.0, "close_time": 1769543999999, "quote_volume": 111159.5034, "trades": 954, "taker_buy_base": 338655.0, "taker_buy_quote": 50327.9023 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1501, "high": 0.1543, "low": 0.1489, "close": 0.1529, "volume": 2930009.0, "close_time": 1769547599999, "quote_volume": 446621.7369, "trades": 5756, "taker_buy_base": 1481190.0, "taker_buy_quote": 225851.4087 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1527, "high": 0.1539, "low": 0.1508, "close": 0.1528, "volume": 801520.0, "close_time": 1769551199999, "quote_volume": 121901.8878, "trades": 1950, "taker_buy_base": 415728.0, "taker_buy_quote": 63252.7045 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.1527, "high": 0.1536, "low": 0.1499, "close": 0.1517, "volume": 1831250.0, "close_time": 1769554799999, "quote_volume": 278180.0579, "trades": 2019, "taker_buy_base": 665586.0, "taker_buy_quote": 101009.3716 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1517, "high": 0.1528, "low": 0.1512, "close": 0.1514, "volume": 748558.0, "close_time": 1769558399999, "quote_volume": 113697.5777, "trades": 1151, "taker_buy_base": 314572.0, "taker_buy_quote": 47802.9982 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1513, "high": 0.1513, "low": 0.1473, "close": 0.1482, "volume": 1582499.0, "close_time": 1769561999999, "quote_volume": 235030.977, "trades": 2148, "taker_buy_base": 730734.0, "taker_buy_quote": 108506.3865 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1481, "high": 0.1488, "low": 0.1469, "close": 0.147, "volume": 571743.0, "close_time": 1769565599999, "quote_volume": 84567.5823, "trades": 1357, "taker_buy_base": 378351.0, "taker_buy_quote": 55971.5764 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.1471, "high": 0.1477, "low": 0.1456, "close": 0.1459, "volume": 968496.0, "close_time": 1769569199999, "quote_volume": 142001.0452, "trades": 2852, "taker_buy_base": 559845.0, "taker_buy_quote": 82168.1688 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1458, "high": 0.1472, "low": 0.1438, "close": 0.1448, "volume": 1517060.0, "close_time": 1769572799999, "quote_volume": 220581.5009, "trades": 2357, "taker_buy_base": 546366.0, "taker_buy_quote": 79696.7877 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1446, "high": 0.1451, "low": 0.1421, "close": 0.1422, "volume": 1673795.0, "close_time": 1769576399999, "quote_volume": 240056.9505, "trades": 2075, "taker_buy_base": 715352.0, "taker_buy_quote": 102670.2059 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.1422, "high": 0.1437, "low": 0.1411, "close": 0.1429, "volume": 1266212.0, "close_time": 1769579999999, "quote_volume": 180176.0462, "trades": 2197, "taker_buy_base": 749731.0, "taker_buy_quote": 106759.9201 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1429, "high": 0.1448, "low": 0.1425, "close": 0.1438, "volume": 1585997.0, "close_time": 1769583599999, "quote_volume": 228255.4709, "trades": 2715, "taker_buy_base": 619253.0, "taker_buy_quote": 89108.8772 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.1439, "high": 0.1479, "low": 0.1438, "close": 0.1474, "volume": 1512766.0, "close_time": 1769587199999, "quote_volume": 220585.1845, "trades": 1857, "taker_buy_base": 945743.0, "taker_buy_quote": 137940.0418 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1475, "high": 0.1478, "low": 0.1447, "close": 0.1454, "volume": 824963.0, "close_time": 1769590799999, "quote_volume": 120467.9325, "trades": 1257, "taker_buy_base": 298848.0, "taker_buy_quote": 43694.4699 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.1454, "high": 0.1456, "low": 0.1431, "close": 0.1441, "volume": 1112873.0, "close_time": 1769594399999, "quote_volume": 160822.4923, "trades": 1227, "taker_buy_base": 540688.0, "taker_buy_quote": 78187.8127 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1443, "high": 0.1472, "low": 0.1443, "close": 0.1448, "volume": 1105027.0, "close_time": 1769597999999, "quote_volume": 160870.9843, "trades": 2272, "taker_buy_base": 571953.0, "taker_buy_quote": 83335.4555 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1446, "high": 0.147, "low": 0.1436, "close": 0.1439, "volume": 1729477.0, "close_time": 1769601599999, "quote_volume": 250934.1188, "trades": 2321, "taker_buy_base": 833710.0, "taker_buy_quote": 121058.0975 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1442, "high": 0.1446, "low": 0.1411, "close": 0.1416, "volume": 1883889.0, "close_time": 1769605199999, "quote_volume": 268595.528, "trades": 2205, "taker_buy_base": 711282.0, "taker_buy_quote": 101441.1284 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.1416, "high": 0.1426, "low": 0.1399, "close": 0.141, "volume": 1396497.0, "close_time": 1769608799999, "quote_volume": 196896.0635, "trades": 2066, "taker_buy_base": 632603.0, "taker_buy_quote": 89286.425 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.141, "high": 0.1425, "low": 0.1394, "close": 0.1403, "volume": 1153573.0, "close_time": 1769612399999, "quote_volume": 162862.3352, "trades": 2110, "taker_buy_base": 468061.0, "taker_buy_quote": 66227.5506 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1401, "high": 0.1445, "low": 0.1401, "close": 0.1438, "volume": 1369790.0, "close_time": 1769615999999, "quote_volume": 195731.4232, "trades": 2429, "taker_buy_base": 815381.0, "taker_buy_quote": 116442.2951 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.144, "high": 0.1442, "low": 0.1402, "close": 0.1413, "volume": 1598337.0, "close_time": 1769619599999, "quote_volume": 226669.1682, "trades": 2401, "taker_buy_base": 746045.0, "taker_buy_quote": 105878.5475 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.1415, "high": 0.1432, "low": 0.1406, "close": 0.1421, "volume": 937732.0, "close_time": 1769623199999, "quote_volume": 133244.2918, "trades": 2461, "taker_buy_base": 439066.0, "taker_buy_quote": 62402.5172 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.1422, "high": 0.1422, "low": 0.1404, "close": 0.1415, "volume": 699487.0, "close_time": 1769626799999, "quote_volume": 98628.0319, "trades": 1167, "taker_buy_base": 303182.0, "taker_buy_quote": 42772.1478 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.1415, "high": 0.1422, "low": 0.1406, "close": 0.1415, "volume": 1010507.0, "close_time": 1769630399999, "quote_volume": 142878.1843, "trades": 1620, "taker_buy_base": 303163.0, "taker_buy_quote": 42891.5764 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1415, "high": 0.1429, "low": 0.1405, "close": 0.1406, "volume": 1064067.0, "close_time": 1769633999999, "quote_volume": 150370.9818, "trades": 1547, "taker_buy_base": 382277.0, "taker_buy_quote": 54073.4146 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.1406, "high": 0.1407, "low": 0.1362, "close": 0.1379, "volume": 2643153.0, "close_time": 1769637599999, "quote_volume": 364585.9787, "trades": 4807, "taker_buy_base": 983508.0, "taker_buy_quote": 135929.1197 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.1378, "high": 0.1392, "low": 0.1365, "close": 0.1392, "volume": 1567812.0, "close_time": 1769641199999, "quote_volume": 215408.3288, "trades": 3168, "taker_buy_base": 902264.0, "taker_buy_quote": 124010.9985 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1391, "high": 0.1395, "low": 0.1372, "close": 0.1386, "volume": 920984.0, "close_time": 1769644799999, "quote_volume": 127629.5692, "trades": 1384, "taker_buy_base": 365862.0, "taker_buy_quote": 50678.9706 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1385, "high": 0.1387, "low": 0.1358, "close": 0.1371, "volume": 1443102.0, "close_time": 1769648399999, "quote_volume": 197314.325, "trades": 2242, "taker_buy_base": 811097.0, "taker_buy_quote": 110917.6173 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.1368, "high": 0.1392, "low": 0.1362, "close": 0.1375, "volume": 1284852.0, "close_time": 1769651999999, "quote_volume": 176745.8055, "trades": 1505, "taker_buy_base": 568165.0, "taker_buy_quote": 78158.3077 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.1378, "high": 0.1399, "low": 0.1368, "close": 0.1372, "volume": 1902071.0, "close_time": 1769655599999, "quote_volume": 263317.9223, "trades": 3389, "taker_buy_base": 996887.0, "taker_buy_quote": 138021.7532 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.137, "high": 0.137, "low": 0.1334, "close": 0.135, "volume": 2419861.0, "close_time": 1769659199999, "quote_volume": 327203.6775, "trades": 3480, "taker_buy_base": 1243297.0, "taker_buy_quote": 168138.7254 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.135, "high": 0.1387, "low": 0.1347, "close": 0.1384, "volume": 1117693.0, "close_time": 1769662799999, "quote_volume": 153143.4851, "trades": 2339, "taker_buy_base": 651239.0, "taker_buy_quote": 89227.6126 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.1384, "high": 0.1387, "low": 0.1365, "close": 0.1369, "volume": 531854.0, "close_time": 1769666399999, "quote_volume": 73156.5814, "trades": 1028, "taker_buy_base": 178206.0, "taker_buy_quote": 24527.2884 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.1367, "high": 0.1375, "low": 0.1351, "close": 0.1374, "volume": 1001953.0, "close_time": 1769669999999, "quote_volume": 136389.3716, "trades": 1675, "taker_buy_base": 447853.0, "taker_buy_quote": 60964.7405 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1374, "high": 0.1403, "low": 0.1366, "close": 0.1369, "volume": 1691213.0, "close_time": 1769673599999, "quote_volume": 234122.8293, "trades": 2953, "taker_buy_base": 814716.0, "taker_buy_quote": 112976.2773 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1369, "high": 0.1371, "low": 0.1338, "close": 0.1358, "volume": 1387046.0, "close_time": 1769677199999, "quote_volume": 187587.6272, "trades": 1978, "taker_buy_base": 536321.0, "taker_buy_quote": 72491.8681 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.1359, "high": 0.1377, "low": 0.1347, "close": 0.1367, "volume": 1511043.0, "close_time": 1769680799999, "quote_volume": 206064.2039, "trades": 2889, "taker_buy_base": 833493.0, "taker_buy_quote": 113628.4154 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1369, "high": 0.1425, "low": 0.1365, "close": 0.1401, "volume": 2877897.0, "close_time": 1769684399999, "quote_volume": 402530.2266, "trades": 4235, "taker_buy_base": 1492495.0, "taker_buy_quote": 208696.0315 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1399, "high": 0.1401, "low": 0.1379, "close": 0.1388, "volume": 1108455.0, "close_time": 1769687999999, "quote_volume": 153999.5905, "trades": 1740, "taker_buy_base": 556624.0, "taker_buy_quote": 77323.2506 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1386, "high": 0.1404, "low": 0.1368, "close": 0.1398, "volume": 1719854.0, "close_time": 1769691599999, "quote_volume": 238429.8226, "trades": 2067, "taker_buy_base": 831182.0, "taker_buy_quote": 115383.2437 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1399, "high": 0.1508, "low": 0.1395, "close": 0.1501, "volume": 10955642.0, "close_time": 1769695199999, "quote_volume": 1603839.7241, "trades": 21800, "taker_buy_base": 5318385.0, "taker_buy_quote": 778234.8711 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1502, "high": 0.1503, "low": 0.1384, "close": 0.1409, "volume": 6198813.0, "close_time": 1769698799999, "quote_volume": 883127.3288, "trades": 7905, "taker_buy_base": 2350675.0, "taker_buy_quote": 334611.8384 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1408, "high": 0.146, "low": 0.1333, "close": 0.1431, "volume": 7402248.0, "close_time": 1769702399999, "quote_volume": 1035419.2055, "trades": 8322, "taker_buy_base": 3367596.0, "taker_buy_quote": 472969.6473 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.143, "high": 0.143, "low": 0.1372, "close": 0.1418, "volume": 3276211.0, "close_time": 1769705999999, "quote_volume": 457575.2659, "trades": 3310, "taker_buy_base": 1554825.0, "taker_buy_quote": 217308.5497 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1417, "high": 0.1419, "low": 0.1378, "close": 0.1378, "volume": 1956335.0, "close_time": 1769709599999, "quote_volume": 273347.2792, "trades": 1987, "taker_buy_base": 807058.0, "taker_buy_quote": 112967.3416 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.138, "high": 0.1391, "low": 0.1363, "close": 0.1372, "volume": 1588559.0, "close_time": 1769713199999, "quote_volume": 218522.1996, "trades": 1960, "taker_buy_base": 800455.0, "taker_buy_quote": 110256.7334 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1371, "high": 0.1402, "low": 0.1352, "close": 0.1389, "volume": 1571941.0, "close_time": 1769716799999, "quote_volume": 215901.0605, "trades": 1735, "taker_buy_base": 698433.0, "taker_buy_quote": 96245.2676 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1389, "high": 0.1391, "low": 0.137, "close": 0.1372, "volume": 905292.0, "close_time": 1769720399999, "quote_volume": 124831.5492, "trades": 1130, "taker_buy_base": 222378.0, "taker_buy_quote": 30724.8542 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1373, "high": 0.1385, "low": 0.1357, "close": 0.1361, "volume": 1363587.0, "close_time": 1769723999999, "quote_volume": 186537.3892, "trades": 1115, "taker_buy_base": 577362.0, "taker_buy_quote": 78905.6687 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1362, "high": 0.1373, "low": 0.1344, "close": 0.1344, "volume": 1369027.0, "close_time": 1769727599999, "quote_volume": 185649.2992, "trades": 1043, "taker_buy_base": 765789.0, "taker_buy_quote": 103970.0965 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1343, "high": 0.1343, "low": 0.1314, "close": 0.1323, "volume": 2465738.0, "close_time": 1769731199999, "quote_volume": 327581.5885, "trades": 2469, "taker_buy_base": 986724.0, "taker_buy_quote": 131228.491 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1325, "high": 0.1351, "low": 0.1319, "close": 0.1347, "volume": 1249713.0, "close_time": 1769734799999, "quote_volume": 166512.1059, "trades": 1101, "taker_buy_base": 783997.0, "taker_buy_quote": 104651.1301 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1347, "high": 0.1348, "low": 0.112, "close": 0.1276, "volume": 5791010.0, "close_time": 1769738399999, "quote_volume": 725430.5713, "trades": 7670, "taker_buy_base": 2734317.0, "taker_buy_quote": 341488.3114 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.1275, "high": 0.1275, "low": 0.1216, "close": 0.1226, "volume": 3988084.0, "close_time": 1769741999999, "quote_volume": 493275.6886, "trades": 4589, "taker_buy_base": 1628132.0, "taker_buy_quote": 201765.0323 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1229, "high": 0.1245, "low": 0.1213, "close": 0.1225, "volume": 799181.0, "close_time": 1769745599999, "quote_volume": 98090.5316, "trades": 1496, "taker_buy_base": 426227.0, "taker_buy_quote": 52347.0892 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1222, "high": 0.1242, "low": 0.1198, "close": 0.1207, "volume": 3669568.0, "close_time": 1769749199999, "quote_volume": 446404.0148, "trades": 2891, "taker_buy_base": 2043414.0, "taker_buy_quote": 248123.539 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1208, "high": 0.1221, "low": 0.1198, "close": 0.1202, "volume": 797677.0, "close_time": 1769752799999, "quote_volume": 96561.2682, "trades": 1186, "taker_buy_base": 488321.0, "taker_buy_quote": 59170.8844 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1204, "high": 0.1205, "low": 0.1182, "close": 0.1196, "volume": 2155509.0, "close_time": 1769756399999, "quote_volume": 257203.1739, "trades": 1893, "taker_buy_base": 1509937.0, "taker_buy_quote": 180218.6273 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1194, "high": 0.1214, "low": 0.1179, "close": 0.1192, "volume": 1634310.0, "close_time": 1769759999999, "quote_volume": 195390.6053, "trades": 1812, "taker_buy_base": 894605.0, "taker_buy_quote": 107125.5218 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1191, "high": 0.1235, "low": 0.1187, "close": 0.1205, "volume": 2425725.0, "close_time": 1769763599999, "quote_volume": 293784.3527, "trades": 2696, "taker_buy_base": 1491361.0, "taker_buy_quote": 180861.5425 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.1207, "high": 0.1225, "low": 0.1204, "close": 0.1218, "volume": 1101415.0, "close_time": 1769767199999, "quote_volume": 133839.3599, "trades": 1296, "taker_buy_base": 652474.0, "taker_buy_quote": 79300.8407 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1217, "high": 0.1218, "low": 0.1195, "close": 0.1204, "volume": 1282049.0, "close_time": 1769770799999, "quote_volume": 154208.025, "trades": 1215, "taker_buy_base": 576940.0, "taker_buy_quote": 69424.8746 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1204, "high": 0.1224, "low": 0.1198, "close": 0.1218, "volume": 1828854.0, "close_time": 1769774399999, "quote_volume": 220737.4705, "trades": 1386, "taker_buy_base": 975362.0, "taker_buy_quote": 117934.173 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.122, "high": 0.1243, "low": 0.1214, "close": 0.1225, "volume": 2114104.0, "close_time": 1769777999999, "quote_volume": 259875.7996, "trades": 1857, "taker_buy_base": 946181.0, "taker_buy_quote": 116427.2825 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1225, "high": 0.1243, "low": 0.1222, "close": 0.1236, "volume": 992704.0, "close_time": 1769781599999, "quote_volume": 122303.1922, "trades": 918, "taker_buy_base": 487620.0, "taker_buy_quote": 60105.664 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1238, "high": 0.1274, "low": 0.1232, "close": 0.1246, "volume": 2040619.0, "close_time": 1769785199999, "quote_volume": 255192.987, "trades": 1400, "taker_buy_base": 922130.0, "taker_buy_quote": 115538.3859 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1246, "high": 0.127, "low": 0.1243, "close": 0.126, "volume": 1148115.0, "close_time": 1769788799999, "quote_volume": 144559.319, "trades": 1281, "taker_buy_base": 664264.0, "taker_buy_quote": 83670.0845 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.126, "high": 0.1311, "low": 0.126, "close": 0.1287, "volume": 2809203.0, "close_time": 1769792399999, "quote_volume": 361496.4539, "trades": 2194, "taker_buy_base": 1425267.0, "taker_buy_quote": 183552.7619 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1287, "high": 0.1292, "low": 0.1256, "close": 0.1262, "volume": 1653735.0, "close_time": 1769795999999, "quote_volume": 210493.0196, "trades": 1499, "taker_buy_base": 644737.0, "taker_buy_quote": 82088.4552 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1262, "high": 0.1281, "low": 0.1239, "close": 0.1278, "volume": 1900340.0, "close_time": 1769799599999, "quote_volume": 238939.4389, "trades": 1779, "taker_buy_base": 1037056.0, "taker_buy_quote": 130476.9706 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1278, "high": 0.1287, "low": 0.1258, "close": 0.1264, "volume": 817848.0, "close_time": 1769803199999, "quote_volume": 104089.5264, "trades": 1025, "taker_buy_base": 379482.0, "taker_buy_quote": 48299.4598 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1262, "high": 0.1268, "low": 0.1235, "close": 0.1241, "volume": 1041204.0, "close_time": 1769806799999, "quote_volume": 130339.1769, "trades": 1095, "taker_buy_base": 418586.0, "taker_buy_quote": 52415.7841 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1242, "high": 0.1255, "low": 0.1228, "close": 0.1249, "volume": 1214073.0, "close_time": 1769810399999, "quote_volume": 150763.4349, "trades": 850, "taker_buy_base": 576848.0, "taker_buy_quote": 71818.3893 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.1248, "high": 0.1257, "low": 0.1231, "close": 0.1243, "volume": 420003.0, "close_time": 1769813999999, "quote_volume": 52245.8793, "trades": 487, "taker_buy_base": 248915.0, "taker_buy_quote": 31005.0048 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1243, "high": 0.1243, "low": 0.1209, "close": 0.121, "volume": 1064080.0, "close_time": 1769817599999, "quote_volume": 129924.1936, "trades": 844, "taker_buy_base": 415768.0, "taker_buy_quote": 50765.3002 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1212, "high": 0.1224, "low": 0.1196, "close": 0.1202, "volume": 662939.0, "close_time": 1769821199999, "quote_volume": 80075.2216, "trades": 709, "taker_buy_base": 412114.0, "taker_buy_quote": 49830.5903 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1202, "high": 0.1208, "low": 0.1191, "close": 0.1201, "volume": 324695.0, "close_time": 1769824799999, "quote_volume": 38885.9692, "trades": 544, "taker_buy_base": 168679.0, "taker_buy_quote": 20211.7309 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1202, "high": 0.1207, "low": 0.119, "close": 0.119, "volume": 994345.0, "close_time": 1769828399999, "quote_volume": 118925.4932, "trades": 732, "taker_buy_base": 416584.0, "taker_buy_quote": 49801.6277 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.119, "high": 0.1191, "low": 0.1144, "close": 0.1156, "volume": 2442677.0, "close_time": 1769831999999, "quote_volume": 284461.0824, "trades": 1583, "taker_buy_base": 1138605.0, "taker_buy_quote": 132180.336 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1157, "high": 0.1163, "low": 0.1133, "close": 0.1137, "volume": 1670795.0, "close_time": 1769835599999, "quote_volume": 191705.9544, "trades": 1317, "taker_buy_base": 581619.0, "taker_buy_quote": 66964.9334 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1139, "high": 0.1162, "low": 0.1134, "close": 0.1149, "volume": 1004456.0, "close_time": 1769839199999, "quote_volume": 115302.6905, "trades": 1038, "taker_buy_base": 593485.0, "taker_buy_quote": 68111.8066 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1147, "high": 0.1149, "low": 0.1108, "close": 0.1114, "volume": 1374100.0, "close_time": 1769842799999, "quote_volume": 153922.3975, "trades": 1162, "taker_buy_base": 465306.0, "taker_buy_quote": 52031.278 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1115, "high": 0.1132, "low": 0.1108, "close": 0.1128, "volume": 1032563.0, "close_time": 1769846399999, "quote_volume": 115436.9047, "trades": 924, "taker_buy_base": 600457.0, "taker_buy_quote": 67226.2126 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1129, "high": 0.115, "low": 0.1109, "close": 0.114, "volume": 3103494.0, "close_time": 1769849999999, "quote_volume": 351653.5715, "trades": 1981, "taker_buy_base": 1757055.0, "taker_buy_quote": 199465.1552 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1139, "high": 0.1151, "low": 0.1112, "close": 0.1115, "volume": 1642287.0, "close_time": 1769853599999, "quote_volume": 185218.0254, "trades": 1190, "taker_buy_base": 483072.0, "taker_buy_quote": 54759.2856 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.1116, "high": 0.1141, "low": 0.1116, "close": 0.114, "volume": 742789.0, "close_time": 1769857199999, "quote_volume": 83863.7735, "trades": 1059, "taker_buy_base": 482436.0, "taker_buy_quote": 54464.7613 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1138, "high": 0.1138, "low": 0.1122, "close": 0.1132, "volume": 708613.0, "close_time": 1769860799999, "quote_volume": 80009.0502, "trades": 660, "taker_buy_base": 362859.0, "taker_buy_quote": 40994.6567 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1132, "high": 0.1142, "low": 0.1124, "close": 0.1124, "volume": 631161.0, "close_time": 1769864399999, "quote_volume": 71433.8658, "trades": 767, "taker_buy_base": 368769.0, "taker_buy_quote": 41770.27 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1124, "high": 0.1131, "low": 0.1116, "close": 0.1127, "volume": 602387.0, "close_time": 1769867999999, "quote_volume": 67517.1762, "trades": 625, "taker_buy_base": 304373.0, "taker_buy_quote": 34134.1768 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1127, "high": 0.113, "low": 0.1091, "close": 0.1122, "volume": 2116013.0, "close_time": 1769871599999, "quote_volume": 235218.5153, "trades": 1956, "taker_buy_base": 791897.0, "taker_buy_quote": 88110.7712 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1119, "high": 0.1137, "low": 0.1106, "close": 0.1109, "volume": 1496514.0, "close_time": 1769875199999, "quote_volume": 167458.8899, "trades": 1481, "taker_buy_base": 906511.0, "taker_buy_quote": 101433.636 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1111, "high": 0.1149, "low": 0.1109, "close": 0.1121, "volume": 2629078.0, "close_time": 1769878799999, "quote_volume": 296833.1387, "trades": 1465, "taker_buy_base": 1503950.0, "taker_buy_quote": 170115.3656 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1119, "high": 0.112, "low": 0.106, "close": 0.1084, "volume": 4401316.0, "close_time": 1769882399999, "quote_volume": 480149.6878, "trades": 4034, "taker_buy_base": 2587131.0, "taker_buy_quote": 282278.8981 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1085, "high": 0.1096, "low": 0.1005, "close": 0.1063, "volume": 3567663.0, "close_time": 1769885999999, "quote_volume": 377629.756, "trades": 3430, "taker_buy_base": 1660415.0, "taker_buy_quote": 175992.83 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1064, "high": 0.1072, "low": 0.103, "close": 0.1046, "volume": 2757060.0, "close_time": 1769889599999, "quote_volume": 288928.7371, "trades": 1660, "taker_buy_base": 777904.0, "taker_buy_quote": 81779.6312 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1046, "high": 0.105, "low": 0.1027, "close": 0.1036, "volume": 1066320.0, "close_time": 1769893199999, "quote_volume": 110623.7059, "trades": 1118, "taker_buy_base": 557471.0, "taker_buy_quote": 57871.661 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1035, "high": 0.1075, "low": 0.1028, "close": 0.1068, "volume": 1747180.0, "close_time": 1769896799999, "quote_volume": 184289.4597, "trades": 1587, "taker_buy_base": 1233262.0, "taker_buy_quote": 130123.5438 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.107, "high": 0.1083, "low": 0.1059, "close": 0.1063, "volume": 1122954.0, "close_time": 1769900399999, "quote_volume": 120352.0117, "trades": 1025, "taker_buy_base": 632856.0, "taker_buy_quote": 67850.6534 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1063, "high": 0.109, "low": 0.1057, "close": 0.1078, "volume": 1729461.0, "close_time": 1769903999999, "quote_volume": 185611.9299, "trades": 1030, "taker_buy_base": 846762.0, "taker_buy_quote": 91091.147 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.108, "high": 0.1091, "low": 0.1067, "close": 0.1076, "volume": 928254.0, "close_time": 1769907599999, "quote_volume": 99965.8201, "trades": 571, "taker_buy_base": 335417.0, "taker_buy_quote": 36155.4326 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1074, "high": 0.1074, "low": 0.106, "close": 0.1068, "volume": 945368.0, "close_time": 1769911199999, "quote_volume": 100801.5008, "trades": 1055, "taker_buy_base": 551537.0, "taker_buy_quote": 58815.9615 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1069, "high": 0.1119, "low": 0.1068, "close": 0.1092, "volume": 2338565.0, "close_time": 1769914799999, "quote_volume": 256176.3099, "trades": 1780, "taker_buy_base": 1475549.0, "taker_buy_quote": 161368.2981 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1092, "high": 0.1098, "low": 0.1077, "close": 0.108, "volume": 607656.0, "close_time": 1769918399999, "quote_volume": 66009.6172, "trades": 477, "taker_buy_base": 291331.0, "taker_buy_quote": 31710.7637 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1077, "high": 0.1106, "low": 0.1075, "close": 0.11, "volume": 897647.0, "close_time": 1769921999999, "quote_volume": 97737.8707, "trades": 736, "taker_buy_base": 548662.0, "taker_buy_quote": 59869.276 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1102, "high": 0.1124, "low": 0.1096, "close": 0.1103, "volume": 1121129.0, "close_time": 1769925599999, "quote_volume": 124265.5003, "trades": 1040, "taker_buy_base": 462118.0, "taker_buy_quote": 51248.1999 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1105, "high": 0.1153, "low": 0.1105, "close": 0.1127, "volume": 2531711.0, "close_time": 1769929199999, "quote_volume": 286496.3807, "trades": 2137, "taker_buy_base": 1339818.0, "taker_buy_quote": 151706.1242 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1129, "high": 0.1171, "low": 0.1121, "close": 0.1146, "volume": 3784805.0, "close_time": 1769932799999, "quote_volume": 434455.6683, "trades": 3172, "taker_buy_base": 1549609.0, "taker_buy_quote": 177831.7611 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1146, "high": 0.115, "low": 0.1088, "close": 0.1093, "volume": 2377327.0, "close_time": 1769936399999, "quote_volume": 265274.8939, "trades": 1569, "taker_buy_base": 996361.0, "taker_buy_quote": 111001.4924 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1092, "high": 0.111, "low": 0.1069, "close": 0.11, "volume": 2394463.0, "close_time": 1769939999999, "quote_volume": 260471.937, "trades": 3041, "taker_buy_base": 1348073.0, "taker_buy_quote": 146497.1853 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1097, "high": 0.1102, "low": 0.1073, "close": 0.1075, "volume": 710371.0, "close_time": 1769943599999, "quote_volume": 77215.5533, "trades": 1118, "taker_buy_base": 339182.0, "taker_buy_quote": 36830.8799 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.1072, "high": 0.1094, "low": 0.1068, "close": 0.1076, "volume": 554346.0, "close_time": 1769947199999, "quote_volume": 59837.632, "trades": 681, "taker_buy_base": 236477.0, "taker_buy_quote": 25578.4292 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1077, "high": 0.1081, "low": 0.1054, "close": 0.1054, "volume": 1302994.0, "close_time": 1769950799999, "quote_volume": 138366.888, "trades": 1015, "taker_buy_base": 516145.0, "taker_buy_quote": 54858.6946 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1053, "high": 0.106, "low": 0.1032, "close": 0.1035, "volume": 1417042.0, "close_time": 1769954399999, "quote_volume": 148280.575, "trades": 1305, "taker_buy_base": 628563.0, "taker_buy_quote": 65823.6093 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1037, "high": 0.1064, "low": 0.1027, "close": 0.1051, "volume": 1139094.0, "close_time": 1769957999999, "quote_volume": 118934.7941, "trades": 1090, "taker_buy_base": 555036.0, "taker_buy_quote": 58105.5936 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1052, "high": 0.1055, "low": 0.1016, "close": 0.1024, "volume": 2164231.0, "close_time": 1769961599999, "quote_volume": 223518.3583, "trades": 1490, "taker_buy_base": 978413.0, "taker_buy_quote": 101325.3128 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1024, "high": 0.1048, "low": 0.1018, "close": 0.1029, "volume": 1676843.0, "close_time": 1769965199999, "quote_volume": 172645.9738, "trades": 1277, "taker_buy_base": 984252.0, "taker_buy_quote": 101496.4937 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.1029, "high": 0.1039, "low": 0.1021, "close": 0.1026, "volume": 1095538.0, "close_time": 1769968799999, "quote_volume": 112768.7525, "trades": 580, "taker_buy_base": 652717.0, "taker_buy_quote": 67300.9179 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.1025, "high": 0.1059, "low": 0.1025, "close": 0.1044, "volume": 2137763.0, "close_time": 1769972399999, "quote_volume": 223888.6558, "trades": 1211, "taker_buy_base": 1246780.0, "taker_buy_quote": 130615.0767 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1046, "high": 0.1059, "low": 0.1036, "close": 0.1038, "volume": 856376.0, "close_time": 1769975999999, "quote_volume": 89499.097, "trades": 722, "taker_buy_base": 401205.0, "taker_buy_quote": 41964.6877 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1039, "high": 0.1044, "low": 0.1022, "close": 0.1036, "volume": 614720.0, "close_time": 1769979599999, "quote_volume": 63561.3516, "trades": 573, "taker_buy_base": 268887.0, "taker_buy_quote": 27810.7846 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1034, "high": 0.1054, "low": 0.1026, "close": 0.1043, "volume": 434559.0, "close_time": 1769983199999, "quote_volume": 45146.0861, "trades": 402, "taker_buy_base": 225811.0, "taker_buy_quote": 23467.0029 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1046, "high": 0.1053, "low": 0.1026, "close": 0.1038, "volume": 921974.0, "close_time": 1769986799999, "quote_volume": 95940.2981, "trades": 1174, "taker_buy_base": 374856.0, "taker_buy_quote": 38945.8145 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1038, "high": 0.1045, "low": 0.1004, "close": 0.1024, "volume": 1730376.0, "close_time": 1769990399999, "quote_volume": 176894.8978, "trades": 1688, "taker_buy_base": 857440.0, "taker_buy_quote": 87660.9667 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1024, "high": 0.1053, "low": 0.1014, "close": 0.1027, "volume": 785597.0, "close_time": 1769993999999, "quote_volume": 81434.8576, "trades": 710, "taker_buy_base": 423724.0, "taker_buy_quote": 43946.6874 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1026, "high": 0.1038, "low": 0.1004, "close": 0.1017, "volume": 1107074.0, "close_time": 1769997599999, "quote_volume": 112919.8816, "trades": 1071, "taker_buy_base": 674222.0, "taker_buy_quote": 68729.6432 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.1017, "high": 0.1022, "low": 0.0991, "close": 0.0995, "volume": 1007757.0, "close_time": 1770001199999, "quote_volume": 101350.6315, "trades": 1184, "taker_buy_base": 568619.0, "taker_buy_quote": 57224.4245 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0995, "high": 0.1, "low": 0.0964, "close": 0.0997, "volume": 3011143.0, "close_time": 1770004799999, "quote_volume": 295558.9938, "trades": 3002, "taker_buy_base": 1443335.0, "taker_buy_quote": 141962.8916 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0995, "high": 0.1029, "low": 0.0976, "close": 0.1012, "volume": 1541636.0, "close_time": 1770008399999, "quote_volume": 155625.1248, "trades": 2025, "taker_buy_base": 989537.0, "taker_buy_quote": 100358.4576 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.1014, "high": 0.1021, "low": 0.0995, "close": 0.1019, "volume": 966847.0, "close_time": 1770011999999, "quote_volume": 97420.6981, "trades": 1402, "taker_buy_base": 560627.0, "taker_buy_quote": 56605.0933 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.1017, "high": 0.1043, "low": 0.1008, "close": 0.1028, "volume": 2337725.0, "close_time": 1770015599999, "quote_volume": 238660.9978, "trades": 2617, "taker_buy_base": 1377874.0, "taker_buy_quote": 140571.9524 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.1029, "high": 0.1036, "low": 0.1012, "close": 0.1028, "volume": 1619640.0, "close_time": 1770019199999, "quote_volume": 165358.9599, "trades": 1699, "taker_buy_base": 660585.0, "taker_buy_quote": 67510.7139 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1029, "high": 0.1092, "low": 0.1023, "close": 0.1086, "volume": 4447108.0, "close_time": 1770022799999, "quote_volume": 476282.5446, "trades": 4721, "taker_buy_base": 3002262.0, "taker_buy_quote": 321847.6318 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1086, "high": 0.1093, "low": 0.1052, "close": 0.1056, "volume": 3809882.0, "close_time": 1770026399999, "quote_volume": 407407.7623, "trades": 4518, "taker_buy_base": 2128176.0, "taker_buy_quote": 227695.0418 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.1056, "high": 0.1061, "low": 0.1042, "close": 0.1059, "volume": 1375589.0, "close_time": 1770029999999, "quote_volume": 144486.6762, "trades": 1446, "taker_buy_base": 726491.0, "taker_buy_quote": 76338.3027 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1061, "high": 0.1069, "low": 0.104, "close": 0.1045, "volume": 1160347.0, "close_time": 1770033599999, "quote_volume": 122406.0341, "trades": 1014, "taker_buy_base": 596895.0, "taker_buy_quote": 63114.8488 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1045, "high": 0.1052, "low": 0.1028, "close": 0.1046, "volume": 1166060.0, "close_time": 1770037199999, "quote_volume": 120797.1978, "trades": 835, "taker_buy_base": 406935.0, "taker_buy_quote": 42296.0468 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.1046, "high": 0.1055, "low": 0.1018, "close": 0.103, "volume": 2096791.0, "close_time": 1770040799999, "quote_volume": 216385.4447, "trades": 1494, "taker_buy_base": 527213.0, "taker_buy_quote": 54330.9412 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.1029, "high": 0.1055, "low": 0.1013, "close": 0.1041, "volume": 2227526.0, "close_time": 1770044399999, "quote_volume": 229769.6212, "trades": 1508, "taker_buy_base": 829417.0, "taker_buy_quote": 85448.8283 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.1042, "high": 0.1088, "low": 0.1037, "close": 0.1054, "volume": 2663768.0, "close_time": 1770047999999, "quote_volume": 283630.9782, "trades": 1811, "taker_buy_base": 1544827.0, "taker_buy_quote": 164889.6581 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1053, "high": 0.107, "low": 0.1046, "close": 0.1048, "volume": 1292212.0, "close_time": 1770051599999, "quote_volume": 136414.8158, "trades": 962, "taker_buy_base": 680903.0, "taker_buy_quote": 72007.8416 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1047, "high": 0.1068, "low": 0.1047, "close": 0.106, "volume": 1269163.0, "close_time": 1770055199999, "quote_volume": 134410.4306, "trades": 929, "taker_buy_base": 732230.0, "taker_buy_quote": 77593.6889 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1059, "high": 0.1072, "low": 0.1052, "close": 0.106, "volume": 668984.0, "close_time": 1770058799999, "quote_volume": 70980.8612, "trades": 737, "taker_buy_base": 263424.0, "taker_buy_quote": 27966.9114 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.106, "high": 0.1075, "low": 0.1058, "close": 0.1065, "volume": 669134.0, "close_time": 1770062399999, "quote_volume": 71368.2556, "trades": 602, "taker_buy_base": 344062.0, "taker_buy_quote": 36698.3559 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1064, "high": 0.1069, "low": 0.1047, "close": 0.1048, "volume": 705811.0, "close_time": 1770065999999, "quote_volume": 74631.1658, "trades": 658, "taker_buy_base": 286213.0, "taker_buy_quote": 30325.4476 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1049, "high": 0.1058, "low": 0.1037, "close": 0.1039, "volume": 1243873.0, "close_time": 1770069599999, "quote_volume": 129826.1709, "trades": 573, "taker_buy_base": 390832.0, "taker_buy_quote": 40767.6192 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1041, "high": 0.1058, "low": 0.1036, "close": 0.1056, "volume": 618849.0, "close_time": 1770073199999, "quote_volume": 64695.4448, "trades": 381, "taker_buy_base": 330947.0, "taker_buy_quote": 34679.7934 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.1058, "high": 0.107, "low": 0.1056, "close": 0.1062, "volume": 633071.0, "close_time": 1770076799999, "quote_volume": 67333.3745, "trades": 420, "taker_buy_base": 214273.0, "taker_buy_quote": 22799.0936 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1062, "high": 0.1062, "low": 0.1029, "close": 0.1044, "volume": 1166774.0, "close_time": 1770080399999, "quote_volume": 121605.2947, "trades": 668, "taker_buy_base": 415395.0, "taker_buy_quote": 43228.3102 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1045, "high": 0.1048, "low": 0.1031, "close": 0.1037, "volume": 659412.0, "close_time": 1770083999999, "quote_volume": 68517.8317, "trades": 636, "taker_buy_base": 310726.0, "taker_buy_quote": 32311.0558 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1038, "high": 0.1041, "low": 0.1015, "close": 0.102, "volume": 1150060.0, "close_time": 1770087599999, "quote_volume": 117688.2305, "trades": 912, "taker_buy_base": 416745.0, "taker_buy_quote": 42659.454 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.102, "high": 0.1055, "low": 0.1016, "close": 0.105, "volume": 774977.0, "close_time": 1770091199999, "quote_volume": 80251.5869, "trades": 642, "taker_buy_base": 384968.0, "taker_buy_quote": 40034.9566 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1054, "high": 0.1097, "low": 0.1052, "close": 0.1093, "volume": 2090071.0, "close_time": 1770094799999, "quote_volume": 224777.3759, "trades": 1405, "taker_buy_base": 1368235.0, "taker_buy_quote": 147310.5415 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1091, "high": 0.1118, "low": 0.1082, "close": 0.1106, "volume": 3241242.0, "close_time": 1770098399999, "quote_volume": 356676.4593, "trades": 2076, "taker_buy_base": 1700146.0, "taker_buy_quote": 187235.6018 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1102, "high": 0.1166, "low": 0.1102, "close": 0.1126, "volume": 5732063.0, "close_time": 1770101999999, "quote_volume": 649620.0921, "trades": 3395, "taker_buy_base": 3392050.0, "taker_buy_quote": 384204.578 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.1126, "high": 0.1191, "low": 0.1112, "close": 0.1176, "volume": 4596139.0, "close_time": 1770105599999, "quote_volume": 528751.4625, "trades": 2829, "taker_buy_base": 2249434.0, "taker_buy_quote": 259187.578 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1178, "high": 0.1178, "low": 0.1123, "close": 0.1133, "volume": 2244797.0, "close_time": 1770109199999, "quote_volume": 255962.0483, "trades": 1900, "taker_buy_base": 758451.0, "taker_buy_quote": 86424.0286 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1133, "high": 0.1169, "low": 0.1111, "close": 0.1162, "volume": 3232068.0, "close_time": 1770112799999, "quote_volume": 367220.0749, "trades": 2854, "taker_buy_base": 1356321.0, "taker_buy_quote": 154714.7824 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.116, "high": 0.1161, "low": 0.1108, "close": 0.1115, "volume": 2319980.0, "close_time": 1770116399999, "quote_volume": 262317.7654, "trades": 1704, "taker_buy_base": 932031.0, "taker_buy_quote": 105273.4111 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.1116, "high": 0.1148, "low": 0.1116, "close": 0.112, "volume": 1311198.0, "close_time": 1770119999999, "quote_volume": 148196.8573, "trades": 1195, "taker_buy_base": 667504.0, "taker_buy_quote": 75553.8721 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.112, "high": 0.1157, "low": 0.1114, "close": 0.1147, "volume": 1952865.0, "close_time": 1770123599999, "quote_volume": 223027.7178, "trades": 1512, "taker_buy_base": 907350.0, "taker_buy_quote": 103848.8671 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1149, "high": 0.116, "low": 0.1113, "close": 0.1118, "volume": 2112434.0, "close_time": 1770127199999, "quote_volume": 239838.4545, "trades": 1959, "taker_buy_base": 739642.0, "taker_buy_quote": 84246.2766 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1116, "high": 0.1123, "low": 0.109, "close": 0.1098, "volume": 2548368.0, "close_time": 1770130799999, "quote_volume": 281757.2122, "trades": 1598, "taker_buy_base": 946389.0, "taker_buy_quote": 104889.9346 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.11, "high": 0.1161, "low": 0.11, "close": 0.1125, "volume": 3609916.0, "close_time": 1770134399999, "quote_volume": 409250.6173, "trades": 2744, "taker_buy_base": 1927039.0, "taker_buy_quote": 218545.2974 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1125, "high": 0.1127, "low": 0.1068, "close": 0.1075, "volume": 3072503.0, "close_time": 1770137999999, "quote_volume": 336613.4088, "trades": 1549, "taker_buy_base": 1255859.0, "taker_buy_quote": 138084.9074 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.1074, "high": 0.108, "low": 0.105, "close": 0.1053, "volume": 2311096.0, "close_time": 1770141599999, "quote_volume": 246316.6688, "trades": 3256, "taker_buy_base": 992699.0, "taker_buy_quote": 105910.4139 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.1058, "high": 0.1059, "low": 0.1029, "close": 0.1029, "volume": 2362603.0, "close_time": 1770145199999, "quote_volume": 246190.3418, "trades": 2620, "taker_buy_base": 774066.0, "taker_buy_quote": 80986.8943 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.1029, "high": 0.107, "low": 0.1025, "close": 0.1058, "volume": 3018130.0, "close_time": 1770148799999, "quote_volume": 316953.6271, "trades": 1976, "taker_buy_base": 1847718.0, "taker_buy_quote": 194146.8426 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1058, "high": 0.109, "low": 0.1046, "close": 0.1088, "volume": 1959791.0, "close_time": 1770152399999, "quote_volume": 210208.9474, "trades": 1816, "taker_buy_base": 957153.0, "taker_buy_quote": 103050.7661 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.1087, "high": 0.11, "low": 0.1058, "close": 0.1058, "volume": 1866301.0, "close_time": 1770155999999, "quote_volume": 201024.1458, "trades": 2530, "taker_buy_base": 609830.0, "taker_buy_quote": 66014.0136 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.1059, "high": 0.1061, "low": 0.1037, "close": 0.1043, "volume": 1332195.0, "close_time": 1770159599999, "quote_volume": 139869.524, "trades": 2060, "taker_buy_base": 536994.0, "taker_buy_quote": 56392.5918 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.1045, "high": 0.1046, "low": 0.1017, "close": 0.1023, "volume": 1021240.0, "close_time": 1770163199999, "quote_volume": 105116.1487, "trades": 633, "taker_buy_base": 375908.0, "taker_buy_quote": 38695.9178 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1025, "high": 0.1035, "low": 0.1009, "close": 0.1014, "volume": 1404087.0, "close_time": 1770166799999, "quote_volume": 143428.422, "trades": 583, "taker_buy_base": 843501.0, "taker_buy_quote": 86288.2733 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.1015, "high": 0.1036, "low": 0.1006, "close": 0.1017, "volume": 1185176.0, "close_time": 1770170399999, "quote_volume": 120748.0579, "trades": 958, "taker_buy_base": 423790.0, "taker_buy_quote": 43409.9863 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.1015, "high": 0.1025, "low": 0.1009, "close": 0.102, "volume": 1018136.0, "close_time": 1770173999999, "quote_volume": 103339.052, "trades": 750, "taker_buy_base": 645497.0, "taker_buy_quote": 65591.3231 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.1021, "high": 0.1046, "low": 0.1019, "close": 0.1041, "volume": 2134642.0, "close_time": 1770177599999, "quote_volume": 220512.5631, "trades": 1235, "taker_buy_base": 1722923.0, "taker_buy_quote": 177996.8118 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1041, "high": 0.1049, "low": 0.1017, "close": 0.102, "volume": 883036.0, "close_time": 1770181199999, "quote_volume": 91264.3472, "trades": 514, "taker_buy_base": 377509.0, "taker_buy_quote": 39062.858 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.1022, "high": 0.1024, "low": 0.0994, "close": 0.0997, "volume": 1727510.0, "close_time": 1770184799999, "quote_volume": 174643.776, "trades": 981, "taker_buy_base": 894506.0, "taker_buy_quote": 90652.5584 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0997, "high": 0.1008, "low": 0.0986, "close": 0.1008, "volume": 2151717.0, "close_time": 1770188399999, "quote_volume": 214365.1849, "trades": 1014, "taker_buy_base": 1003495.0, "taker_buy_quote": 100143.8715 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.1008, "high": 0.1056, "low": 0.1005, "close": 0.103, "volume": 2956145.0, "close_time": 1770191999999, "quote_volume": 304603.598, "trades": 1626, "taker_buy_base": 1171686.0, "taker_buy_quote": 120462.2532 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1031, "high": 0.1035, "low": 0.1018, "close": 0.103, "volume": 1315499.0, "close_time": 1770195599999, "quote_volume": 135155.8129, "trades": 1137, "taker_buy_base": 653139.0, "taker_buy_quote": 67131.3137 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.103, "high": 0.1051, "low": 0.1025, "close": 0.1041, "volume": 1630131.0, "close_time": 1770199199999, "quote_volume": 168847.9734, "trades": 934, "taker_buy_base": 1095025.0, "taker_buy_quote": 113508.0444 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.104, "high": 0.1074, "low": 0.1037, "close": 0.1065, "volume": 2488840.0, "close_time": 1770202799999, "quote_volume": 263470.8911, "trades": 1152, "taker_buy_base": 1319913.0, "taker_buy_quote": 139758.3908 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1063, "high": 0.1064, "low": 0.1041, "close": 0.1047, "volume": 1763679.0, "close_time": 1770206399999, "quote_volume": 185400.6333, "trades": 1000, "taker_buy_base": 802362.0, "taker_buy_quote": 84339.6136 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1046, "high": 0.1078, "low": 0.1045, "close": 0.1074, "volume": 1845753.0, "close_time": 1770209999999, "quote_volume": 196787.5753, "trades": 1139, "taker_buy_base": 1016033.0, "taker_buy_quote": 108305.4385 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.1073, "high": 0.1083, "low": 0.1048, "close": 0.1049, "volume": 1591144.0, "close_time": 1770213599999, "quote_volume": 169086.0887, "trades": 1027, "taker_buy_base": 581815.0, "taker_buy_quote": 61889.5631 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.1051, "high": 0.1076, "low": 0.105, "close": 0.1063, "volume": 1243024.0, "close_time": 1770217199999, "quote_volume": 131889.366, "trades": 1277, "taker_buy_base": 504234.0, "taker_buy_quote": 53545.0338 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1064, "high": 0.1075, "low": 0.1023, "close": 0.1029, "volume": 2215915.0, "close_time": 1770220799999, "quote_volume": 231586.3243, "trades": 1548, "taker_buy_base": 941863.0, "taker_buy_quote": 98407.0147 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.103, "high": 0.107, "low": 0.1024, "close": 0.106, "volume": 2429264.0, "close_time": 1770224399999, "quote_volume": 254744.2532, "trades": 1485, "taker_buy_base": 794903.0, "taker_buy_quote": 83404.4982 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1012, "close": 0.1014, "volume": 2978029.0, "close_time": 1770227999999, "quote_volume": 307569.363, "trades": 1597, "taker_buy_base": 1636757.0, "taker_buy_quote": 168448.4355 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.1015, "high": 0.1071, "low": 0.1002, "close": 0.1052, "volume": 2172324.0, "close_time": 1770231599999, "quote_volume": 224685.0013, "trades": 1980, "taker_buy_base": 1272463.0, "taker_buy_quote": 131863.6503 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.1055, "high": 0.1095, "low": 0.1054, "close": 0.1085, "volume": 2596682.0, "close_time": 1770235199999, "quote_volume": 280872.9644, "trades": 2196, "taker_buy_base": 1467946.0, "taker_buy_quote": 158845.4591 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1083, "high": 0.109, "low": 0.1052, "close": 0.1066, "volume": 2398898.0, "close_time": 1770238799999, "quote_volume": 256661.9122, "trades": 1815, "taker_buy_base": 680803.0, "taker_buy_quote": 72901.8553 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.1065, "high": 0.1069, "low": 0.1048, "close": 0.1056, "volume": 1023628.0, "close_time": 1770242399999, "quote_volume": 108286.5525, "trades": 774, "taker_buy_base": 313574.0, "taker_buy_quote": 33186.8775 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.1059, "high": 0.1123, "low": 0.1053, "close": 0.1071, "volume": 5421034.0, "close_time": 1770245999999, "quote_volume": 593939.8508, "trades": 3213, "taker_buy_base": 2885923.0, "taker_buy_quote": 315704.2552 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.1069, "high": 0.1074, "low": 0.104, "close": 0.1063, "volume": 1905291.0, "close_time": 1770249599999, "quote_volume": 201428.8919, "trades": 1471, "taker_buy_base": 1229852.0, "taker_buy_quote": 130112.419 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1058, "high": 0.1066, "low": 0.1029, "close": 0.1032, "volume": 732765.0, "close_time": 1770253199999, "quote_volume": 76460.0429, "trades": 694, "taker_buy_base": 197938.0, "taker_buy_quote": 20758.6221 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.1033, "high": 0.1053, "low": 0.1019, "close": 0.1046, "volume": 1049679.0, "close_time": 1770256799999, "quote_volume": 108850.1499, "trades": 1009, "taker_buy_base": 505073.0, "taker_buy_quote": 52375.0111 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.1046, "high": 0.1048, "low": 0.0992, "close": 0.1028, "volume": 3433315.0, "close_time": 1770260399999, "quote_volume": 348635.9336, "trades": 2487, "taker_buy_base": 1034179.0, "taker_buy_quote": 105288.4789 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.103, "high": 0.1045, "low": 0.1019, "close": 0.102, "volume": 509412.0, "close_time": 1770263999999, "quote_volume": 52534.2711, "trades": 539, "taker_buy_base": 263543.0, "taker_buy_quote": 27280.1177 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.102, "high": 0.103, "low": 0.101, "close": 0.1019, "volume": 1042545.0, "close_time": 1770267599999, "quote_volume": 106055.2813, "trades": 785, "taker_buy_base": 520592.0, "taker_buy_quote": 52947.6859 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.1018, "high": 0.1032, "low": 0.1002, "close": 0.1008, "volume": 1030071.0, "close_time": 1770271199999, "quote_volume": 104550.7502, "trades": 861, "taker_buy_base": 518234.0, "taker_buy_quote": 52680.4698 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.101, "high": 0.1011, "low": 0.0986, "close": 0.0988, "volume": 1384653.0, "close_time": 1770274799999, "quote_volume": 138035.5689, "trades": 902, "taker_buy_base": 564225.0, "taker_buy_quote": 56235.7164 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0988, "high": 0.0998, "low": 0.098, "close": 0.0987, "volume": 948118.0, "close_time": 1770278399999, "quote_volume": 93629.6363, "trades": 1160, "taker_buy_base": 411536.0, "taker_buy_quote": 40638.0635 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0987, "high": 0.1025, "low": 0.0985, "close": 0.1003, "volume": 1125129.0, "close_time": 1770281999999, "quote_volume": 112556.572, "trades": 991, "taker_buy_base": 680807.0, "taker_buy_quote": 68165.1184 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.1002, "high": 0.101, "low": 0.0985, "close": 0.0985, "volume": 731198.0, "close_time": 1770285599999, "quote_volume": 72833.4002, "trades": 542, "taker_buy_base": 234002.0, "taker_buy_quote": 23319.7686 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0985, "high": 0.0994, "low": 0.0972, "close": 0.0974, "volume": 972035.0, "close_time": 1770289199999, "quote_volume": 95573.6634, "trades": 612, "taker_buy_base": 391482.0, "taker_buy_quote": 38568.9669 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0975, "high": 0.0979, "low": 0.0932, "close": 0.0937, "volume": 2365515.0, "close_time": 1770292799999, "quote_volume": 225503.1152, "trades": 1741, "taker_buy_base": 974557.0, "taker_buy_quote": 92769.3734 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0937, "high": 0.0949, "low": 0.0925, "close": 0.0932, "volume": 1889503.0, "close_time": 1770296399999, "quote_volume": 176624.6162, "trades": 2539, "taker_buy_base": 846116.0, "taker_buy_quote": 79229.7222 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0932, "high": 0.0936, "low": 0.0923, "close": 0.0924, "volume": 1252050.0, "close_time": 1770299999999, "quote_volume": 116248.4741, "trades": 1903, "taker_buy_base": 554838.0, "taker_buy_quote": 51515.2852 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0925, "high": 0.0956, "low": 0.0925, "close": 0.093, "volume": 1538324.0, "close_time": 1770303599999, "quote_volume": 144493.76, "trades": 1636, "taker_buy_base": 991629.0, "taker_buy_quote": 93135.2322 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0931, "high": 0.0934, "low": 0.0886, "close": 0.0902, "volume": 4708634.0, "close_time": 1770307199999, "quote_volume": 425906.1717, "trades": 3102, "taker_buy_base": 2379994.0, "taker_buy_quote": 215381.1008 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0903, "high": 0.0914, "low": 0.0894, "close": 0.0898, "volume": 1852710.0, "close_time": 1770310799999, "quote_volume": 167372.7815, "trades": 1859, "taker_buy_base": 981697.0, "taker_buy_quote": 88719.1576 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0899, "high": 0.0903, "low": 0.0878, "close": 0.0884, "volume": 1566475.0, "close_time": 1770314399999, "quote_volume": 139159.8334, "trades": 1692, "taker_buy_base": 1048666.0, "taker_buy_quote": 93162.0438 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0883, "high": 0.0889, "low": 0.0864, "close": 0.0879, "volume": 1533166.0, "close_time": 1770317999999, "quote_volume": 134369.6192, "trades": 1355, "taker_buy_base": 735614.0, "taker_buy_quote": 64564.0389 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0878, "high": 0.0882, "low": 0.0858, "close": 0.0865, "volume": 1299068.0, "close_time": 1770321599999, "quote_volume": 112956.7825, "trades": 1201, "taker_buy_base": 573641.0, "taker_buy_quote": 49973.3897 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0864, "high": 0.0873, "low": 0.0831, "close": 0.0847, "volume": 2792090.0, "close_time": 1770325199999, "quote_volume": 237197.2854, "trades": 2221, "taker_buy_base": 1351339.0, "taker_buy_quote": 114719.7018 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0847, "high": 0.0865, "low": 0.0836, "close": 0.0839, "volume": 1617703.0, "close_time": 1770328799999, "quote_volume": 137733.8981, "trades": 1531, "taker_buy_base": 1006983.0, "taker_buy_quote": 85840.3182 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0839, "high": 0.0855, "low": 0.0831, "close": 0.0841, "volume": 1122380.0, "close_time": 1770332399999, "quote_volume": 94369.8465, "trades": 982, "taker_buy_base": 436555.0, "taker_buy_quote": 36798.4371 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0841, "high": 0.086, "low": 0.0823, "close": 0.0824, "volume": 955919.0, "close_time": 1770335999999, "quote_volume": 80070.7528, "trades": 989, "taker_buy_base": 427807.0, "taker_buy_quote": 35816.5308 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0825, "high": 0.084, "low": 0.0762, "close": 0.0837, "volume": 3817165.0, "close_time": 1770339599999, "quote_volume": 307063.663, "trades": 3719, "taker_buy_base": 2294667.0, "taker_buy_quote": 184481.4693 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0836, "high": 0.0897, "low": 0.0836, "close": 0.0897, "volume": 3872818.0, "close_time": 1770343199999, "quote_volume": 337512.354, "trades": 4182, "taker_buy_base": 2003170.0, "taker_buy_quote": 174292.4691 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0846, "close": 0.0851, "volume": 1880167.0, "close_time": 1770346799999, "quote_volume": 162795.4327, "trades": 1210, "taker_buy_base": 1083460.0, "taker_buy_quote": 93735.3555 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0831, "close": 0.0836, "volume": 1312480.0, "close_time": 1770350399999, "quote_volume": 110273.4206, "trades": 870, "taker_buy_base": 491701.0, "taker_buy_quote": 41447.7279 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0835, "high": 0.0861, "low": 0.0833, "close": 0.0837, "volume": 903666.0, "close_time": 1770353999999, "quote_volume": 76333.0201, "trades": 987, "taker_buy_base": 596918.0, "taker_buy_quote": 50357.5003 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0837, "high": 0.0868, "low": 0.0835, "close": 0.0863, "volume": 1091150.0, "close_time": 1770357599999, "quote_volume": 92917.2838, "trades": 939, "taker_buy_base": 626734.0, "taker_buy_quote": 53260.109 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0864, "high": 0.0874, "low": 0.0833, "close": 0.0833, "volume": 2041512.0, "close_time": 1770361199999, "quote_volume": 173615.2457, "trades": 1090, "taker_buy_base": 744016.0, "taker_buy_quote": 63274.7386 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0835, "high": 0.0872, "low": 0.0834, "close": 0.0856, "volume": 1315467.0, "close_time": 1770364799999, "quote_volume": 112509.9917, "trades": 947, "taker_buy_base": 847969.0, "taker_buy_quote": 72419.2914 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0857, "high": 0.0868, "low": 0.0842, "close": 0.0847, "volume": 456668.0, "close_time": 1770368399999, "quote_volume": 38949.6727, "trades": 465, "taker_buy_base": 237381.0, "taker_buy_quote": 20273.8282 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0846, "high": 0.0884, "low": 0.0845, "close": 0.088, "volume": 1201004.0, "close_time": 1770371999999, "quote_volume": 103577.909, "trades": 1353, "taker_buy_base": 760647.0, "taker_buy_quote": 65561.2383 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0879, "high": 0.0908, "low": 0.0875, "close": 0.0883, "volume": 2799623.0, "close_time": 1770375599999, "quote_volume": 249487.483, "trades": 1725, "taker_buy_base": 1417867.0, "taker_buy_quote": 126143.3672 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0881, "high": 0.0883, "low": 0.0864, "close": 0.0872, "volume": 1690182.0, "close_time": 1770379199999, "quote_volume": 147591.6646, "trades": 1074, "taker_buy_base": 654727.0, "taker_buy_quote": 57171.3179 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0869, "high": 0.0869, "low": 0.0854, "close": 0.0859, "volume": 347787.0, "close_time": 1770382799999, "quote_volume": 29872.7587, "trades": 452, "taker_buy_base": 165934.0, "taker_buy_quote": 14261.7382 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.086, "high": 0.0877, "low": 0.0856, "close": 0.086, "volume": 1692213.0, "close_time": 1770386399999, "quote_volume": 146755.3784, "trades": 1360, "taker_buy_base": 581423.0, "taker_buy_quote": 50431.4825 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0859, "high": 0.0894, "low": 0.0854, "close": 0.0884, "volume": 1062307.0, "close_time": 1770389999999, "quote_volume": 92750.7772, "trades": 1163, "taker_buy_base": 495848.0, "taker_buy_quote": 43415.4339 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0882, "high": 0.0896, "low": 0.0876, "close": 0.0885, "volume": 1355016.0, "close_time": 1770393599999, "quote_volume": 120029.1864, "trades": 1329, "taker_buy_base": 657103.0, "taker_buy_quote": 58282.4097 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0885, "high": 0.0894, "low": 0.0868, "close": 0.0894, "volume": 3113184.0, "close_time": 1770397199999, "quote_volume": 274444.1412, "trades": 1655, "taker_buy_base": 1605112.0, "taker_buy_quote": 141881.737 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0894, "high": 0.0905, "low": 0.0882, "close": 0.0887, "volume": 1629664.0, "close_time": 1770400799999, "quote_volume": 145593.7331, "trades": 1329, "taker_buy_base": 780873.0, "taker_buy_quote": 69860.415 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0859, "close": 0.0864, "volume": 965893.0, "close_time": 1770404399999, "quote_volume": 83938.4608, "trades": 978, "taker_buy_base": 475737.0, "taker_buy_quote": 41375.2158 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0868, "high": 0.087, "low": 0.0854, "close": 0.0867, "volume": 1289413.0, "close_time": 1770407999999, "quote_volume": 110904.7766, "trades": 906, "taker_buy_base": 555894.0, "taker_buy_quote": 47907.0564 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0864, "high": 0.087, "low": 0.0852, "close": 0.0858, "volume": 778087.0, "close_time": 1770411599999, "quote_volume": 66947.9978, "trades": 721, "taker_buy_base": 382722.0, "taker_buy_quote": 32918.4971 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0857, "high": 0.0866, "low": 0.0848, "close": 0.0861, "volume": 819218.0, "close_time": 1770415199999, "quote_volume": 70208.6647, "trades": 567, "taker_buy_base": 470231.0, "taker_buy_quote": 40371.4531 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0861, "high": 0.0881, "low": 0.086, "close": 0.0875, "volume": 1017314.0, "close_time": 1770418799999, "quote_volume": 88797.4192, "trades": 757, "taker_buy_base": 586164.0, "taker_buy_quote": 51206.8289 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0875, "high": 0.0886, "low": 0.0863, "close": 0.087, "volume": 1351277.0, "close_time": 1770422399999, "quote_volume": 118428.5841, "trades": 938, "taker_buy_base": 675807.0, "taker_buy_quote": 59313.2307 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0871, "high": 0.0882, "low": 0.0855, "close": 0.0859, "volume": 1275222.0, "close_time": 1770425999999, "quote_volume": 110370.1205, "trades": 860, "taker_buy_base": 401996.0, "taker_buy_quote": 34884.5058 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0859, "high": 0.0861, "low": 0.0852, "close": 0.0859, "volume": 500547.0, "close_time": 1770429599999, "quote_volume": 42870.316, "trades": 438, "taker_buy_base": 256951.0, "taker_buy_quote": 22013.2187 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0858, "high": 0.0869, "low": 0.0854, "close": 0.0858, "volume": 556745.0, "close_time": 1770433199999, "quote_volume": 47974.7698, "trades": 484, "taker_buy_base": 210739.0, "taker_buy_quote": 18183.6566 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0858, "high": 0.0871, "low": 0.0854, "close": 0.0859, "volume": 451406.0, "close_time": 1770436799999, "quote_volume": 38931.5327, "trades": 426, "taker_buy_base": 197747.0, "taker_buy_quote": 17086.143 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0859, "high": 0.0867, "low": 0.0845, "close": 0.0846, "volume": 763295.0, "close_time": 1770440399999, "quote_volume": 65243.8106, "trades": 521, "taker_buy_base": 175557.0, "taker_buy_quote": 15024.9921 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0846, "high": 0.086, "low": 0.084, "close": 0.0844, "volume": 1146079.0, "close_time": 1770443999999, "quote_volume": 97089.0545, "trades": 831, "taker_buy_base": 366700.0, "taker_buy_quote": 31129.6033 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0845, "high": 0.0863, "low": 0.0842, "close": 0.0851, "volume": 803183.0, "close_time": 1770447599999, "quote_volume": 68679.088, "trades": 686, "taker_buy_base": 411592.0, "taker_buy_quote": 35248.7709 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0849, "high": 0.0855, "low": 0.0829, "close": 0.0844, "volume": 1293281.0, "close_time": 1770451199999, "quote_volume": 108815.8042, "trades": 1098, "taker_buy_base": 597812.0, "taker_buy_quote": 50369.1202 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0831, "close": 0.0837, "volume": 880047.0, "close_time": 1770454799999, "quote_volume": 73811.3762, "trades": 1564, "taker_buy_base": 304969.0, "taker_buy_quote": 25617.7893 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0836, "high": 0.084, "low": 0.0828, "close": 0.083, "volume": 825215.0, "close_time": 1770458399999, "quote_volume": 68773.508, "trades": 769, "taker_buy_base": 267739.0, "taker_buy_quote": 22339.4956 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0829, "high": 0.0834, "low": 0.0822, "close": 0.0829, "volume": 869591.0, "close_time": 1770461999999, "quote_volume": 72060.9867, "trades": 1042, "taker_buy_base": 393294.0, "taker_buy_quote": 32608.533 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0829, "high": 0.0834, "low": 0.0827, "close": 0.0831, "volume": 525552.0, "close_time": 1770465599999, "quote_volume": 43647.9469, "trades": 627, "taker_buy_base": 159225.0, "taker_buy_quote": 13231.8249 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0831, "high": 0.0848, "low": 0.0827, "close": 0.0842, "volume": 2011860.0, "close_time": 1770469199999, "quote_volume": 168382.0622, "trades": 2430, "taker_buy_base": 959135.0, "taker_buy_quote": 80378.4371 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0843, "high": 0.0845, "low": 0.0829, "close": 0.0835, "volume": 556178.0, "close_time": 1770472799999, "quote_volume": 46475.7037, "trades": 561, "taker_buy_base": 238866.0, "taker_buy_quote": 20007.58 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0835, "high": 0.0838, "low": 0.0819, "close": 0.0822, "volume": 1023386.0, "close_time": 1770476399999, "quote_volume": 84606.8124, "trades": 733, "taker_buy_base": 652771.0, "taker_buy_quote": 53974.5587 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.082, "high": 0.0833, "low": 0.0817, "close": 0.0823, "volume": 1090512.0, "close_time": 1770479999999, "quote_volume": 90004.1757, "trades": 864, "taker_buy_base": 535509.0, "taker_buy_quote": 44169.8647 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0826, "high": 0.0847, "low": 0.0822, "close": 0.0831, "volume": 2127835.0, "close_time": 1770483599999, "quote_volume": 177819.1204, "trades": 1850, "taker_buy_base": 1157872.0, "taker_buy_quote": 96715.1227 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0832, "high": 0.0841, "low": 0.0826, "close": 0.084, "volume": 419135.0, "close_time": 1770487199999, "quote_volume": 34973.2373, "trades": 505, "taker_buy_base": 274904.0, "taker_buy_quote": 22950.6001 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0841, "high": 0.0874, "low": 0.0838, "close": 0.0869, "volume": 2248138.0, "close_time": 1770490799999, "quote_volume": 193270.5895, "trades": 1664, "taker_buy_base": 1507865.0, "taker_buy_quote": 129668.1379 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0867, "high": 0.0875, "low": 0.0858, "close": 0.0864, "volume": 2210684.0, "close_time": 1770494399999, "quote_volume": 191526.7035, "trades": 1387, "taker_buy_base": 1222435.0, "taker_buy_quote": 105946.5325 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0863, "high": 0.0893, "low": 0.0863, "close": 0.0885, "volume": 1607897.0, "close_time": 1770497999999, "quote_volume": 141189.1447, "trades": 959, "taker_buy_base": 1121718.0, "taker_buy_quote": 98345.4824 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0884, "high": 0.0909, "low": 0.0884, "close": 0.0895, "volume": 1986423.0, "close_time": 1770501599999, "quote_volume": 178557.9242, "trades": 1350, "taker_buy_base": 1063316.0, "taker_buy_quote": 95510.5002 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0893, "high": 0.0895, "low": 0.0877, "close": 0.0884, "volume": 1077469.0, "close_time": 1770505199999, "quote_volume": 95355.5408, "trades": 862, "taker_buy_base": 342890.0, "taker_buy_quote": 30369.2952 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0883, "high": 0.0914, "low": 0.088, "close": 0.0901, "volume": 1139058.0, "close_time": 1770508799999, "quote_volume": 102155.8916, "trades": 934, "taker_buy_base": 597640.0, "taker_buy_quote": 53551.2751 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.09, "high": 0.0919, "low": 0.0887, "close": 0.0906, "volume": 1945374.0, "close_time": 1770512399999, "quote_volume": 176209.6252, "trades": 1158, "taker_buy_base": 989179.0, "taker_buy_quote": 89640.7651 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0905, "high": 0.0938, "low": 0.0904, "close": 0.093, "volume": 2668382.0, "close_time": 1770515999999, "quote_volume": 246004.8898, "trades": 1723, "taker_buy_base": 1334585.0, "taker_buy_quote": 123195.7511 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.093, "high": 0.0963, "low": 0.0924, "close": 0.0955, "volume": 5226712.0, "close_time": 1770519599999, "quote_volume": 496531.9579, "trades": 3077, "taker_buy_base": 2311836.0, "taker_buy_quote": 219863.0939 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0956, "high": 0.1077, "low": 0.0955, "close": 0.0991, "volume": 9678311.0, "close_time": 1770523199999, "quote_volume": 959698.4486, "trades": 7755, "taker_buy_base": 5342090.0, "taker_buy_quote": 529169.7658 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0991, "high": 0.107, "low": 0.0977, "close": 0.0986, "volume": 9122995.0, "close_time": 1770526799999, "quote_volume": 923397.3403, "trades": 7583, "taker_buy_base": 4697101.0, "taker_buy_quote": 475377.6415 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0985, "high": 0.104, "low": 0.0945, "close": 0.099, "volume": 6665739.0, "close_time": 1770530399999, "quote_volume": 657210.7729, "trades": 6561, "taker_buy_base": 2972935.0, "taker_buy_quote": 292916.6797 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0988, "high": 0.1026, "low": 0.0966, "close": 0.0998, "volume": 4690611.0, "close_time": 1770533999999, "quote_volume": 467979.0946, "trades": 4660, "taker_buy_base": 2541522.0, "taker_buy_quote": 253983.5109 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0997, "high": 0.1004, "low": 0.0952, "close": 0.0956, "volume": 3706759.0, "close_time": 1770537599999, "quote_volume": 361080.4767, "trades": 3758, "taker_buy_base": 1728649.0, "taker_buy_quote": 168524.6498 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0955, "high": 0.0965, "low": 0.093, "close": 0.0936, "volume": 4899024.0, "close_time": 1770541199999, "quote_volume": 463097.809, "trades": 4311, "taker_buy_base": 2084236.0, "taker_buy_quote": 196876.7608 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0937, "high": 0.0961, "low": 0.0933, "close": 0.0934, "volume": 1864922.0, "close_time": 1770544799999, "quote_volume": 176662.6951, "trades": 1720, "taker_buy_base": 994803.0, "taker_buy_quote": 94284.2718 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0934, "high": 0.0994, "low": 0.0926, "close": 0.0968, "volume": 3187706.0, "close_time": 1770548399999, "quote_volume": 305995.0681, "trades": 2681, "taker_buy_base": 1757584.0, "taker_buy_quote": 169200.9322 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0971, "high": 0.1011, "low": 0.0967, "close": 0.098, "volume": 4204956.0, "close_time": 1770551999999, "quote_volume": 415292.6831, "trades": 4032, "taker_buy_base": 1782706.0, "taker_buy_quote": 176142.3806 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0979, "high": 0.1054, "low": 0.0977, "close": 0.1025, "volume": 6524573.0, "close_time": 1770555599999, "quote_volume": 664775.34, "trades": 5864, "taker_buy_base": 3203919.0, "taker_buy_quote": 326414.278 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1023, "high": 0.1058, "low": 0.1012, "close": 0.1039, "volume": 6547754.0, "close_time": 1770559199999, "quote_volume": 680072.0361, "trades": 4982, "taker_buy_base": 3237413.0, "taker_buy_quote": 336237.4671 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1039, "high": 0.13, "low": 0.1039, "close": 0.1225, "volume": 29317111.0, "close_time": 1770562799999, "quote_volume": 3470623.5992, "trades": 31292, "taker_buy_base": 15294003.0, "taker_buy_quote": 1811887.8609 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.1223, "high": 0.1244, "low": 0.1152, "close": 0.1186, "volume": 15664399.0, "close_time": 1770566399999, "quote_volume": 1874107.9957, "trades": 17275, "taker_buy_base": 7493323.0, "taker_buy_quote": 896996.8698 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1182, "high": 0.1199, "low": 0.1112, "close": 0.1141, "volume": 11089368.0, "close_time": 1770569999999, "quote_volume": 1273266.891, "trades": 10234, "taker_buy_base": 5166507.0, "taker_buy_quote": 593727.3054 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.114, "high": 0.1294, "low": 0.1138, "close": 0.1273, "volume": 12660666.0, "close_time": 1770573599999, "quote_volume": 1546970.5378, "trades": 14582, "taker_buy_base": 6707179.0, "taker_buy_quote": 819525.1707 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1274, "high": 0.1436, "low": 0.127, "close": 0.131, "volume": 20036582.0, "close_time": 1770577199999, "quote_volume": 2697736.2549, "trades": 32117, "taker_buy_base": 10019577.0, "taker_buy_quote": 1351974.9222 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1312, "high": 0.1427, "low": 0.1294, "close": 0.1358, "volume": 10083668.0, "close_time": 1770580799999, "quote_volume": 1373437.9668, "trades": 19460, "taker_buy_base": 4967327.0, "taker_buy_quote": 676668.1451 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1358, "high": 0.1401, "low": 0.1283, "close": 0.1348, "volume": 10924416.0, "close_time": 1770584399999, "quote_volume": 1459590.3992, "trades": 14987, "taker_buy_base": 5285337.0, "taker_buy_quote": 707004.8245 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1348, "high": 0.1354, "low": 0.1252, "close": 0.1277, "volume": 6068965.0, "close_time": 1770587999999, "quote_volume": 787255.9786, "trades": 7571, "taker_buy_base": 2588644.0, "taker_buy_quote": 335480.3496 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1277, "high": 0.1301, "low": 0.1246, "close": 0.125, "volume": 4808664.0, "close_time": 1770591599999, "quote_volume": 610227.5891, "trades": 5994, "taker_buy_base": 2200926.0, "taker_buy_quote": 279220.5942 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.125, "high": 0.134, "low": 0.1218, "close": 0.1294, "volume": 6484195.0, "close_time": 1770595199999, "quote_volume": 824534.885, "trades": 9193, "taker_buy_base": 3477360.0, "taker_buy_quote": 442417.1805 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1293, "high": 0.1293, "low": 0.117, "close": 0.1174, "volume": 6125396.0, "close_time": 1770598799999, "quote_volume": 737183.6824, "trades": 8189, "taker_buy_base": 2582189.0, "taker_buy_quote": 310158.6169 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1175, "high": 0.1197, "low": 0.1161, "close": 0.1194, "volume": 2701803.0, "close_time": 1770602399999, "quote_volume": 318897.4358, "trades": 2634, "taker_buy_base": 1496490.0, "taker_buy_quote": 176632.128 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1194, "high": 0.1274, "low": 0.1192, "close": 0.125, "volume": 6128619.0, "close_time": 1770605999999, "quote_volume": 756070.3014, "trades": 6832, "taker_buy_base": 3116084.0, "taker_buy_quote": 383800.3995 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.125, "high": 0.1251, "low": 0.1166, "close": 0.1195, "volume": 6088552.0, "close_time": 1770609599999, "quote_volume": 727764.1523, "trades": 5728, "taker_buy_base": 2932166.0, "taker_buy_quote": 350408.4129 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1195, "high": 0.1229, "low": 0.1174, "close": 0.1178, "volume": 4532451.0, "close_time": 1770613199999, "quote_volume": 543815.5124, "trades": 6444, "taker_buy_base": 2253318.0, "taker_buy_quote": 270659.7631 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.118, "high": 0.1185, "low": 0.1131, "close": 0.1144, "volume": 3311371.0, "close_time": 1770616799999, "quote_volume": 381806.0833, "trades": 4058, "taker_buy_base": 1349456.0, "taker_buy_quote": 155774.782 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1144, "high": 0.1179, "low": 0.1116, "close": 0.1126, "volume": 5854023.0, "close_time": 1770620399999, "quote_volume": 670775.6738, "trades": 6341, "taker_buy_base": 2815421.0, "taker_buy_quote": 322676.3583 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1128, "high": 0.1149, "low": 0.1114, "close": 0.1132, "volume": 3846839.0, "close_time": 1770623999999, "quote_volume": 434268.084, "trades": 3899, "taker_buy_base": 1805966.0, "taker_buy_quote": 204085.7715 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1131, "high": 0.1144, "low": 0.1071, "close": 0.1076, "volume": 5263951.0, "close_time": 1770627599999, "quote_volume": 574093.6255, "trades": 3786, "taker_buy_base": 2066981.0, "taker_buy_quote": 225727.6436 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1076, "high": 0.1091, "low": 0.1069, "close": 0.1087, "volume": 2452613.0, "close_time": 1770631199999, "quote_volume": 265300.3583, "trades": 1582, "taker_buy_base": 1269546.0, "taker_buy_quote": 137443.3778 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1088, "high": 0.1145, "low": 0.106, "close": 0.107, "volume": 9093852.0, "close_time": 1770634799999, "quote_volume": 1011065.6652, "trades": 5820, "taker_buy_base": 3934136.0, "taker_buy_quote": 437624.4417 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.107, "high": 0.1128, "low": 0.1068, "close": 0.1078, "volume": 5098140.0, "close_time": 1770638399999, "quote_volume": 559205.0605, "trades": 3540, "taker_buy_base": 2152854.0, "taker_buy_quote": 236415.2425 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.108, "high": 0.1151, "low": 0.1071, "close": 0.1111, "volume": 7070037.0, "close_time": 1770641999999, "quote_volume": 784363.6722, "trades": 4121, "taker_buy_base": 2853466.0, "taker_buy_quote": 317621.2396 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1109, "high": 0.1123, "low": 0.1011, "close": 0.1018, "volume": 7301447.0, "close_time": 1770645599999, "quote_volume": 783997.3793, "trades": 5562, "taker_buy_base": 3009737.0, "taker_buy_quote": 322691.4502 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1018, "high": 0.102, "low": 0.0982, "close": 0.0994, "volume": 6804967.0, "close_time": 1770649199999, "quote_volume": 679225.3074, "trades": 4565, "taker_buy_base": 3208365.0, "taker_buy_quote": 320301.759 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0996, "high": 0.1047, "low": 0.0986, "close": 0.1019, "volume": 5158032.0, "close_time": 1770652799999, "quote_volume": 524651.2989, "trades": 2987, "taker_buy_base": 2592979.0, "taker_buy_quote": 263371.8629 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1017, "high": 0.1027, "low": 0.0991, "close": 0.102, "volume": 4350229.0, "close_time": 1770656399999, "quote_volume": 437625.1378, "trades": 3670, "taker_buy_base": 2413712.0, "taker_buy_quote": 243170.8978 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.1019, "high": 0.1049, "low": 0.1014, "close": 0.1037, "volume": 3168412.0, "close_time": 1770659999999, "quote_volume": 327092.1277, "trades": 2945, "taker_buy_base": 1434290.0, "taker_buy_quote": 148314.3861 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1037, "high": 0.1084, "low": 0.1032, "close": 0.1055, "volume": 5867119.0, "close_time": 1770663599999, "quote_volume": 619005.1047, "trades": 3205, "taker_buy_base": 3360646.0, "taker_buy_quote": 354070.0255 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.1057, "high": 0.1103, "low": 0.105, "close": 0.1093, "volume": 3675179.0, "close_time": 1770667199999, "quote_volume": 396646.4954, "trades": 3389, "taker_buy_base": 2115208.0, "taker_buy_quote": 228034.6732 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1093, "high": 0.11, "low": 0.1056, "close": 0.1082, "volume": 4118872.0, "close_time": 1770670799999, "quote_volume": 443144.8412, "trades": 2805, "taker_buy_base": 1999805.0, "taker_buy_quote": 214872.4951 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.108, "high": 0.1095, "low": 0.1064, "close": 0.1079, "volume": 2072659.0, "close_time": 1770674399999, "quote_volume": 223627.4902, "trades": 1939, "taker_buy_base": 906311.0, "taker_buy_quote": 97866.7231 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.108, "high": 0.1124, "low": 0.108, "close": 0.111, "volume": 2322515.0, "close_time": 1770677999999, "quote_volume": 257860.2685, "trades": 2815, "taker_buy_base": 1240848.0, "taker_buy_quote": 137573.3915 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1111, "high": 0.1112, "low": 0.106, "close": 0.1067, "volume": 1954599.0, "close_time": 1770681599999, "quote_volume": 211639.4965, "trades": 1687, "taker_buy_base": 898492.0, "taker_buy_quote": 97140.9016 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1064, "high": 0.1073, "low": 0.1042, "close": 0.1057, "volume": 2224536.0, "close_time": 1770685199999, "quote_volume": 235166.3693, "trades": 1936, "taker_buy_base": 1396538.0, "taker_buy_quote": 147881.9365 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1057, "high": 0.1079, "low": 0.1049, "close": 0.1065, "volume": 1082347.0, "close_time": 1770688799999, "quote_volume": 115382.3806, "trades": 1203, "taker_buy_base": 543846.0, "taker_buy_quote": 58097.7458 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1066, "high": 0.1084, "low": 0.1054, "close": 0.1057, "volume": 1096251.0, "close_time": 1770692399999, "quote_volume": 117127.9948, "trades": 1267, "taker_buy_base": 490188.0, "taker_buy_quote": 52482.5698 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1056, "high": 0.1057, "low": 0.1024, "close": 0.1025, "volume": 1586360.0, "close_time": 1770695999999, "quote_volume": 164349.3439, "trades": 1359, "taker_buy_base": 571284.0, "taker_buy_quote": 59068.0611 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1027, "high": 0.1028, "low": 0.1005, "close": 0.1022, "volume": 1484635.0, "close_time": 1770699599999, "quote_volume": 151090.9524, "trades": 1116, "taker_buy_base": 641380.0, "taker_buy_quote": 65336.5057 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1023, "high": 0.1028, "low": 0.1009, "close": 0.1024, "volume": 860098.0, "close_time": 1770703199999, "quote_volume": 87733.8873, "trades": 735, "taker_buy_base": 481069.0, "taker_buy_quote": 49141.6568 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1025, "high": 0.1045, "low": 0.101, "close": 0.101, "volume": 2242002.0, "close_time": 1770706799999, "quote_volume": 231100.3776, "trades": 2133, "taker_buy_base": 1023138.0, "taker_buy_quote": 105541.4677 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1012, "high": 0.1041, "low": 0.1012, "close": 0.1034, "volume": 1364857.0, "close_time": 1770710399999, "quote_volume": 140484.4049, "trades": 1030, "taker_buy_base": 626025.0, "taker_buy_quote": 64396.5085 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1034, "high": 0.1034, "low": 0.0986, "close": 0.1009, "volume": 3501588.0, "close_time": 1770713999999, "quote_volume": 351781.9592, "trades": 1945, "taker_buy_base": 1507706.0, "taker_buy_quote": 151421.5299 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.101, "high": 0.1016, "low": 0.1, "close": 0.1011, "volume": 1457596.0, "close_time": 1770717599999, "quote_volume": 147149.996, "trades": 1113, "taker_buy_base": 502897.0, "taker_buy_quote": 50817.2363 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1012, "high": 0.1017, "low": 0.1001, "close": 0.1006, "volume": 1419633.0, "close_time": 1770721199999, "quote_volume": 143587.182, "trades": 1030, "taker_buy_base": 532372.0, "taker_buy_quote": 53888.9622 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1005, "high": 0.1011, "low": 0.0989, "close": 0.0992, "volume": 1400458.0, "close_time": 1770724799999, "quote_volume": 139980.9651, "trades": 1008, "taker_buy_base": 718119.0, "taker_buy_quote": 71700.665 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0993, "high": 0.1003, "low": 0.0982, "close": 0.0995, "volume": 3241285.0, "close_time": 1770728399999, "quote_volume": 322004.4536, "trades": 1342, "taker_buy_base": 1437903.0, "taker_buy_quote": 142803.0192 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0996, "high": 0.1012, "low": 0.099, "close": 0.1007, "volume": 1415837.0, "close_time": 1770731999999, "quote_volume": 141785.5461, "trades": 851, "taker_buy_base": 987883.0, "taker_buy_quote": 99003.9683 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1008, "high": 0.104, "low": 0.1006, "close": 0.1024, "volume": 3793475.0, "close_time": 1770735599999, "quote_volume": 387100.6077, "trades": 2351, "taker_buy_base": 2056478.0, "taker_buy_quote": 210077.3598 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1024, "high": 0.1098, "low": 0.1023, "close": 0.105, "volume": 7540260.0, "close_time": 1770739199999, "quote_volume": 805428.6374, "trades": 5222, "taker_buy_base": 3160925.0, "taker_buy_quote": 337492.199 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1049, "high": 0.1095, "low": 0.1018, "close": 0.109, "volume": 4819400.0, "close_time": 1770742799999, "quote_volume": 512280.1139, "trades": 3746, "taker_buy_base": 2388653.0, "taker_buy_quote": 253503.6353 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.109, "high": 0.111, "low": 0.1066, "close": 0.1079, "volume": 3900981.0, "close_time": 1770746399999, "quote_volume": 424065.1149, "trades": 2942, "taker_buy_base": 1830882.0, "taker_buy_quote": 199263.7858 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.1079, "high": 0.1091, "low": 0.1049, "close": 0.1078, "volume": 2590785.0, "close_time": 1770749999999, "quote_volume": 276965.2312, "trades": 1706, "taker_buy_base": 1247522.0, "taker_buy_quote": 133544.0352 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.1078, "high": 0.1088, "low": 0.1048, "close": 0.1048, "volume": 1260306.0, "close_time": 1770753599999, "quote_volume": 134105.3651, "trades": 1148, "taker_buy_base": 695341.0, "taker_buy_quote": 74007.6896 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.105, "high": 0.1055, "low": 0.1038, "close": 0.1041, "volume": 845059.0, "close_time": 1770757199999, "quote_volume": 88314.9504, "trades": 672, "taker_buy_base": 421534.0, "taker_buy_quote": 44077.5224 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.104, "high": 0.1044, "low": 0.1025, "close": 0.1038, "volume": 622357.0, "close_time": 1770760799999, "quote_volume": 64279.5801, "trades": 416, "taker_buy_base": 334710.0, "taker_buy_quote": 34580.6406 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1038, "high": 0.1054, "low": 0.1036, "close": 0.1048, "volume": 835290.0, "close_time": 1770764399999, "quote_volume": 87401.9194, "trades": 544, "taker_buy_base": 484988.0, "taker_buy_quote": 50724.5162 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1047, "high": 0.1059, "low": 0.1042, "close": 0.105, "volume": 600693.0, "close_time": 1770767999999, "quote_volume": 63038.8135, "trades": 454, "taker_buy_base": 300771.0, "taker_buy_quote": 31562.7044 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1048, "high": 0.1086, "low": 0.1037, "close": 0.1086, "volume": 1719142.0, "close_time": 1770771599999, "quote_volume": 182462.7219, "trades": 1465, "taker_buy_base": 757154.0, "taker_buy_quote": 80570.9946 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1086, "high": 0.1094, "low": 0.1067, "close": 0.1081, "volume": 1665386.0, "close_time": 1770775199999, "quote_volume": 180429.0957, "trades": 1261, "taker_buy_base": 564221.0, "taker_buy_quote": 61089.0605 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.1081, "high": 0.1192, "low": 0.1081, "close": 0.1139, "volume": 5617794.0, "close_time": 1770778799999, "quote_volume": 643345.0591, "trades": 4291, "taker_buy_base": 2893221.0, "taker_buy_quote": 331196.9383 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1139, "high": 0.12, "low": 0.1106, "close": 0.1129, "volume": 5049149.0, "close_time": 1770782399999, "quote_volume": 576080.2434, "trades": 4245, "taker_buy_base": 2214334.0, "taker_buy_quote": 253715.5846 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1132, "high": 0.1147, "low": 0.1118, "close": 0.1128, "volume": 2516848.0, "close_time": 1770785999999, "quote_volume": 284680.7744, "trades": 1923, "taker_buy_base": 1097189.0, "taker_buy_quote": 124529.7943 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1131, "high": 0.1162, "low": 0.1079, "close": 0.1084, "volume": 2891495.0, "close_time": 1770789599999, "quote_volume": 324645.1509, "trades": 2474, "taker_buy_base": 1047752.0, "taker_buy_quote": 118299.9844 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.1084, "high": 0.1108, "low": 0.1038, "close": 0.1054, "volume": 4516836.0, "close_time": 1770793199999, "quote_volume": 481103.7179, "trades": 3788, "taker_buy_base": 1822757.0, "taker_buy_quote": 194263.6217 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.1054, "high": 0.1064, "low": 0.103, "close": 0.1063, "volume": 3125524.0, "close_time": 1770796799999, "quote_volume": 326724.7722, "trades": 3106, "taker_buy_base": 1725636.0, "taker_buy_quote": 180571.5927 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1062, "high": 0.1062, "low": 0.103, "close": 0.1037, "volume": 1815376.0, "close_time": 1770800399999, "quote_volume": 188743.4274, "trades": 1347, "taker_buy_base": 847453.0, "taker_buy_quote": 88211.8126 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.1039, "high": 0.1039, "low": 0.1003, "close": 0.1017, "volume": 2152181.0, "close_time": 1770803999999, "quote_volume": 219094.279, "trades": 1512, "taker_buy_base": 885143.0, "taker_buy_quote": 90068.0674 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.1018, "high": 0.1021, "low": 0.099, "close": 0.1, "volume": 1228347.0, "close_time": 1770807599999, "quote_volume": 123325.2181, "trades": 1010, "taker_buy_base": 342685.0, "taker_buy_quote": 34467.3483 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.1, "high": 0.1041, "low": 0.0999, "close": 0.1026, "volume": 3927380.0, "close_time": 1770811199999, "quote_volume": 400971.3522, "trades": 2167, "taker_buy_base": 2424385.0, "taker_buy_quote": 247696.1709 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1025, "high": 0.1033, "low": 0.1017, "close": 0.103, "volume": 723269.0, "close_time": 1770814799999, "quote_volume": 74209.7567, "trades": 576, "taker_buy_base": 244995.0, "taker_buy_quote": 25202.7984 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.1032, "high": 0.112, "low": 0.103, "close": 0.1107, "volume": 8796484.0, "close_time": 1770818399999, "quote_volume": 944933.0859, "trades": 7279, "taker_buy_base": 4439222.0, "taker_buy_quote": 477298.2299 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1104, "high": 0.1104, "low": 0.1055, "close": 0.1062, "volume": 2548434.0, "close_time": 1770821999999, "quote_volume": 274551.5626, "trades": 2714, "taker_buy_base": 1037078.0, "taker_buy_quote": 111714.6548 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.1065, "high": 0.1102, "low": 0.1045, "close": 0.1075, "volume": 3619279.0, "close_time": 1770825599999, "quote_volume": 389789.1928, "trades": 2713, "taker_buy_base": 1864220.0, "taker_buy_quote": 201162.8323 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1074, "high": 0.109, "low": 0.1062, "close": 0.1085, "volume": 1093976.0, "close_time": 1770829199999, "quote_volume": 117917.8664, "trades": 1293, "taker_buy_base": 550630.0, "taker_buy_quote": 59407.0646 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1084, "high": 0.1094, "low": 0.1074, "close": 0.1094, "volume": 759336.0, "close_time": 1770832799999, "quote_volume": 82492.5592, "trades": 775, "taker_buy_base": 355499.0, "taker_buy_quote": 38628.8376 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1094, "high": 0.1098, "low": 0.1074, "close": 0.1081, "volume": 842649.0, "close_time": 1770836399999, "quote_volume": 91428.4153, "trades": 894, "taker_buy_base": 274960.0, "taker_buy_quote": 29874.633 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1083, "high": 0.1092, "low": 0.1057, "close": 0.1062, "volume": 719929.0, "close_time": 1770839999999, "quote_volume": 77184.8029, "trades": 789, "taker_buy_base": 422648.0, "taker_buy_quote": 45361.4023 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1063, "high": 0.1068, "low": 0.1044, "close": 0.1056, "volume": 1431376.0, "close_time": 1770843599999, "quote_volume": 151148.9885, "trades": 1014, "taker_buy_base": 655923.0, "taker_buy_quote": 69316.6951 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1056, "high": 0.1069, "low": 0.1037, "close": 0.1048, "volume": 1438550.0, "close_time": 1770847199999, "quote_volume": 151280.1825, "trades": 1159, "taker_buy_base": 499570.0, "taker_buy_quote": 52603.0982 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1012, "close": 0.1014, "volume": 2282066.0, "close_time": 1770850799999, "quote_volume": 234802.6214, "trades": 1908, "taker_buy_base": 1140806.0, "taker_buy_quote": 117384.8107 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1014, "high": 0.1033, "low": 0.1013, "close": 0.1028, "volume": 1461320.0, "close_time": 1770854399999, "quote_volume": 149271.4773, "trades": 852, "taker_buy_base": 1077049.0, "taker_buy_quote": 110061.1416 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1029, "high": 0.1049, "low": 0.102, "close": 0.1037, "volume": 1412776.0, "close_time": 1770857999999, "quote_volume": 146080.7043, "trades": 708, "taker_buy_base": 688485.0, "taker_buy_quote": 71272.61 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1039, "high": 0.1042, "low": 0.102, "close": 0.103, "volume": 837419.0, "close_time": 1770861599999, "quote_volume": 86000.4866, "trades": 475, "taker_buy_base": 423946.0, "taker_buy_quote": 43588.1108 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1032, "high": 0.1038, "low": 0.1025, "close": 0.1031, "volume": 449894.0, "close_time": 1770865199999, "quote_volume": 46387.8968, "trades": 383, "taker_buy_base": 246231.0, "taker_buy_quote": 25387.462 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.103, "high": 0.1042, "low": 0.103, "close": 0.1034, "volume": 368521.0, "close_time": 1770868799999, "quote_volume": 38235.071, "trades": 250, "taker_buy_base": 189168.0, "taker_buy_quote": 19627.231 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1033, "high": 0.1037, "low": 0.1023, "close": 0.1024, "volume": 699875.0, "close_time": 1770872399999, "quote_volume": 72102.7561, "trades": 377, "taker_buy_base": 286971.0, "taker_buy_quote": 29606.7739 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1026, "high": 0.1031, "low": 0.1015, "close": 0.1029, "volume": 682594.0, "close_time": 1770875999999, "quote_volume": 69817.5501, "trades": 784, "taker_buy_base": 447846.0, "taker_buy_quote": 45835.8841 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.1027, "high": 0.1035, "low": 0.1019, "close": 0.1033, "volume": 621284.0, "close_time": 1770879599999, "quote_volume": 63845.4543, "trades": 543, "taker_buy_base": 389819.0, "taker_buy_quote": 40087.1289 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1035, "high": 0.1044, "low": 0.1029, "close": 0.1038, "volume": 1396021.0, "close_time": 1770883199999, "quote_volume": 144972.8064, "trades": 728, "taker_buy_base": 714277.0, "taker_buy_quote": 74155.6985 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1036, "high": 0.105, "low": 0.1011, "close": 0.1031, "volume": 1771519.0, "close_time": 1770886799999, "quote_volume": 182378.6031, "trades": 1090, "taker_buy_base": 679882.0, "taker_buy_quote": 70078.7779 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1031, "high": 0.1039, "low": 0.1019, "close": 0.1032, "volume": 1039360.0, "close_time": 1770890399999, "quote_volume": 106939.8389, "trades": 903, "taker_buy_base": 578775.0, "taker_buy_quote": 59582.2023 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1033, "high": 0.1042, "low": 0.1024, "close": 0.1031, "volume": 1058116.0, "close_time": 1770893999999, "quote_volume": 109409.6346, "trades": 558, "taker_buy_base": 508268.0, "taker_buy_quote": 52525.2384 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1032, "high": 0.105, "low": 0.1028, "close": 0.1039, "volume": 1780267.0, "close_time": 1770897599999, "quote_volume": 184604.2957, "trades": 1330, "taker_buy_base": 1215182.0, "taker_buy_quote": 126130.7169 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1039, "high": 0.1039, "low": 0.1015, "close": 0.1027, "volume": 1554992.0, "close_time": 1770901199999, "quote_volume": 159125.1759, "trades": 1142, "taker_buy_base": 768775.0, "taker_buy_quote": 78665.5754 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.1027, "high": 0.1038, "low": 0.1015, "close": 0.1026, "volume": 2371389.0, "close_time": 1770904799999, "quote_volume": 243267.2192, "trades": 1137, "taker_buy_base": 1313166.0, "taker_buy_quote": 134825.1873 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1028, "high": 0.1033, "low": 0.1015, "close": 0.1023, "volume": 1151785.0, "close_time": 1770908399999, "quote_volume": 117734.2452, "trades": 608, "taker_buy_base": 384306.0, "taker_buy_quote": 39261.2916 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1022, "high": 0.1031, "low": 0.1012, "close": 0.1022, "volume": 924313.0, "close_time": 1770911999999, "quote_volume": 94420.1951, "trades": 682, "taker_buy_base": 441091.0, "taker_buy_quote": 45121.4122 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1022, "high": 0.1022, "low": 0.0982, "close": 0.0993, "volume": 2739200.0, "close_time": 1770915599999, "quote_volume": 273691.2839, "trades": 1842, "taker_buy_base": 914552.0, "taker_buy_quote": 91270.0616 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0992, "high": 0.1007, "low": 0.0987, "close": 0.0999, "volume": 794782.0, "close_time": 1770919199999, "quote_volume": 79307.3819, "trades": 443, "taker_buy_base": 297187.0, "taker_buy_quote": 29673.0789 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1, "high": 0.1032, "low": 0.1, "close": 0.1026, "volume": 933564.0, "close_time": 1770922799999, "quote_volume": 95289.4838, "trades": 824, "taker_buy_base": 556924.0, "taker_buy_quote": 56863.7506 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1024, "high": 0.1043, "low": 0.1024, "close": 0.1033, "volume": 1197927.0, "close_time": 1770926399999, "quote_volume": 123824.09, "trades": 794, "taker_buy_base": 623346.0, "taker_buy_quote": 64434.7586 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1033, "high": 0.1048, "low": 0.102, "close": 0.1041, "volume": 877239.0, "close_time": 1770929999999, "quote_volume": 90752.4157, "trades": 785, "taker_buy_base": 442999.0, "taker_buy_quote": 45938.4435 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1041, "high": 0.1053, "low": 0.1033, "close": 0.1042, "volume": 1029813.0, "close_time": 1770933599999, "quote_volume": 107450.6079, "trades": 848, "taker_buy_base": 436072.0, "taker_buy_quote": 45589.1895 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1041, "high": 0.1061, "low": 0.103, "close": 0.1053, "volume": 2196224.0, "close_time": 1770937199999, "quote_volume": 229696.8129, "trades": 1707, "taker_buy_base": 1680545.0, "taker_buy_quote": 175733.3099 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1055, "high": 0.1087, "low": 0.1048, "close": 0.1085, "volume": 2258379.0, "close_time": 1770940799999, "quote_volume": 241539.4048, "trades": 2159, "taker_buy_base": 1286216.0, "taker_buy_quote": 137373.6228 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1084, "high": 0.1086, "low": 0.106, "close": 0.1072, "volume": 1805130.0, "close_time": 1770944399999, "quote_volume": 193428.6178, "trades": 1421, "taker_buy_base": 831249.0, "taker_buy_quote": 89130.3165 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.107, "high": 0.1112, "low": 0.106, "close": 0.1102, "volume": 2643524.0, "close_time": 1770947999999, "quote_volume": 287804.4115, "trades": 2655, "taker_buy_base": 1605454.0, "taker_buy_quote": 174826.4909 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1102, "high": 0.1112, "low": 0.106, "close": 0.1073, "volume": 1776921.0, "close_time": 1770951599999, "quote_volume": 191793.6202, "trades": 1578, "taker_buy_base": 803074.0, "taker_buy_quote": 86520.7461 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.1072, "high": 0.1089, "low": 0.1067, "close": 0.1073, "volume": 589359.0, "close_time": 1770955199999, "quote_volume": 63504.3725, "trades": 735, "taker_buy_base": 327428.0, "taker_buy_quote": 35350.7321 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1074, "high": 0.1078, "low": 0.1061, "close": 0.1068, "volume": 577914.0, "close_time": 1770958799999, "quote_volume": 61662.4436, "trades": 516, "taker_buy_base": 197664.0, "taker_buy_quote": 21085.803 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1068, "high": 0.108, "low": 0.106, "close": 0.1062, "volume": 731121.0, "close_time": 1770962399999, "quote_volume": 78210.4723, "trades": 672, "taker_buy_base": 341696.0, "taker_buy_quote": 36593.2829 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1064, "high": 0.1068, "low": 0.1041, "close": 0.1064, "volume": 1816115.0, "close_time": 1770965999999, "quote_volume": 190820.0882, "trades": 1267, "taker_buy_base": 920435.0, "taker_buy_quote": 96515.1739 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1064, "high": 0.1089, "low": 0.1059, "close": 0.1073, "volume": 1411172.0, "close_time": 1770969599999, "quote_volume": 150992.7538, "trades": 1823, "taker_buy_base": 609270.0, "taker_buy_quote": 65310.544 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1069, "high": 0.1069, "low": 0.1053, "close": 0.106, "volume": 1089615.0, "close_time": 1770973199999, "quote_volume": 115490.297, "trades": 888, "taker_buy_base": 516794.0, "taker_buy_quote": 54797.9047 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1057, "high": 0.1065, "low": 0.1042, "close": 0.105, "volume": 791249.0, "close_time": 1770976799999, "quote_volume": 83135.6852, "trades": 707, "taker_buy_base": 391973.0, "taker_buy_quote": 41171.4632 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1051, "high": 0.1115, "low": 0.105, "close": 0.1105, "volume": 6128826.0, "close_time": 1770980399999, "quote_volume": 666687.523, "trades": 6256, "taker_buy_base": 2834364.0, "taker_buy_quote": 308347.901 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1104, "high": 0.111, "low": 0.108, "close": 0.1083, "volume": 2427727.0, "close_time": 1770983999999, "quote_volume": 265252.2443, "trades": 2394, "taker_buy_base": 1444652.0, "taker_buy_quote": 157992.0072 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1083, "high": 0.113, "low": 0.1083, "close": 0.1108, "volume": 3139956.0, "close_time": 1770987599999, "quote_volume": 350040.0669, "trades": 3218, "taker_buy_base": 1752788.0, "taker_buy_quote": 195546.9319 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1108, "high": 0.1139, "low": 0.1087, "close": 0.1093, "volume": 3618998.0, "close_time": 1770991199999, "quote_volume": 402047.5481, "trades": 3049, "taker_buy_base": 1711980.0, "taker_buy_quote": 190345.9207 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1093, "high": 0.111, "low": 0.1076, "close": 0.1087, "volume": 3265905.0, "close_time": 1770994799999, "quote_volume": 355803.4738, "trades": 2169, "taker_buy_base": 1807442.0, "taker_buy_quote": 196902.1776 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1087, "high": 0.1096, "low": 0.1077, "close": 0.1083, "volume": 1910470.0, "close_time": 1770998399999, "quote_volume": 207335.2807, "trades": 1717, "taker_buy_base": 1205181.0, "taker_buy_quote": 130851.0768 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1082, "high": 0.1089, "low": 0.106, "close": 0.1078, "volume": 2766960.0, "close_time": 1771001999999, "quote_volume": 296457.8752, "trades": 2280, "taker_buy_base": 1091397.0, "taker_buy_quote": 117034.9241 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.108, "high": 0.1122, "low": 0.1078, "close": 0.1105, "volume": 2678935.0, "close_time": 1771005599999, "quote_volume": 295318.4884, "trades": 2648, "taker_buy_base": 1561103.0, "taker_buy_quote": 172178.7024 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1105, "high": 0.1125, "low": 0.1097, "close": 0.1115, "volume": 2075002.0, "close_time": 1771009199999, "quote_volume": 230618.9859, "trades": 1963, "taker_buy_base": 1109777.0, "taker_buy_quote": 123315.8925 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1114, "high": 0.1117, "low": 0.1083, "close": 0.109, "volume": 2064633.0, "close_time": 1771012799999, "quote_volume": 226856.6846, "trades": 1798, "taker_buy_base": 637606.0, "taker_buy_quote": 70211.5426 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1088, "high": 0.1125, "low": 0.1081, "close": 0.1109, "volume": 1573769.0, "close_time": 1771016399999, "quote_volume": 174181.5405, "trades": 1947, "taker_buy_base": 961383.0, "taker_buy_quote": 106473.07 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1108, "high": 0.1125, "low": 0.1107, "close": 0.1119, "volume": 927391.0, "close_time": 1771019999999, "quote_volume": 103713.1463, "trades": 1038, "taker_buy_base": 476745.0, "taker_buy_quote": 53342.547 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1119, "high": 0.1121, "low": 0.1103, "close": 0.1103, "volume": 460975.0, "close_time": 1771023599999, "quote_volume": 51247.1961, "trades": 627, "taker_buy_base": 235127.0, "taker_buy_quote": 26179.327 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.1105, "high": 0.1109, "low": 0.1093, "close": 0.1099, "volume": 1267525.0, "close_time": 1771027199999, "quote_volume": 139607.5727, "trades": 1015, "taker_buy_base": 497045.0, "taker_buy_quote": 54753.6928 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1098, "high": 0.1122, "low": 0.1096, "close": 0.1099, "volume": 1664693.0, "close_time": 1771030799999, "quote_volume": 183848.3868, "trades": 1778, "taker_buy_base": 948869.0, "taker_buy_quote": 104817.8181 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.11, "high": 0.1106, "low": 0.109, "close": 0.1094, "volume": 623008.0, "close_time": 1771034399999, "quote_volume": 68377.0815, "trades": 764, "taker_buy_base": 279474.0, "taker_buy_quote": 30696.603 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1095, "high": 0.11, "low": 0.1081, "close": 0.1089, "volume": 599932.0, "close_time": 1771037999999, "quote_volume": 65312.8971, "trades": 481, "taker_buy_base": 209340.0, "taker_buy_quote": 22804.2312 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.109, "high": 0.1097, "low": 0.1072, "close": 0.1088, "volume": 762082.0, "close_time": 1771041599999, "quote_volume": 82738.063, "trades": 672, "taker_buy_base": 288302.0, "taker_buy_quote": 31322.4583 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1089, "high": 0.1109, "low": 0.1085, "close": 0.1099, "volume": 751031.0, "close_time": 1771045199999, "quote_volume": 82358.5819, "trades": 628, "taker_buy_base": 397639.0, "taker_buy_quote": 43618.1414 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1098, "high": 0.1105, "low": 0.1085, "close": 0.1093, "volume": 991544.0, "close_time": 1771048799999, "quote_volume": 108613.4329, "trades": 814, "taker_buy_base": 308923.0, "taker_buy_quote": 33888.2935 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1091, "high": 0.1111, "low": 0.1085, "close": 0.11, "volume": 645091.0, "close_time": 1771052399999, "quote_volume": 71007.2887, "trades": 776, "taker_buy_base": 330110.0, "taker_buy_quote": 36309.101 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1102, "high": 0.1117, "low": 0.1098, "close": 0.1106, "volume": 1201596.0, "close_time": 1771055999999, "quote_volume": 133285.6793, "trades": 1031, "taker_buy_base": 778126.0, "taker_buy_quote": 86376.2548 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1105, "high": 0.113, "low": 0.1102, "close": 0.1127, "volume": 1712772.0, "close_time": 1771059599999, "quote_volume": 191349.3371, "trades": 1371, "taker_buy_base": 1112044.0, "taker_buy_quote": 124342.1786 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1129, "high": 0.1131, "low": 0.1109, "close": 0.111, "volume": 1092010.0, "close_time": 1771063199999, "quote_volume": 122531.0392, "trades": 1115, "taker_buy_base": 665171.0, "taker_buy_quote": 74713.7968 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.111, "high": 0.111, "low": 0.1087, "close": 0.1093, "volume": 1351909.0, "close_time": 1771066799999, "quote_volume": 148335.993, "trades": 1458, "taker_buy_base": 608076.0, "taker_buy_quote": 66787.8046 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1093, "high": 0.111, "low": 0.1088, "close": 0.1101, "volume": 1442909.0, "close_time": 1771070399999, "quote_volume": 158174.5713, "trades": 1416, "taker_buy_base": 782458.0, "taker_buy_quote": 85736.1671 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1102, "high": 0.1105, "low": 0.1095, "close": 0.1098, "volume": 750906.0, "close_time": 1771073999999, "quote_volume": 82649.0809, "trades": 703, "taker_buy_base": 363685.0, "taker_buy_quote": 40047.6499 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1099, "high": 0.11, "low": 0.1071, "close": 0.1086, "volume": 1961951.0, "close_time": 1771077599999, "quote_volume": 212251.3906, "trades": 1356, "taker_buy_base": 404110.0, "taker_buy_quote": 43682.5453 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1087, "high": 0.1097, "low": 0.1079, "close": 0.1086, "volume": 1122753.0, "close_time": 1771081199999, "quote_volume": 122124.9874, "trades": 725, "taker_buy_base": 301457.0, "taker_buy_quote": 32821.2245 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1087, "high": 0.1103, "low": 0.1086, "close": 0.1093, "volume": 1015015.0, "close_time": 1771084799999, "quote_volume": 111158.2033, "trades": 669, "taker_buy_base": 595988.0, "taker_buy_quote": 65275.4004 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1093, "high": 0.1118, "low": 0.1081, "close": 0.1117, "volume": 1419797.0, "close_time": 1771088399999, "quote_volume": 155942.0017, "trades": 1445, "taker_buy_base": 852899.0, "taker_buy_quote": 93958.2781 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1118, "high": 0.1137, "low": 0.1108, "close": 0.1121, "volume": 2277135.0, "close_time": 1771091999999, "quote_volume": 255784.7063, "trades": 4184, "taker_buy_base": 1225984.0, "taker_buy_quote": 137854.2545 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1121, "high": 0.1126, "low": 0.111, "close": 0.1113, "volume": 1042462.0, "close_time": 1771095599999, "quote_volume": 116321.7814, "trades": 999, "taker_buy_base": 617505.0, "taker_buy_quote": 68937.1089 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1113, "high": 0.1128, "low": 0.1109, "close": 0.1121, "volume": 662032.0, "close_time": 1771099199999, "quote_volume": 74015.8836, "trades": 750, "taker_buy_base": 357114.0, "taker_buy_quote": 39907.6654 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1119, "high": 0.1126, "low": 0.1093, "close": 0.1103, "volume": 1366703.0, "close_time": 1771102799999, "quote_volume": 150986.6645, "trades": 1084, "taker_buy_base": 513247.0, "taker_buy_quote": 56646.9785 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.11, "high": 0.1104, "low": 0.1083, "close": 0.1091, "volume": 1044230.0, "close_time": 1771106399999, "quote_volume": 114128.8809, "trades": 971, "taker_buy_base": 399390.0, "taker_buy_quote": 43641.7418 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1091, "high": 0.1094, "low": 0.108, "close": 0.1086, "volume": 773991.0, "close_time": 1771109999999, "quote_volume": 84132.5104, "trades": 1024, "taker_buy_base": 271169.0, "taker_buy_quote": 29460.3875 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1085, "high": 0.1093, "low": 0.108, "close": 0.1083, "volume": 806001.0, "close_time": 1771113599999, "quote_volume": 87575.7432, "trades": 682, "taker_buy_base": 521649.0, "taker_buy_quote": 56726.643 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1084, "high": 0.1098, "low": 0.1072, "close": 0.1095, "volume": 2701302.0, "close_time": 1771117199999, "quote_volume": 293217.3719, "trades": 1513, "taker_buy_base": 1189493.0, "taker_buy_quote": 128922.4491 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1096, "high": 0.1099, "low": 0.1075, "close": 0.1079, "volume": 905969.0, "close_time": 1771120799999, "quote_volume": 98224.2809, "trades": 905, "taker_buy_base": 226510.0, "taker_buy_quote": 24597.1504 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1078, "high": 0.1085, "low": 0.1062, "close": 0.1066, "volume": 1077944.0, "close_time": 1771124399999, "quote_volume": 115306.0887, "trades": 753, "taker_buy_base": 433379.0, "taker_buy_quote": 46397.431 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1066, "high": 0.107, "low": 0.1053, "close": 0.1068, "volume": 774421.0, "close_time": 1771127999999, "quote_volume": 82144.9983, "trades": 714, "taker_buy_base": 196549.0, "taker_buy_quote": 20868.3387 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1066, "high": 0.1074, "low": 0.1058, "close": 0.1059, "volume": 609479.0, "close_time": 1771131599999, "quote_volume": 64835.4217, "trades": 495, "taker_buy_base": 367735.0, "taker_buy_quote": 39123.887 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1061, "high": 0.1067, "low": 0.1044, "close": 0.105, "volume": 2314816.0, "close_time": 1771135199999, "quote_volume": 244083.0708, "trades": 1432, "taker_buy_base": 861401.0, "taker_buy_quote": 90902.0302 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1051, "high": 0.1066, "low": 0.1049, "close": 0.1053, "volume": 1338171.0, "close_time": 1771138799999, "quote_volume": 141492.4643, "trades": 860, "taker_buy_base": 686257.0, "taker_buy_quote": 72527.1295 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1053, "high": 0.1065, "low": 0.1049, "close": 0.1052, "volume": 1329736.0, "close_time": 1771142399999, "quote_volume": 140429.2356, "trades": 1080, "taker_buy_base": 771914.0, "taker_buy_quote": 81512.1742 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1054, "high": 0.1058, "low": 0.1028, "close": 0.1049, "volume": 1428473.0, "close_time": 1771145999999, "quote_volume": 149069.4021, "trades": 1048, "taker_buy_base": 614175.0, "taker_buy_quote": 64178.5582 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1049, "high": 0.1054, "low": 0.1041, "close": 0.1045, "volume": 830070.0, "close_time": 1771149599999, "quote_volume": 86970.4824, "trades": 665, "taker_buy_base": 349472.0, "taker_buy_quote": 36671.1095 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1045, "high": 0.1048, "low": 0.1037, "close": 0.1042, "volume": 578854.0, "close_time": 1771153199999, "quote_volume": 60400.7275, "trades": 601, "taker_buy_base": 334163.0, "taker_buy_quote": 34890.5362 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1043, "high": 0.1049, "low": 0.104, "close": 0.1042, "volume": 517356.0, "close_time": 1771156799999, "quote_volume": 54027.3355, "trades": 622, "taker_buy_base": 258498.0, "taker_buy_quote": 27031.5184 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1042, "high": 0.1042, "low": 0.102, "close": 0.102, "volume": 897626.0, "close_time": 1771160399999, "quote_volume": 92442.4839, "trades": 1481, "taker_buy_base": 351838.0, "taker_buy_quote": 36273.7419 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.102, "high": 0.1029, "low": 0.101, "close": 0.1013, "volume": 1608242.0, "close_time": 1771163999999, "quote_volume": 163815.9704, "trades": 1333, "taker_buy_base": 619419.0, "taker_buy_quote": 63165.904 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.1013, "high": 0.102, "low": 0.1006, "close": 0.1012, "volume": 1161126.0, "close_time": 1771167599999, "quote_volume": 117617.8468, "trades": 1240, "taker_buy_base": 460418.0, "taker_buy_quote": 46667.9077 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1012, "high": 0.1023, "low": 0.101, "close": 0.1015, "volume": 845384.0, "close_time": 1771171199999, "quote_volume": 85914.8187, "trades": 1233, "taker_buy_base": 438457.0, "taker_buy_quote": 44608.9881 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1016, "high": 0.1029, "low": 0.1011, "close": 0.1024, "volume": 908213.0, "close_time": 1771174799999, "quote_volume": 92697.258, "trades": 880, "taker_buy_base": 475010.0, "taker_buy_quote": 48576.3412 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1023, "high": 0.1024, "low": 0.0994, "close": 0.1007, "volume": 1608273.0, "close_time": 1771178399999, "quote_volume": 162249.4592, "trades": 1086, "taker_buy_base": 660684.0, "taker_buy_quote": 66647.1351 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1007, "high": 0.1018, "low": 0.1, "close": 0.1004, "volume": 640341.0, "close_time": 1771181999999, "quote_volume": 64448.7278, "trades": 521, "taker_buy_base": 204419.0, "taker_buy_quote": 20587.9224 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1006, "high": 0.1013, "low": 0.1, "close": 0.1011, "volume": 319803.0, "close_time": 1771185599999, "quote_volume": 32140.8397, "trades": 264, "taker_buy_base": 101908.0, "taker_buy_quote": 10276.0881 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.101, "high": 0.1023, "low": 0.1007, "close": 0.1019, "volume": 853375.0, "close_time": 1771189199999, "quote_volume": 86811.0477, "trades": 592, "taker_buy_base": 479990.0, "taker_buy_quote": 48880.8663 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.102, "high": 0.1037, "low": 0.1019, "close": 0.1037, "volume": 599424.0, "close_time": 1771192799999, "quote_volume": 61609.4245, "trades": 406, "taker_buy_base": 402635.0, "taker_buy_quote": 41376.4774 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1037, "high": 0.1085, "low": 0.1037, "close": 0.1068, "volume": 2610441.0, "close_time": 1771196399999, "quote_volume": 277566.6442, "trades": 1792, "taker_buy_base": 1459542.0, "taker_buy_quote": 155251.4579 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.107, "high": 0.1072, "low": 0.1053, "close": 0.1066, "volume": 844520.0, "close_time": 1771199999999, "quote_volume": 89578.4639, "trades": 722, "taker_buy_base": 471807.0, "taker_buy_quote": 50041.5666 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1062, "high": 0.1087, "low": 0.1057, "close": 0.1083, "volume": 1030295.0, "close_time": 1771203599999, "quote_volume": 110603.3614, "trades": 1489, "taker_buy_base": 426668.0, "taker_buy_quote": 45836.8413 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1084, "high": 0.1092, "low": 0.1068, "close": 0.1084, "volume": 760654.0, "close_time": 1771207199999, "quote_volume": 82150.5305, "trades": 975, "taker_buy_base": 420478.0, "taker_buy_quote": 45414.4163 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.1085, "high": 0.1099, "low": 0.1079, "close": 0.1083, "volume": 1738896.0, "close_time": 1771210799999, "quote_volume": 189382.8739, "trades": 1761, "taker_buy_base": 942950.0, "taker_buy_quote": 102677.0374 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.108, "high": 0.11, "low": 0.108, "close": 0.1088, "volume": 1083033.0, "close_time": 1771214399999, "quote_volume": 118383.3314, "trades": 1867, "taker_buy_base": 650543.0, "taker_buy_quote": 71154.4079 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1089, "high": 0.1117, "low": 0.1077, "close": 0.1117, "volume": 2521566.0, "close_time": 1771217999999, "quote_volume": 277221.1615, "trades": 2975, "taker_buy_base": 1418460.0, "taker_buy_quote": 156275.6286 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.1114, "high": 0.1117, "low": 0.1084, "close": 0.1093, "volume": 1433260.0, "close_time": 1771221599999, "quote_volume": 157120.7516, "trades": 2045, "taker_buy_base": 765960.0, "taker_buy_quote": 84006.1498 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1092, "high": 0.1112, "low": 0.1086, "close": 0.1105, "volume": 649972.0, "close_time": 1771225199999, "quote_volume": 71441.5493, "trades": 990, "taker_buy_base": 349064.0, "taker_buy_quote": 38486.5108 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1107, "high": 0.1107, "low": 0.1082, "close": 0.1097, "volume": 1003843.0, "close_time": 1771228799999, "quote_volume": 109475.604, "trades": 1135, "taker_buy_base": 587253.0, "taker_buy_quote": 64102.8636 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1096, "high": 0.1105, "low": 0.1086, "close": 0.1089, "volume": 1107891.0, "close_time": 1771232399999, "quote_volume": 121549.2235, "trades": 1090, "taker_buy_base": 438340.0, "taker_buy_quote": 48188.7318 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1087, "high": 0.1103, "low": 0.1073, "close": 0.1099, "volume": 1036833.0, "close_time": 1771235999999, "quote_volume": 112832.2797, "trades": 872, "taker_buy_base": 517984.0, "taker_buy_quote": 56500.1605 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1099, "high": 0.1109, "low": 0.1084, "close": 0.1087, "volume": 1089140.0, "close_time": 1771239599999, "quote_volume": 119366.1391, "trades": 972, "taker_buy_base": 524069.0, "taker_buy_quote": 57483.4645 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1089, "high": 0.1095, "low": 0.1077, "close": 0.1089, "volume": 413949.0, "close_time": 1771243199999, "quote_volume": 44887.2478, "trades": 554, "taker_buy_base": 213412.0, "taker_buy_quote": 23160.1127 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1088, "high": 0.116, "low": 0.1082, "close": 0.1118, "volume": 8708571.0, "close_time": 1771246799999, "quote_volume": 980274.7157, "trades": 9580, "taker_buy_base": 3731428.0, "taker_buy_quote": 419160.1367 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1118, "high": 0.1145, "low": 0.1106, "close": 0.1125, "volume": 3791122.0, "close_time": 1771250399999, "quote_volume": 424817.6653, "trades": 4552, "taker_buy_base": 1346573.0, "taker_buy_quote": 151159.2028 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1123, "high": 0.1143, "low": 0.111, "close": 0.1113, "volume": 2148421.0, "close_time": 1771253999999, "quote_volume": 241542.0083, "trades": 2300, "taker_buy_base": 1177602.0, "taker_buy_quote": 132400.3453 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1112, "high": 0.1113, "low": 0.1088, "close": 0.1099, "volume": 2081768.0, "close_time": 1771257599999, "quote_volume": 228640.0035, "trades": 2561, "taker_buy_base": 1166607.0, "taker_buy_quote": 128140.4973 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1099, "high": 0.1114, "low": 0.1079, "close": 0.1089, "volume": 834047.0, "close_time": 1771261199999, "quote_volume": 91090.7014, "trades": 1148, "taker_buy_base": 419577.0, "taker_buy_quote": 45847.6903 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.109, "high": 0.1101, "low": 0.1084, "close": 0.109, "volume": 741716.0, "close_time": 1771264799999, "quote_volume": 80914.9284, "trades": 844, "taker_buy_base": 426563.0, "taker_buy_quote": 46549.6771 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1089, "high": 0.1099, "low": 0.1081, "close": 0.1083, "volume": 787494.0, "close_time": 1771268399999, "quote_volume": 85788.7867, "trades": 1211, "taker_buy_base": 511967.0, "taker_buy_quote": 55796.4 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1083, "high": 0.1098, "low": 0.1079, "close": 0.1088, "volume": 799977.0, "close_time": 1771271999999, "quote_volume": 86856.1234, "trades": 1382, "taker_buy_base": 393767.0, "taker_buy_quote": 42784.501 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1089, "high": 0.1096, "low": 0.108, "close": 0.1094, "volume": 556181.0, "close_time": 1771275599999, "quote_volume": 60454.4285, "trades": 1097, "taker_buy_base": 214986.0, "taker_buy_quote": 23385.0443 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1092, "high": 0.1097, "low": 0.1079, "close": 0.1084, "volume": 1129102.0, "close_time": 1771279199999, "quote_volume": 122568.2169, "trades": 868, "taker_buy_base": 595848.0, "taker_buy_quote": 64698.659 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1083, "high": 0.109, "low": 0.108, "close": 0.1085, "volume": 343194.0, "close_time": 1771282799999, "quote_volume": 37209.4959, "trades": 552, "taker_buy_base": 166272.0, "taker_buy_quote": 18037.8617 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1084, "high": 0.1091, "low": 0.1068, "close": 0.1081, "volume": 2272679.0, "close_time": 1771286399999, "quote_volume": 245771.3468, "trades": 1434, "taker_buy_base": 1192780.0, "taker_buy_quote": 128920.8523 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1066, "close": 0.1066, "volume": 664978.0, "close_time": 1771289999999, "quote_volume": 71360.8048, "trades": 442, "taker_buy_base": 409316.0, "taker_buy_quote": 43927.1049 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1066, "high": 0.1069, "low": 0.106, "close": 0.1064, "volume": 673460.0, "close_time": 1771293599999, "quote_volume": 71685.9306, "trades": 632, "taker_buy_base": 501891.0, "taker_buy_quote": 53430.0389 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1065, "high": 0.1069, "low": 0.1052, "close": 0.1054, "volume": 1394565.0, "close_time": 1771297199999, "quote_volume": 147621.51, "trades": 1012, "taker_buy_base": 814544.0, "taker_buy_quote": 86217.9973 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1052, "high": 0.1062, "low": 0.1043, "close": 0.1048, "volume": 739450.0, "close_time": 1771300799999, "quote_volume": 77741.7414, "trades": 881, "taker_buy_base": 211347.0, "taker_buy_quote": 22256.496 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1049, "high": 0.1055, "low": 0.1044, "close": 0.1048, "volume": 517517.0, "close_time": 1771304399999, "quote_volume": 54292.579, "trades": 602, "taker_buy_base": 239550.0, "taker_buy_quote": 25159.8432 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1049, "high": 0.1049, "low": 0.1032, "close": 0.1041, "volume": 702691.0, "close_time": 1771307999999, "quote_volume": 72979.2442, "trades": 629, "taker_buy_base": 294611.0, "taker_buy_quote": 30629.9785 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1043, "high": 0.1044, "low": 0.1035, "close": 0.104, "volume": 346509.0, "close_time": 1771311599999, "quote_volume": 35969.0261, "trades": 435, "taker_buy_base": 163613.0, "taker_buy_quote": 16991.9978 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1039, "high": 0.1048, "low": 0.1037, "close": 0.1046, "volume": 919860.0, "close_time": 1771315199999, "quote_volume": 95849.8305, "trades": 1102, "taker_buy_base": 416990.0, "taker_buy_quote": 43487.1709 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1045, "high": 0.1059, "low": 0.1042, "close": 0.1053, "volume": 927390.0, "close_time": 1771318799999, "quote_volume": 97680.7382, "trades": 928, "taker_buy_base": 560506.0, "taker_buy_quote": 59085.3567 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1054, "high": 0.1056, "low": 0.1041, "close": 0.1051, "volume": 658142.0, "close_time": 1771322399999, "quote_volume": 68941.3647, "trades": 446, "taker_buy_base": 316310.0, "taker_buy_quote": 33096.4248 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1051, "high": 0.1051, "low": 0.1028, "close": 0.1031, "volume": 767971.0, "close_time": 1771325999999, "quote_volume": 79454.3813, "trades": 607, "taker_buy_base": 364197.0, "taker_buy_quote": 37658.2635 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1033, "high": 0.104, "low": 0.1028, "close": 0.1034, "volume": 463800.0, "close_time": 1771329599999, "quote_volume": 47946.3355, "trades": 383, "taker_buy_base": 216481.0, "taker_buy_quote": 22382.5755 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1034, "high": 0.1043, "low": 0.1027, "close": 0.1033, "volume": 753748.0, "close_time": 1771333199999, "quote_volume": 78053.3229, "trades": 530, "taker_buy_base": 280431.0, "taker_buy_quote": 29067.8455 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1033, "high": 0.105, "low": 0.1033, "close": 0.1043, "volume": 609815.0, "close_time": 1771336799999, "quote_volume": 63774.2894, "trades": 545, "taker_buy_base": 251463.0, "taker_buy_quote": 26291.6234 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.1045, "high": 0.1049, "low": 0.1033, "close": 0.1045, "volume": 728068.0, "close_time": 1771340399999, "quote_volume": 75774.7519, "trades": 668, "taker_buy_base": 251614.0, "taker_buy_quote": 26196.8279 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1046, "high": 0.1052, "low": 0.1038, "close": 0.104, "volume": 563757.0, "close_time": 1771343999999, "quote_volume": 58840.9968, "trades": 819, "taker_buy_base": 315825.0, "taker_buy_quote": 33007.2495 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.104, "high": 0.105, "low": 0.1035, "close": 0.1035, "volume": 840567.0, "close_time": 1771347599999, "quote_volume": 87522.6509, "trades": 544, "taker_buy_base": 368690.0, "taker_buy_quote": 38435.5969 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1033, "high": 0.1038, "low": 0.1029, "close": 0.1033, "volume": 724627.0, "close_time": 1771351199999, "quote_volume": 74871.3167, "trades": 629, "taker_buy_base": 359638.0, "taker_buy_quote": 37221.7432 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1034, "high": 0.1049, "low": 0.103, "close": 0.1047, "volume": 314438.0, "close_time": 1771354799999, "quote_volume": 32753.2369, "trades": 372, "taker_buy_base": 206980.0, "taker_buy_quote": 21586.3377 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1047, "high": 0.1051, "low": 0.1039, "close": 0.1039, "volume": 379678.0, "close_time": 1771358399999, "quote_volume": 39694.76, "trades": 346, "taker_buy_base": 196488.0, "taker_buy_quote": 20554.4996 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1041, "high": 0.1041, "low": 0.1031, "close": 0.1037, "volume": 308320.0, "close_time": 1771361999999, "quote_volume": 31912.887, "trades": 320, "taker_buy_base": 193081.0, "taker_buy_quote": 19992.9661 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.1037, "high": 0.1037, "low": 0.1024, "close": 0.1026, "volume": 540016.0, "close_time": 1771365599999, "quote_volume": 55524.4628, "trades": 341, "taker_buy_base": 274144.0, "taker_buy_quote": 28170.4459 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1025, "high": 0.103, "low": 0.102, "close": 0.1023, "volume": 457186.0, "close_time": 1771369199999, "quote_volume": 46805.8254, "trades": 386, "taker_buy_base": 145332.0, "taker_buy_quote": 14889.1096 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1021, "high": 0.1025, "low": 0.1017, "close": 0.1023, "volume": 556325.0, "close_time": 1771372799999, "quote_volume": 56713.9443, "trades": 258, "taker_buy_base": 418872.0, "taker_buy_quote": 42704.9491 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1023, "high": 0.1034, "low": 0.1016, "close": 0.1018, "volume": 615133.0, "close_time": 1771376399999, "quote_volume": 62820.2845, "trades": 459, "taker_buy_base": 149969.0, "taker_buy_quote": 15372.8085 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1017, "high": 0.102, "low": 0.101, "close": 0.1019, "volume": 460553.0, "close_time": 1771379999999, "quote_volume": 46763.6309, "trades": 457, "taker_buy_base": 118122.0, "taker_buy_quote": 12008.5514 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1018, "high": 0.1032, "low": 0.1016, "close": 0.102, "volume": 884590.0, "close_time": 1771383599999, "quote_volume": 90441.914, "trades": 693, "taker_buy_base": 383090.0, "taker_buy_quote": 39211.4146 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.1021, "high": 0.1026, "low": 0.1018, "close": 0.1024, "volume": 417930.0, "close_time": 1771387199999, "quote_volume": 42744.9032, "trades": 364, "taker_buy_base": 235830.0, "taker_buy_quote": 24137.6169 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1023, "high": 0.1027, "low": 0.1018, "close": 0.1023, "volume": 287255.0, "close_time": 1771390799999, "quote_volume": 29366.03, "trades": 323, "taker_buy_base": 94735.0, "taker_buy_quote": 9698.8574 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1025, "high": 0.1049, "low": 0.1023, "close": 0.1032, "volume": 973061.0, "close_time": 1771394399999, "quote_volume": 100879.7155, "trades": 818, "taker_buy_base": 467880.0, "taker_buy_quote": 48485.5892 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1033, "high": 0.104, "low": 0.1029, "close": 0.1034, "volume": 321994.0, "close_time": 1771397999999, "quote_volume": 33302.1467, "trades": 221, "taker_buy_base": 134087.0, "taker_buy_quote": 13844.8965 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1033, "high": 0.1037, "low": 0.1025, "close": 0.1029, "volume": 600291.0, "close_time": 1771401599999, "quote_volume": 61850.3537, "trades": 488, "taker_buy_base": 133015.0, "taker_buy_quote": 13709.8753 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1029, "high": 0.103, "low": 0.1018, "close": 0.102, "volume": 284695.0, "close_time": 1771405199999, "quote_volume": 29172.2078, "trades": 276, "taker_buy_base": 89753.0, "taker_buy_quote": 9204.784 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1019, "high": 0.1024, "low": 0.1013, "close": 0.1018, "volume": 818606.0, "close_time": 1771408799999, "quote_volume": 83343.9403, "trades": 416, "taker_buy_base": 467121.0, "taker_buy_quote": 47562.042 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.1017, "high": 0.1028, "low": 0.1015, "close": 0.102, "volume": 826627.0, "close_time": 1771412399999, "quote_volume": 84344.5801, "trades": 500, "taker_buy_base": 482353.0, "taker_buy_quote": 49261.07 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1019, "high": 0.1022, "low": 0.1012, "close": 0.1012, "volume": 677624.0, "close_time": 1771415999999, "quote_volume": 68886.4873, "trades": 487, "taker_buy_base": 310534.0, "taker_buy_quote": 31616.5417 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1012, "high": 0.1014, "low": 0.1007, "close": 0.101, "volume": 437899.0, "close_time": 1771419599999, "quote_volume": 44250.6283, "trades": 341, "taker_buy_base": 313666.0, "taker_buy_quote": 31704.136 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1009, "high": 0.1019, "low": 0.1007, "close": 0.1012, "volume": 447268.0, "close_time": 1771423199999, "quote_volume": 45273.3467, "trades": 490, "taker_buy_base": 202892.0, "taker_buy_quote": 20577.4703 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1013, "high": 0.1013, "low": 0.1001, "close": 0.1011, "volume": 769230.0, "close_time": 1771426799999, "quote_volume": 77397.1537, "trades": 579, "taker_buy_base": 370499.0, "taker_buy_quote": 37307.2617 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1012, "high": 0.1018, "low": 0.1005, "close": 0.1005, "volume": 574666.0, "close_time": 1771430399999, "quote_volume": 58195.4262, "trades": 562, "taker_buy_base": 360342.0, "taker_buy_quote": 36536.8025 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1007, "high": 0.1008, "low": 0.1002, "close": 0.1004, "volume": 491563.0, "close_time": 1771433999999, "quote_volume": 49420.6798, "trades": 362, "taker_buy_base": 185974.0, "taker_buy_quote": 18706.7908 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1004, "high": 0.1007, "low": 0.1003, "close": 0.1004, "volume": 390294.0, "close_time": 1771437599999, "quote_volume": 39192.0984, "trades": 203, "taker_buy_base": 127855.0, "taker_buy_quote": 12853.8105 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1004, "high": 0.1005, "low": 0.0981, "close": 0.0988, "volume": 1923452.0, "close_time": 1771441199999, "quote_volume": 191562.9145, "trades": 1099, "taker_buy_base": 270103.0, "taker_buy_quote": 26827.1194 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0987, "high": 0.0996, "low": 0.0963, "close": 0.0967, "volume": 1276144.0, "close_time": 1771444799999, "quote_volume": 124527.8426, "trades": 883, "taker_buy_base": 384203.0, "taker_buy_quote": 37480.2291 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0966, "high": 0.0978, "low": 0.0964, "close": 0.0974, "volume": 629680.0, "close_time": 1771448399999, "quote_volume": 61203.0998, "trades": 438, "taker_buy_base": 511814.0, "taker_buy_quote": 49770.6805 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0974, "high": 0.0983, "low": 0.0957, "close": 0.0967, "volume": 1545004.0, "close_time": 1771451999999, "quote_volume": 149879.0524, "trades": 534, "taker_buy_base": 888547.0, "taker_buy_quote": 86347.0626 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0966, "high": 0.097, "low": 0.0943, "close": 0.0946, "volume": 764395.0, "close_time": 1771455599999, "quote_volume": 72772.607, "trades": 741, "taker_buy_base": 272777.0, "taker_buy_quote": 25989.3718 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0944, "high": 0.0947, "low": 0.0915, "close": 0.092, "volume": 1498993.0, "close_time": 1771459199999, "quote_volume": 139702.4178, "trades": 841, "taker_buy_base": 765871.0, "taker_buy_quote": 71348.1381 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0907, "close": 0.091, "volume": 1125544.0, "close_time": 1771462799999, "quote_volume": 102754.0836, "trades": 902, "taker_buy_base": 487279.0, "taker_buy_quote": 44536.9246 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.091, "high": 0.0912, "low": 0.0886, "close": 0.0894, "volume": 1225667.0, "close_time": 1771466399999, "quote_volume": 110045.2264, "trades": 1065, "taker_buy_base": 556983.0, "taker_buy_quote": 49985.1271 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0895, "high": 0.0904, "low": 0.0852, "close": 0.086, "volume": 2259439.0, "close_time": 1771469999999, "quote_volume": 197318.706, "trades": 1167, "taker_buy_base": 1499371.0, "taker_buy_quote": 130724.1447 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.086, "high": 0.0864, "low": 0.0845, "close": 0.0846, "volume": 1918379.0, "close_time": 1771473599999, "quote_volume": 163321.3108, "trades": 1072, "taker_buy_base": 1378182.0, "taker_buy_quote": 117264.6496 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0846, "high": 0.0889, "low": 0.0836, "close": 0.0865, "volume": 5234478.0, "close_time": 1771477199999, "quote_volume": 452642.2224, "trades": 3423, "taker_buy_base": 2798512.0, "taker_buy_quote": 240637.1536 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0865, "high": 0.0897, "low": 0.0841, "close": 0.0847, "volume": 3385798.0, "close_time": 1771480799999, "quote_volume": 293677.8823, "trades": 3208, "taker_buy_base": 1650993.0, "taker_buy_quote": 143537.7413 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.0847, "high": 0.0948, "low": 0.0845, "close": 0.093, "volume": 3221533.0, "close_time": 1771484399999, "quote_volume": 283740.4812, "trades": 2630, "taker_buy_base": 1793184.0, "taker_buy_quote": 157840.4936 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0865, "close": 0.0871, "volume": 4033910.0, "close_time": 1771487999999, "quote_volume": 355808.2953, "trades": 3984, "taker_buy_base": 1413038.0, "taker_buy_quote": 124382.7887 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0871, "high": 0.0888, "low": 0.086, "close": 0.0877, "volume": 1391734.0, "close_time": 1771491599999, "quote_volume": 121306.4222, "trades": 1208, "taker_buy_base": 550132.0, "taker_buy_quote": 47980.0838 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0881, "high": 0.0885, "low": 0.0874, "close": 0.088, "volume": 1079976.0, "close_time": 1771495199999, "quote_volume": 94845.524, "trades": 1141, "taker_buy_base": 266671.0, "taker_buy_quote": 23454.4422 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0881, "high": 0.0883, "low": 0.087, "close": 0.0873, "volume": 888639.0, "close_time": 1771498799999, "quote_volume": 77849.8489, "trades": 541, "taker_buy_base": 496636.0, "taker_buy_quote": 43528.8085 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0874, "high": 0.0875, "low": 0.0861, "close": 0.0861, "volume": 875137.0, "close_time": 1771502399999, "quote_volume": 76033.5781, "trades": 594, "taker_buy_base": 207681.0, "taker_buy_quote": 18035.3241 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0861, "high": 0.0868, "low": 0.0855, "close": 0.0866, "volume": 807807.0, "close_time": 1771505999999, "quote_volume": 69520.2652, "trades": 547, "taker_buy_base": 421124.0, "taker_buy_quote": 36262.9588 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0853, "close": 0.0862, "volume": 781432.0, "close_time": 1771509599999, "quote_volume": 67057.7751, "trades": 682, "taker_buy_base": 321493.0, "taker_buy_quote": 27618.2612 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0862, "high": 0.0876, "low": 0.0855, "close": 0.0868, "volume": 956138.0, "close_time": 1771513199999, "quote_volume": 82507.6422, "trades": 933, "taker_buy_base": 493233.0, "taker_buy_quote": 42585.9682 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0868, "high": 0.0872, "low": 0.0849, "close": 0.0854, "volume": 1996463.0, "close_time": 1771516799999, "quote_volume": 171636.5692, "trades": 1136, "taker_buy_base": 769580.0, "taker_buy_quote": 66093.6994 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0852, "high": 0.0853, "low": 0.0837, "close": 0.0838, "volume": 1160957.0, "close_time": 1771520399999, "quote_volume": 97833.5399, "trades": 493, "taker_buy_base": 428856.0, "taker_buy_quote": 36203.2412 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.084, "high": 0.091, "low": 0.084, "close": 0.0887, "volume": 3196898.0, "close_time": 1771523999999, "quote_volume": 280551.8799, "trades": 2032, "taker_buy_base": 1615756.0, "taker_buy_quote": 141749.4457 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0887, "high": 0.0897, "low": 0.0877, "close": 0.0886, "volume": 1918501.0, "close_time": 1771527599999, "quote_volume": 170727.9525, "trades": 1079, "taker_buy_base": 625844.0, "taker_buy_quote": 55668.4418 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0888, "high": 0.0921, "low": 0.0888, "close": 0.0899, "volume": 2526328.0, "close_time": 1771531199999, "quote_volume": 228653.2096, "trades": 1710, "taker_buy_base": 1372346.0, "taker_buy_quote": 124232.5684 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0898, "high": 0.0913, "low": 0.0892, "close": 0.0903, "volume": 1080233.0, "close_time": 1771534799999, "quote_volume": 97368.5019, "trades": 845, "taker_buy_base": 466847.0, "taker_buy_quote": 42046.2526 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0904, "high": 0.0908, "low": 0.0878, "close": 0.0883, "volume": 1018022.0, "close_time": 1771538399999, "quote_volume": 90658.0924, "trades": 658, "taker_buy_base": 539632.0, "taker_buy_quote": 48061.6522 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0885, "high": 0.0891, "low": 0.0873, "close": 0.0882, "volume": 714167.0, "close_time": 1771541999999, "quote_volume": 62775.8212, "trades": 629, "taker_buy_base": 375411.0, "taker_buy_quote": 32955.2033 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0881, "high": 0.0895, "low": 0.0852, "close": 0.0863, "volume": 2011054.0, "close_time": 1771545599999, "quote_volume": 175619.9655, "trades": 1610, "taker_buy_base": 863933.0, "taker_buy_quote": 75636.3813 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0862, "high": 0.0878, "low": 0.0856, "close": 0.0866, "volume": 1854181.0, "close_time": 1771549199999, "quote_volume": 160675.0524, "trades": 1594, "taker_buy_base": 833329.0, "taker_buy_quote": 72313.5395 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0867, "high": 0.0888, "low": 0.0867, "close": 0.0885, "volume": 706161.0, "close_time": 1771552799999, "quote_volume": 62099.1514, "trades": 508, "taker_buy_base": 531102.0, "taker_buy_quote": 46686.9084 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0887, "high": 0.0895, "low": 0.0879, "close": 0.0892, "volume": 585343.0, "close_time": 1771556399999, "quote_volume": 51946.2891, "trades": 455, "taker_buy_base": 453986.0, "taker_buy_quote": 40285.4154 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.089, "high": 0.0931, "low": 0.0887, "close": 0.0913, "volume": 2518638.0, "close_time": 1771559999999, "quote_volume": 229423.2476, "trades": 1681, "taker_buy_base": 1288160.0, "taker_buy_quote": 117265.8469 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0914, "high": 0.0928, "low": 0.0904, "close": 0.0909, "volume": 1799339.0, "close_time": 1771563599999, "quote_volume": 164253.5391, "trades": 1330, "taker_buy_base": 1017990.0, "taker_buy_quote": 93009.2826 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0909, "high": 0.0928, "low": 0.0905, "close": 0.0925, "volume": 900428.0, "close_time": 1771567199999, "quote_volume": 82809.6363, "trades": 829, "taker_buy_base": 362639.0, "taker_buy_quote": 33411.4205 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0925, "high": 0.0939, "low": 0.0902, "close": 0.091, "volume": 1807262.0, "close_time": 1771570799999, "quote_volume": 166148.6372, "trades": 1179, "taker_buy_base": 549291.0, "taker_buy_quote": 50667.7705 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0911, "high": 0.0921, "low": 0.0904, "close": 0.091, "volume": 962578.0, "close_time": 1771574399999, "quote_volume": 87888.712, "trades": 657, "taker_buy_base": 492275.0, "taker_buy_quote": 44970.8868 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0909, "high": 0.0928, "low": 0.0907, "close": 0.091, "volume": 1235655.0, "close_time": 1771577999999, "quote_volume": 113064.0939, "trades": 904, "taker_buy_base": 482943.0, "taker_buy_quote": 44202.9305 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.091, "high": 0.0929, "low": 0.0891, "close": 0.0891, "volume": 2458749.0, "close_time": 1771581599999, "quote_volume": 223321.9526, "trades": 1059, "taker_buy_base": 1368308.0, "taker_buy_quote": 124530.7001 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0893, "high": 0.0904, "low": 0.0891, "close": 0.0892, "volume": 870756.0, "close_time": 1771585199999, "quote_volume": 78036.0978, "trades": 419, "taker_buy_base": 282547.0, "taker_buy_quote": 25346.5663 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0893, "high": 0.0901, "low": 0.0893, "close": 0.0897, "volume": 298918.0, "close_time": 1771588799999, "quote_volume": 26808.502, "trades": 220, "taker_buy_base": 114243.0, "taker_buy_quote": 10241.68 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0896, "high": 0.0908, "low": 0.0889, "close": 0.0897, "volume": 1379722.0, "close_time": 1771592399999, "quote_volume": 123969.646, "trades": 555, "taker_buy_base": 861204.0, "taker_buy_quote": 77456.0162 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0897, "high": 0.0902, "low": 0.0879, "close": 0.089, "volume": 1054551.0, "close_time": 1771595999999, "quote_volume": 93612.2589, "trades": 388, "taker_buy_base": 619504.0, "taker_buy_quote": 54934.3691 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.089, "high": 0.0893, "low": 0.0884, "close": 0.0885, "volume": 539117.0, "close_time": 1771599599999, "quote_volume": 47828.7974, "trades": 266, "taker_buy_base": 312199.0, "taker_buy_quote": 27699.8204 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0884, "high": 0.09, "low": 0.0884, "close": 0.0899, "volume": 863342.0, "close_time": 1771603199999, "quote_volume": 77205.8951, "trades": 359, "taker_buy_base": 340422.0, "taker_buy_quote": 30407.0934 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0898, "high": 0.0922, "low": 0.0896, "close": 0.0915, "volume": 1405278.0, "close_time": 1771606799999, "quote_volume": 127488.0933, "trades": 579, "taker_buy_base": 567225.0, "taker_buy_quote": 51542.415 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0914, "high": 0.0923, "low": 0.0898, "close": 0.0917, "volume": 1068043.0, "close_time": 1771610399999, "quote_volume": 96941.1554, "trades": 408, "taker_buy_base": 553668.0, "taker_buy_quote": 50225.8907 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0917, "high": 0.0928, "low": 0.0911, "close": 0.0913, "volume": 1359830.0, "close_time": 1771613999999, "quote_volume": 124991.5159, "trades": 667, "taker_buy_base": 731352.0, "taker_buy_quote": 67240.8803 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0913, "high": 0.0915, "low": 0.0892, "close": 0.0893, "volume": 1260937.0, "close_time": 1771617599999, "quote_volume": 113736.9681, "trades": 487, "taker_buy_base": 601873.0, "taker_buy_quote": 54284.9893 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0892, "high": 0.0899, "low": 0.0887, "close": 0.0887, "volume": 734524.0, "close_time": 1771621199999, "quote_volume": 65496.8261, "trades": 243, "taker_buy_base": 486017.0, "taker_buy_quote": 43343.6565 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0889, "high": 0.0897, "low": 0.0884, "close": 0.0895, "volume": 477702.0, "close_time": 1771624799999, "quote_volume": 42554.4226, "trades": 247, "taker_buy_base": 252650.0, "taker_buy_quote": 22505.267 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0895, "high": 0.0903, "low": 0.0886, "close": 0.0888, "volume": 989856.0, "close_time": 1771628399999, "quote_volume": 88470.7453, "trades": 512, "taker_buy_base": 394250.0, "taker_buy_quote": 35288.6699 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0888, "high": 0.0892, "low": 0.087, "close": 0.0882, "volume": 1175876.0, "close_time": 1771631999999, "quote_volume": 103628.5245, "trades": 609, "taker_buy_base": 479435.0, "taker_buy_quote": 42300.3987 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0884, "high": 0.0888, "low": 0.088, "close": 0.0883, "volume": 890363.0, "close_time": 1771635599999, "quote_volume": 78707.8353, "trades": 371, "taker_buy_base": 399543.0, "taker_buy_quote": 35340.3738 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0884, "high": 0.0892, "low": 0.088, "close": 0.0891, "volume": 357961.0, "close_time": 1771639199999, "quote_volume": 31761.3927, "trades": 155, "taker_buy_base": 244045.0, "taker_buy_quote": 21661.5176 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.089, "high": 0.0895, "low": 0.0884, "close": 0.0886, "volume": 497468.0, "close_time": 1771642799999, "quote_volume": 44307.537, "trades": 189, "taker_buy_base": 325529.0, "taker_buy_quote": 28995.3557 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0884, "high": 0.0889, "low": 0.088, "close": 0.088, "volume": 344544.0, "close_time": 1771646399999, "quote_volume": 30450.8532, "trades": 199, "taker_buy_base": 133228.0, "taker_buy_quote": 11778.4503 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0871, "close": 0.0878, "volume": 634591.0, "close_time": 1771649999999, "quote_volume": 55693.6003, "trades": 243, "taker_buy_base": 297091.0, "taker_buy_quote": 26076.8341 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0876, "close": 0.0877, "volume": 347253.0, "close_time": 1771653599999, "quote_volume": 30598.8193, "trades": 173, "taker_buy_base": 95352.0, "taker_buy_quote": 8408.1153 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0879, "high": 0.0882, "low": 0.0855, "close": 0.0864, "volume": 1323377.0, "close_time": 1771657199999, "quote_volume": 114791.453, "trades": 615, "taker_buy_base": 632186.0, "taker_buy_quote": 54821.9498 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0864, "high": 0.0865, "low": 0.0854, "close": 0.0864, "volume": 510613.0, "close_time": 1771660799999, "quote_volume": 43966.4378, "trades": 342, "taker_buy_base": 246132.0, "taker_buy_quote": 21230.1336 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0864, "high": 0.0878, "low": 0.0861, "close": 0.0876, "volume": 840708.0, "close_time": 1771664399999, "quote_volume": 72763.7236, "trades": 371, "taker_buy_base": 332936.0, "taker_buy_quote": 28865.0784 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0877, "high": 0.0882, "low": 0.0871, "close": 0.0873, "volume": 448850.0, "close_time": 1771667999999, "quote_volume": 39380.905, "trades": 293, "taker_buy_base": 144063.0, "taker_buy_quote": 12631.4919 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0871, "high": 0.0875, "low": 0.0864, "close": 0.0867, "volume": 596051.0, "close_time": 1771671599999, "quote_volume": 51770.9763, "trades": 197, "taker_buy_base": 102825.0, "taker_buy_quote": 8918.7419 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0867, "high": 0.0873, "low": 0.0862, "close": 0.0864, "volume": 949496.0, "close_time": 1771675199999, "quote_volume": 82261.6598, "trades": 380, "taker_buy_base": 465792.0, "taker_buy_quote": 40422.9828 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0865, "high": 0.0867, "low": 0.0857, "close": 0.0862, "volume": 917185.0, "close_time": 1771678799999, "quote_volume": 79019.8747, "trades": 354, "taker_buy_base": 372311.0, "taker_buy_quote": 32091.3392 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0862, "high": 0.0867, "low": 0.0855, "close": 0.0867, "volume": 1427922.0, "close_time": 1771682399999, "quote_volume": 122852.0834, "trades": 617, "taker_buy_base": 818568.0, "taker_buy_quote": 70451.8972 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0869, "high": 0.0871, "low": 0.0856, "close": 0.0858, "volume": 731860.0, "close_time": 1771685999999, "quote_volume": 63198.7462, "trades": 366, "taker_buy_base": 286989.0, "taker_buy_quote": 24823.1667 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.0856, "high": 0.0858, "low": 0.0842, "close": 0.0846, "volume": 1538475.0, "close_time": 1771689599999, "quote_volume": 130559.582, "trades": 692, "taker_buy_base": 796057.0, "taker_buy_quote": 67540.1738 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0835, "close": 0.0841, "volume": 1037560.0, "close_time": 1771693199999, "quote_volume": 87085.7634, "trades": 564, "taker_buy_base": 502411.0, "taker_buy_quote": 42206.2742 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0841, "high": 0.0843, "low": 0.0831, "close": 0.0831, "volume": 744534.0, "close_time": 1771696799999, "quote_volume": 62256.2338, "trades": 324, "taker_buy_base": 137434.0, "taker_buy_quote": 11523.2703 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0833, "high": 0.0844, "low": 0.083, "close": 0.0842, "volume": 868102.0, "close_time": 1771700399999, "quote_volume": 72568.56, "trades": 494, "taker_buy_base": 438903.0, "taker_buy_quote": 36807.8005 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0836, "close": 0.0838, "volume": 550113.0, "close_time": 1771703999999, "quote_volume": 46241.2687, "trades": 275, "taker_buy_base": 227502.0, "taker_buy_quote": 19134.6507 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0838, "high": 0.0842, "low": 0.0831, "close": 0.084, "volume": 936385.0, "close_time": 1771707599999, "quote_volume": 78333.6716, "trades": 378, "taker_buy_base": 611879.0, "taker_buy_quote": 51206.5046 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0841, "high": 0.0849, "low": 0.0839, "close": 0.0849, "volume": 474782.0, "close_time": 1771711199999, "quote_volume": 40060.7966, "trades": 264, "taker_buy_base": 371510.0, "taker_buy_quote": 31347.6028 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0839, "close": 0.0842, "volume": 360124.0, "close_time": 1771714799999, "quote_volume": 30501.1015, "trades": 215, "taker_buy_base": 245618.0, "taker_buy_quote": 20823.8111 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0842, "high": 0.0853, "low": 0.0836, "close": 0.0844, "volume": 1278347.0, "close_time": 1771718399999, "quote_volume": 108149.2306, "trades": 459, "taker_buy_base": 604525.0, "taker_buy_quote": 51059.3859 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0831, "close": 0.0834, "volume": 520194.0, "close_time": 1771721999999, "quote_volume": 43540.2846, "trades": 245, "taker_buy_base": 192888.0, "taker_buy_quote": 16148.0346 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0815, "close": 0.0821, "volume": 1595946.0, "close_time": 1771725599999, "quote_volume": 131149.6158, "trades": 639, "taker_buy_base": 664538.0, "taker_buy_quote": 54543.4898 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0819, "high": 0.0824, "low": 0.081, "close": 0.0811, "volume": 627907.0, "close_time": 1771729199999, "quote_volume": 51251.3543, "trades": 325, "taker_buy_base": 376086.0, "taker_buy_quote": 30747.3307 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0811, "high": 0.0818, "low": 0.0811, "close": 0.0816, "volume": 631312.0, "close_time": 1771732799999, "quote_volume": 51446.0343, "trades": 248, "taker_buy_base": 382010.0, "taker_buy_quote": 31147.8331 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0795, "close": 0.0797, "volume": 1097974.0, "close_time": 1771736399999, "quote_volume": 88271.9656, "trades": 583, "taker_buy_base": 370621.0, "taker_buy_quote": 29781.864 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0797, "high": 0.0809, "low": 0.0789, "close": 0.0793, "volume": 1859485.0, "close_time": 1771739999999, "quote_volume": 148677.9266, "trades": 631, "taker_buy_base": 699043.0, "taker_buy_quote": 55886.1159 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0791, "high": 0.0794, "low": 0.0785, "close": 0.0792, "volume": 656740.0, "close_time": 1771743599999, "quote_volume": 51837.295, "trades": 317, "taker_buy_base": 331535.0, "taker_buy_quote": 26201.6361 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0792, "high": 0.0808, "low": 0.0791, "close": 0.0805, "volume": 1090582.0, "close_time": 1771747199999, "quote_volume": 87353.2255, "trades": 527, "taker_buy_base": 789239.0, "taker_buy_quote": 63195.4054 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0803, "high": 0.0811, "low": 0.0798, "close": 0.0807, "volume": 545369.0, "close_time": 1771750799999, "quote_volume": 43897.3078, "trades": 308, "taker_buy_base": 300171.0, "taker_buy_quote": 24197.1468 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0809, "high": 0.0827, "low": 0.0808, "close": 0.0823, "volume": 740851.0, "close_time": 1771754399999, "quote_volume": 60730.1987, "trades": 481, "taker_buy_base": 357046.0, "taker_buy_quote": 29257.8345 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0813, "close": 0.0814, "volume": 770222.0, "close_time": 1771757999999, "quote_volume": 63013.2683, "trades": 695, "taker_buy_base": 259913.0, "taker_buy_quote": 21264.1662 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0814, "high": 0.0826, "low": 0.081, "close": 0.0815, "volume": 1028373.0, "close_time": 1771761599999, "quote_volume": 84173.6251, "trades": 730, "taker_buy_base": 593785.0, "taker_buy_quote": 48612.7382 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0809, "close": 0.0812, "volume": 454413.0, "close_time": 1771765199999, "quote_volume": 36912.8824, "trades": 380, "taker_buy_base": 105071.0, "taker_buy_quote": 8540.9904 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0814, "high": 0.0817, "low": 0.0808, "close": 0.0815, "volume": 583430.0, "close_time": 1771768799999, "quote_volume": 47358.5852, "trades": 379, "taker_buy_base": 225689.0, "taker_buy_quote": 18340.4734 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0815, "high": 0.0818, "low": 0.0802, "close": 0.0809, "volume": 841487.0, "close_time": 1771772399999, "quote_volume": 67920.403, "trades": 491, "taker_buy_base": 386840.0, "taker_buy_quote": 31253.8527 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0809, "high": 0.0818, "low": 0.0805, "close": 0.0816, "volume": 451843.0, "close_time": 1771775999999, "quote_volume": 36677.0379, "trades": 321, "taker_buy_base": 326059.0, "taker_buy_quote": 26484.6617 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0818, "high": 0.083, "low": 0.0797, "close": 0.0821, "volume": 2035362.0, "close_time": 1771779599999, "quote_volume": 164791.3139, "trades": 889, "taker_buy_base": 1397022.0, "taker_buy_quote": 113223.0888 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0821, "high": 0.0833, "low": 0.0815, "close": 0.0821, "volume": 1732174.0, "close_time": 1771783199999, "quote_volume": 142521.703, "trades": 1020, "taker_buy_base": 778585.0, "taker_buy_quote": 64121.8977 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0822, "high": 0.0832, "low": 0.082, "close": 0.0832, "volume": 493142.0, "close_time": 1771786799999, "quote_volume": 40703.3736, "trades": 294, "taker_buy_base": 272736.0, "taker_buy_quote": 22538.751 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0833, "high": 0.0861, "low": 0.0831, "close": 0.0846, "volume": 2469145.0, "close_time": 1771790399999, "quote_volume": 208380.9413, "trades": 1402, "taker_buy_base": 1480976.0, "taker_buy_quote": 125027.2973 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0845, "high": 0.0897, "low": 0.0842, "close": 0.0867, "volume": 3702885.0, "close_time": 1771793999999, "quote_volume": 322464.9177, "trades": 2205, "taker_buy_base": 1440211.0, "taker_buy_quote": 125378.7048 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0866, "high": 0.09, "low": 0.086, "close": 0.0897, "volume": 2006845.0, "close_time": 1771797599999, "quote_volume": 178167.5323, "trades": 1963, "taker_buy_base": 1012573.0, "taker_buy_quote": 90043.285 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0897, "high": 0.09, "low": 0.0841, "close": 0.0856, "volume": 2385499.0, "close_time": 1771801199999, "quote_volume": 206895.9659, "trades": 1439, "taker_buy_base": 1060992.0, "taker_buy_quote": 92136.073 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0857, "high": 0.0857, "low": 0.084, "close": 0.0847, "volume": 1119354.0, "close_time": 1771804799999, "quote_volume": 94872.9268, "trades": 1038, "taker_buy_base": 386372.0, "taker_buy_quote": 32845.3423 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0845, "high": 0.0851, "low": 0.0832, "close": 0.0833, "volume": 718610.0, "close_time": 1771808399999, "quote_volume": 60276.1839, "trades": 764, "taker_buy_base": 255985.0, "taker_buy_quote": 21534.7743 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0789, "close": 0.0804, "volume": 3594406.0, "close_time": 1771811999999, "quote_volume": 289526.4784, "trades": 1662, "taker_buy_base": 1460589.0, "taker_buy_quote": 117601.5043 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0794, "close": 0.0803, "volume": 1315687.0, "close_time": 1771815599999, "quote_volume": 105339.7163, "trades": 553, "taker_buy_base": 535943.0, "taker_buy_quote": 42890.693 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0804, "high": 0.0808, "low": 0.0798, "close": 0.0805, "volume": 573362.0, "close_time": 1771819199999, "quote_volume": 46043.8262, "trades": 325, "taker_buy_base": 287915.0, "taker_buy_quote": 23145.395 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0799, "close": 0.0809, "volume": 391406.0, "close_time": 1771822799999, "quote_volume": 31462.5963, "trades": 254, "taker_buy_base": 194105.0, "taker_buy_quote": 15631.0846 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0809, "high": 0.0838, "low": 0.0808, "close": 0.0834, "volume": 1298446.0, "close_time": 1771826399999, "quote_volume": 107357.9367, "trades": 824, "taker_buy_base": 798276.0, "taker_buy_quote": 66019.1713 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0833, "high": 0.0852, "low": 0.0819, "close": 0.0824, "volume": 1833172.0, "close_time": 1771829999999, "quote_volume": 152968.7134, "trades": 1082, "taker_buy_base": 950609.0, "taker_buy_quote": 79382.808 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0811, "close": 0.0819, "volume": 965988.0, "close_time": 1771833599999, "quote_volume": 78957.8279, "trades": 488, "taker_buy_base": 232635.0, "taker_buy_quote": 19075.6381 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0808, "close": 0.0814, "volume": 531617.0, "close_time": 1771837199999, "quote_volume": 43141.938, "trades": 441, "taker_buy_base": 212619.0, "taker_buy_quote": 17272.2739 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0815, "high": 0.0824, "low": 0.0809, "close": 0.0824, "volume": 1290076.0, "close_time": 1771840799999, "quote_volume": 105471.4394, "trades": 552, "taker_buy_base": 836138.0, "taker_buy_quote": 68436.8562 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0822, "high": 0.0831, "low": 0.0819, "close": 0.082, "volume": 954029.0, "close_time": 1771844399999, "quote_volume": 78715.9567, "trades": 610, "taker_buy_base": 492888.0, "taker_buy_quote": 40691.7929 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.082, "high": 0.0842, "low": 0.0818, "close": 0.0836, "volume": 865126.0, "close_time": 1771847999999, "quote_volume": 72078.1371, "trades": 513, "taker_buy_base": 394356.0, "taker_buy_quote": 32846.036 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0836, "high": 0.0837, "low": 0.0829, "close": 0.0832, "volume": 583418.0, "close_time": 1771851599999, "quote_volume": 48604.5709, "trades": 299, "taker_buy_base": 197389.0, "taker_buy_quote": 16457.6166 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0832, "high": 0.0835, "low": 0.0825, "close": 0.0828, "volume": 273895.0, "close_time": 1771855199999, "quote_volume": 22703.6132, "trades": 250, "taker_buy_base": 59116.0, "taker_buy_quote": 4907.4705 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0829, "high": 0.083, "low": 0.0813, "close": 0.0816, "volume": 471075.0, "close_time": 1771858799999, "quote_volume": 38610.7925, "trades": 397, "taker_buy_base": 189792.0, "taker_buy_quote": 15561.059 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0818, "high": 0.0819, "low": 0.0802, "close": 0.0802, "volume": 819751.0, "close_time": 1771862399999, "quote_volume": 66250.0807, "trades": 490, "taker_buy_base": 303529.0, "taker_buy_quote": 24542.7573 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0785, "close": 0.079, "volume": 1331250.0, "close_time": 1771865999999, "quote_volume": 105920.6044, "trades": 491, "taker_buy_base": 520632.0, "taker_buy_quote": 41575.5426 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.079, "high": 0.0792, "low": 0.0772, "close": 0.0779, "volume": 1626600.0, "close_time": 1771869599999, "quote_volume": 127007.4546, "trades": 626, "taker_buy_base": 598452.0, "taker_buy_quote": 46768.5634 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.078, "high": 0.0793, "low": 0.078, "close": 0.079, "volume": 597650.0, "close_time": 1771873199999, "quote_volume": 47045.3482, "trades": 281, "taker_buy_base": 330493.0, "taker_buy_quote": 26031.1208 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0788, "high": 0.0791, "low": 0.0776, "close": 0.0776, "volume": 580756.0, "close_time": 1771876799999, "quote_volume": 45440.5185, "trades": 331, "taker_buy_base": 279249.0, "taker_buy_quote": 21873.0502 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0778, "high": 0.079, "low": 0.0777, "close": 0.0789, "volume": 623677.0, "close_time": 1771880399999, "quote_volume": 48811.5776, "trades": 336, "taker_buy_base": 313403.0, "taker_buy_quote": 24522.0807 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0791, "high": 0.0802, "low": 0.0791, "close": 0.0794, "volume": 856019.0, "close_time": 1771883999999, "quote_volume": 68220.5965, "trades": 370, "taker_buy_base": 417229.0, "taker_buy_quote": 33257.3754 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0795, "high": 0.0797, "low": 0.0784, "close": 0.0789, "volume": 460118.0, "close_time": 1771887599999, "quote_volume": 36408.5601, "trades": 232, "taker_buy_base": 119951.0, "taker_buy_quote": 9529.9469 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0788, "high": 0.0791, "low": 0.078, "close": 0.0787, "volume": 712406.0, "close_time": 1771891199999, "quote_volume": 55836.6756, "trades": 360, "taker_buy_base": 394191.0, "taker_buy_quote": 30904.7548 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0787, "high": 0.079, "low": 0.0777, "close": 0.0783, "volume": 457631.0, "close_time": 1771894799999, "quote_volume": 35755.3145, "trades": 261, "taker_buy_base": 250909.0, "taker_buy_quote": 19624.133 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0783, "high": 0.0787, "low": 0.0763, "close": 0.0777, "volume": 1436892.0, "close_time": 1771898399999, "quote_volume": 111272.3943, "trades": 500, "taker_buy_base": 549730.0, "taker_buy_quote": 42548.7111 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0769, "close": 0.0779, "volume": 534488.0, "close_time": 1771901999999, "quote_volume": 41411.8579, "trades": 286, "taker_buy_base": 322089.0, "taker_buy_quote": 24992.8823 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0781, "high": 0.0787, "low": 0.0775, "close": 0.0781, "volume": 538472.0, "close_time": 1771905599999, "quote_volume": 42028.2972, "trades": 313, "taker_buy_base": 244583.0, "taker_buy_quote": 19099.5293 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0782, "high": 0.0783, "low": 0.0772, "close": 0.0772, "volume": 631667.0, "close_time": 1771909199999, "quote_volume": 49049.3095, "trades": 223, "taker_buy_base": 219994.0, "taker_buy_quote": 17064.1474 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0774, "high": 0.0777, "low": 0.0766, "close": 0.0775, "volume": 370599.0, "close_time": 1771912799999, "quote_volume": 28604.233, "trades": 197, "taker_buy_base": 284158.0, "taker_buy_quote": 21946.8507 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0764, "close": 0.0766, "volume": 800012.0, "close_time": 1771916399999, "quote_volume": 61436.1552, "trades": 811, "taker_buy_base": 346052.0, "taker_buy_quote": 26587.8898 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0767, "high": 0.0773, "low": 0.0762, "close": 0.0764, "volume": 1135392.0, "close_time": 1771919999999, "quote_volume": 86963.411, "trades": 808, "taker_buy_base": 607519.0, "taker_buy_quote": 46558.2573 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0764, "high": 0.0784, "low": 0.0754, "close": 0.0779, "volume": 2010654.0, "close_time": 1771923599999, "quote_volume": 154667.3907, "trades": 2092, "taker_buy_base": 1163369.0, "taker_buy_quote": 89623.7235 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0777, "high": 0.0783, "low": 0.0768, "close": 0.0775, "volume": 1442009.0, "close_time": 1771927199999, "quote_volume": 111680.7061, "trades": 623, "taker_buy_base": 790188.0, "taker_buy_quote": 61276.2861 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0766, "close": 0.077, "volume": 291354.0, "close_time": 1771930799999, "quote_volume": 22454.7093, "trades": 362, "taker_buy_base": 149283.0, "taker_buy_quote": 11508.2848 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.077, "high": 0.0779, "low": 0.0766, "close": 0.0777, "volume": 580823.0, "close_time": 1771934399999, "quote_volume": 44865.4729, "trades": 536, "taker_buy_base": 312292.0, "taker_buy_quote": 24142.8658 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0778, "high": 0.0792, "low": 0.0777, "close": 0.0782, "volume": 1736751.0, "close_time": 1771937999999, "quote_volume": 136376.9976, "trades": 1032, "taker_buy_base": 1166585.0, "taker_buy_quote": 91660.9911 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0782, "high": 0.0794, "low": 0.0778, "close": 0.0793, "volume": 869002.0, "close_time": 1771941599999, "quote_volume": 68388.4923, "trades": 467, "taker_buy_base": 553750.0, "taker_buy_quote": 43623.6024 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0793, "high": 0.0804, "low": 0.0789, "close": 0.0795, "volume": 1476970.0, "close_time": 1771945199999, "quote_volume": 117422.4659, "trades": 699, "taker_buy_base": 980910.0, "taker_buy_quote": 78010.9482 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0797, "high": 0.0822, "low": 0.0797, "close": 0.0815, "volume": 1442443.0, "close_time": 1771948799999, "quote_volume": 117117.3744, "trades": 734, "taker_buy_base": 826112.0, "taker_buy_quote": 67067.3268 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0814, "high": 0.0836, "low": 0.0812, "close": 0.0835, "volume": 2202283.0, "close_time": 1771952399999, "quote_volume": 181824.5927, "trades": 1023, "taker_buy_base": 1427611.0, "taker_buy_quote": 117876.708 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0836, "high": 0.088, "low": 0.0832, "close": 0.0863, "volume": 3820654.0, "close_time": 1771955999999, "quote_volume": 326491.8411, "trades": 1907, "taker_buy_base": 2164954.0, "taker_buy_quote": 184744.2278 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.086, "high": 0.0895, "low": 0.085, "close": 0.0868, "volume": 6252642.0, "close_time": 1771959599999, "quote_volume": 545128.5836, "trades": 2488, "taker_buy_base": 2804531.0, "taker_buy_quote": 244472.4781 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0868, "high": 0.0887, "low": 0.0857, "close": 0.0885, "volume": 2441466.0, "close_time": 1771963199999, "quote_volume": 212331.2145, "trades": 1479, "taker_buy_base": 1581692.0, "taker_buy_quote": 137587.4065 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0884, "high": 0.0904, "low": 0.0871, "close": 0.0903, "volume": 2807449.0, "close_time": 1771966799999, "quote_volume": 249268.4017, "trades": 1739, "taker_buy_base": 1348635.0, "taker_buy_quote": 119956.4759 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0904, "high": 0.0948, "low": 0.0892, "close": 0.0916, "volume": 7928137.0, "close_time": 1771970399999, "quote_volume": 729043.2854, "trades": 3038, "taker_buy_base": 4323777.0, "taker_buy_quote": 397442.5584 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0917, "high": 0.092, "low": 0.0894, "close": 0.0901, "volume": 3381708.0, "close_time": 1771973999999, "quote_volume": 306189.257, "trades": 2274, "taker_buy_base": 1590617.0, "taker_buy_quote": 144290.1718 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0899, "high": 0.0926, "low": 0.0898, "close": 0.0919, "volume": 2118301.0, "close_time": 1771977599999, "quote_volume": 192986.5247, "trades": 1213, "taker_buy_base": 1204655.0, "taker_buy_quote": 109695.0188 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.092, "high": 0.094, "low": 0.0908, "close": 0.0935, "volume": 3099861.0, "close_time": 1771981199999, "quote_volume": 286791.758, "trades": 1737, "taker_buy_base": 1650976.0, "taker_buy_quote": 153110.7257 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0933, "high": 0.0991, "low": 0.0926, "close": 0.0988, "volume": 5467557.0, "close_time": 1771984799999, "quote_volume": 524080.2187, "trades": 2971, "taker_buy_base": 3058877.0, "taker_buy_quote": 292657.5566 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0988, "high": 0.1025, "low": 0.0952, "close": 0.0955, "volume": 8480517.0, "close_time": 1771988399999, "quote_volume": 837621.8814, "trades": 4355, "taker_buy_base": 3761770.0, "taker_buy_quote": 372323.6839 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0955, "high": 0.0961, "low": 0.0925, "close": 0.0927, "volume": 3078154.0, "close_time": 1771991999999, "quote_volume": 289725.8696, "trades": 2119, "taker_buy_base": 1025473.0, "taker_buy_quote": 96538.7887 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0926, "high": 0.0935, "low": 0.0904, "close": 0.091, "volume": 3751035.0, "close_time": 1771995599999, "quote_volume": 343867.9272, "trades": 1977, "taker_buy_base": 1717659.0, "taker_buy_quote": 157644.4434 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.091, "high": 0.0921, "low": 0.0879, "close": 0.0901, "volume": 2819611.0, "close_time": 1771999199999, "quote_volume": 252958.7889, "trades": 1328, "taker_buy_base": 1176679.0, "taker_buy_quote": 105812.4779 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.09, "high": 0.0903, "low": 0.0885, "close": 0.0893, "volume": 1556074.0, "close_time": 1772002799999, "quote_volume": 139101.4598, "trades": 1274, "taker_buy_base": 430867.0, "taker_buy_quote": 38522.0618 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0887, "close": 0.0888, "volume": 668048.0, "close_time": 1772006399999, "quote_volume": 59496.5409, "trades": 368, "taker_buy_base": 307239.0, "taker_buy_quote": 27380.7244 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0888, "high": 0.0916, "low": 0.0886, "close": 0.0911, "volume": 3747445.0, "close_time": 1772009999999, "quote_volume": 339914.3463, "trades": 1724, "taker_buy_base": 2065689.0, "taker_buy_quote": 187322.7422 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.091, "high": 0.0921, "low": 0.0895, "close": 0.0907, "volume": 2012108.0, "close_time": 1772013599999, "quote_volume": 182412.6761, "trades": 664, "taker_buy_base": 1117812.0, "taker_buy_quote": 101414.2388 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0905, "high": 0.0914, "low": 0.0896, "close": 0.0897, "volume": 576693.0, "close_time": 1772017199999, "quote_volume": 52153.2553, "trades": 357, "taker_buy_base": 257747.0, "taker_buy_quote": 23319.1581 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0897, "high": 0.0897, "low": 0.0888, "close": 0.0891, "volume": 1270096.0, "close_time": 1772020799999, "quote_volume": 113325.7346, "trades": 490, "taker_buy_base": 751910.0, "taker_buy_quote": 67128.8786 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0891, "high": 0.0893, "low": 0.0875, "close": 0.088, "volume": 2699893.0, "close_time": 1772024399999, "quote_volume": 238778.4187, "trades": 967, "taker_buy_base": 938486.0, "taker_buy_quote": 83072.4553 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0881, "high": 0.0888, "low": 0.0878, "close": 0.088, "volume": 613686.0, "close_time": 1772027999999, "quote_volume": 54204.3339, "trades": 404, "taker_buy_base": 325359.0, "taker_buy_quote": 28767.9632 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0881, "high": 0.0885, "low": 0.0875, "close": 0.088, "volume": 799377.0, "close_time": 1772031599999, "quote_volume": 70209.8107, "trades": 514, "taker_buy_base": 407435.0, "taker_buy_quote": 35801.3268 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0878, "high": 0.0891, "low": 0.0875, "close": 0.088, "volume": 2182573.0, "close_time": 1772035199999, "quote_volume": 192626.0381, "trades": 873, "taker_buy_base": 1226384.0, "taker_buy_quote": 108265.041 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0881, "high": 0.0885, "low": 0.0863, "close": 0.0872, "volume": 2054311.0, "close_time": 1772038799999, "quote_volume": 179105.2128, "trades": 1037, "taker_buy_base": 1198615.0, "taker_buy_quote": 104427.7819 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0872, "high": 0.0884, "low": 0.0869, "close": 0.088, "volume": 1081365.0, "close_time": 1772042399999, "quote_volume": 94693.8821, "trades": 547, "taker_buy_base": 472488.0, "taker_buy_quote": 41406.7429 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0879, "high": 0.0899, "low": 0.0879, "close": 0.0892, "volume": 1373212.0, "close_time": 1772045999999, "quote_volume": 122323.1192, "trades": 782, "taker_buy_base": 673256.0, "taker_buy_quote": 59896.384 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.0892, "high": 0.0893, "low": 0.0877, "close": 0.0881, "volume": 1213599.0, "close_time": 1772049599999, "quote_volume": 107029.8397, "trades": 462, "taker_buy_base": 648143.0, "taker_buy_quote": 57221.7591 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0881, "high": 0.0882, "low": 0.087, "close": 0.0874, "volume": 792155.0, "close_time": 1772053199999, "quote_volume": 69425.6422, "trades": 444, "taker_buy_base": 500299.0, "taker_buy_quote": 43858.6046 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0874, "high": 0.0879, "low": 0.0866, "close": 0.0873, "volume": 671730.0, "close_time": 1772056799999, "quote_volume": 58583.6133, "trades": 596, "taker_buy_base": 359584.0, "taker_buy_quote": 31359.1148 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.0875, "high": 0.0887, "low": 0.0869, "close": 0.0881, "volume": 1972260.0, "close_time": 1772060399999, "quote_volume": 173029.8395, "trades": 865, "taker_buy_base": 1285966.0, "taker_buy_quote": 112945.256 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0881, "high": 0.0894, "low": 0.087, "close": 0.0873, "volume": 1190594.0, "close_time": 1772063999999, "quote_volume": 105275.7898, "trades": 612, "taker_buy_base": 424132.0, "taker_buy_quote": 37595.314 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0877, "high": 0.0893, "low": 0.0872, "close": 0.0889, "volume": 1986451.0, "close_time": 1772067599999, "quote_volume": 175358.2247, "trades": 743, "taker_buy_base": 1092305.0, "taker_buy_quote": 96498.159 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0889, "high": 0.0916, "low": 0.0887, "close": 0.09, "volume": 2990333.0, "close_time": 1772071199999, "quote_volume": 270791.7716, "trades": 1327, "taker_buy_base": 1285615.0, "taker_buy_quote": 116442.4911 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.09, "high": 0.0915, "low": 0.0892, "close": 0.0913, "volume": 1434214.0, "close_time": 1772074799999, "quote_volume": 129884.6923, "trades": 543, "taker_buy_base": 747904.0, "taker_buy_quote": 67796.7978 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0913, "high": 0.0947, "low": 0.091, "close": 0.0933, "volume": 1914042.0, "close_time": 1772078399999, "quote_volume": 178688.5908, "trades": 1130, "taker_buy_base": 1155215.0, "taker_buy_quote": 107875.9997 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0934, "high": 0.0937, "low": 0.0904, "close": 0.0924, "volume": 1675482.0, "close_time": 1772081999999, "quote_volume": 153775.1753, "trades": 799, "taker_buy_base": 954364.0, "taker_buy_quote": 87471.757 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0925, "high": 0.0938, "low": 0.092, "close": 0.0929, "volume": 1525981.0, "close_time": 1772085599999, "quote_volume": 141698.5756, "trades": 632, "taker_buy_base": 793760.0, "taker_buy_quote": 73664.8162 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0926, "high": 0.093, "low": 0.0909, "close": 0.0913, "volume": 797544.0, "close_time": 1772089199999, "quote_volume": 73294.8636, "trades": 573, "taker_buy_base": 435308.0, "taker_buy_quote": 40040.6174 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0913, "high": 0.0928, "low": 0.0902, "close": 0.0916, "volume": 1840303.0, "close_time": 1772092799999, "quote_volume": 167871.4696, "trades": 886, "taker_buy_base": 909632.0, "taker_buy_quote": 83232.3165 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0918, "high": 0.0928, "low": 0.0904, "close": 0.0915, "volume": 573910.0, "close_time": 1772096399999, "quote_volume": 52448.0449, "trades": 425, "taker_buy_base": 332397.0, "taker_buy_quote": 30390.8229 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0914, "high": 0.0932, "low": 0.091, "close": 0.0923, "volume": 733827.0, "close_time": 1772099999999, "quote_volume": 67758.9649, "trades": 553, "taker_buy_base": 291678.0, "taker_buy_quote": 26994.7327 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0922, "high": 0.0928, "low": 0.0898, "close": 0.0904, "volume": 1305254.0, "close_time": 1772103599999, "quote_volume": 119134.6673, "trades": 582, "taker_buy_base": 492505.0, "taker_buy_quote": 45130.4245 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0904, "high": 0.0915, "low": 0.0893, "close": 0.0915, "volume": 1620339.0, "close_time": 1772107199999, "quote_volume": 146119.5178, "trades": 883, "taker_buy_base": 784217.0, "taker_buy_quote": 70936.2422 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0915, "high": 0.0938, "low": 0.0909, "close": 0.0929, "volume": 1783037.0, "close_time": 1772110799999, "quote_volume": 164479.7248, "trades": 1156, "taker_buy_base": 1107360.0, "taker_buy_quote": 102319.3168 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0929, "high": 0.0934, "low": 0.0919, "close": 0.0926, "volume": 1147204.0, "close_time": 1772114399999, "quote_volume": 106166.4639, "trades": 853, "taker_buy_base": 344970.0, "taker_buy_quote": 31958.1538 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0926, "high": 0.0937, "low": 0.0913, "close": 0.0936, "volume": 1272425.0, "close_time": 1772117999999, "quote_volume": 117831.4591, "trades": 666, "taker_buy_base": 691132.0, "taker_buy_quote": 64073.6447 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0936, "high": 0.0945, "low": 0.0917, "close": 0.0924, "volume": 2444161.0, "close_time": 1772121599999, "quote_volume": 227107.6778, "trades": 1224, "taker_buy_base": 1256318.0, "taker_buy_quote": 116828.0108 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0923, "high": 0.0925, "low": 0.0896, "close": 0.0906, "volume": 1838973.0, "close_time": 1772125199999, "quote_volume": 166805.1663, "trades": 1188, "taker_buy_base": 881020.0, "taker_buy_quote": 80034.1684 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0907, "high": 0.0921, "low": 0.0898, "close": 0.0916, "volume": 1559067.0, "close_time": 1772128799999, "quote_volume": 141822.5095, "trades": 688, "taker_buy_base": 826891.0, "taker_buy_quote": 75187.8463 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0916, "high": 0.0923, "low": 0.0899, "close": 0.0922, "volume": 896302.0, "close_time": 1772132399999, "quote_volume": 81433.8098, "trades": 721, "taker_buy_base": 388549.0, "taker_buy_quote": 35299.3627 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0922, "high": 0.0948, "low": 0.0922, "close": 0.0931, "volume": 1867498.0, "close_time": 1772135999999, "quote_volume": 174929.4252, "trades": 1225, "taker_buy_base": 994630.0, "taker_buy_quote": 93101.2733 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.093, "high": 0.0958, "low": 0.0926, "close": 0.0948, "volume": 2113606.0, "close_time": 1772139599999, "quote_volume": 199542.0907, "trades": 1135, "taker_buy_base": 1050508.0, "taker_buy_quote": 99162.558 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0948, "high": 0.0961, "low": 0.094, "close": 0.0944, "volume": 1370617.0, "close_time": 1772143199999, "quote_volume": 130308.4069, "trades": 772, "taker_buy_base": 573674.0, "taker_buy_quote": 54573.7369 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0944, "high": 0.0955, "low": 0.0931, "close": 0.0932, "volume": 1464925.0, "close_time": 1772146799999, "quote_volume": 138028.0812, "trades": 1045, "taker_buy_base": 808344.0, "taker_buy_quote": 76170.6692 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0933, "high": 0.094, "low": 0.092, "close": 0.0922, "volume": 1291117.0, "close_time": 1772150399999, "quote_volume": 119932.0384, "trades": 1617, "taker_buy_base": 826341.0, "taker_buy_quote": 76851.0647 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0923, "high": 0.0928, "low": 0.0906, "close": 0.0917, "volume": 1416474.0, "close_time": 1772153999999, "quote_volume": 129549.1199, "trades": 1013, "taker_buy_base": 752284.0, "taker_buy_quote": 68837.4403 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0915, "high": 0.0916, "low": 0.0906, "close": 0.091, "volume": 742141.0, "close_time": 1772157599999, "quote_volume": 67504.5039, "trades": 503, "taker_buy_base": 448548.0, "taker_buy_quote": 40819.4597 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0911, "high": 0.0918, "low": 0.0907, "close": 0.0915, "volume": 858804.0, "close_time": 1772161199999, "quote_volume": 78415.9908, "trades": 944, "taker_buy_base": 448718.0, "taker_buy_quote": 40934.8351 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0916, "high": 0.0922, "low": 0.0909, "close": 0.0909, "volume": 358142.0, "close_time": 1772164799999, "quote_volume": 32714.9342, "trades": 421, "taker_buy_base": 171306.0, "taker_buy_quote": 15685.5334 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0909, "high": 0.0917, "low": 0.0904, "close": 0.0907, "volume": 903612.0, "close_time": 1772168399999, "quote_volume": 82235.2743, "trades": 550, "taker_buy_base": 318760.0, "taker_buy_quote": 29022.8238 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0907, "high": 0.092, "low": 0.0905, "close": 0.0917, "volume": 603436.0, "close_time": 1772171999999, "quote_volume": 55118.7683, "trades": 724, "taker_buy_base": 351619.0, "taker_buy_quote": 32128.9661 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0919, "high": 0.092, "low": 0.0905, "close": 0.0909, "volume": 474980.0, "close_time": 1772175599999, "quote_volume": 43242.2462, "trades": 311, "taker_buy_base": 259413.0, "taker_buy_quote": 23639.2362 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0909, "high": 0.0925, "low": 0.0909, "close": 0.0925, "volume": 1006213.0, "close_time": 1772179199999, "quote_volume": 92045.1423, "trades": 878, "taker_buy_base": 829966.0, "taker_buy_quote": 75885.6309 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0925, "high": 0.0934, "low": 0.0917, "close": 0.0927, "volume": 691780.0, "close_time": 1772182799999, "quote_volume": 64041.1431, "trades": 500, "taker_buy_base": 322976.0, "taker_buy_quote": 29914.2109 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0927, "high": 0.0927, "low": 0.091, "close": 0.0912, "volume": 696467.0, "close_time": 1772186399999, "quote_volume": 63864.5785, "trades": 839, "taker_buy_base": 426602.0, "taker_buy_quote": 39016.6857 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0909, "high": 0.0912, "low": 0.0895, "close": 0.0899, "volume": 1293154.0, "close_time": 1772189999999, "quote_volume": 116734.6696, "trades": 622, "taker_buy_base": 251849.0, "taker_buy_quote": 22716.7481 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0898, "high": 0.0905, "low": 0.0878, "close": 0.0884, "volume": 1425468.0, "close_time": 1772193599999, "quote_volume": 126874.7319, "trades": 1305, "taker_buy_base": 460657.0, "taker_buy_quote": 41141.2844 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0884, "high": 0.0885, "low": 0.0864, "close": 0.0871, "volume": 1637774.0, "close_time": 1772197199999, "quote_volume": 143347.232, "trades": 1017, "taker_buy_base": 610722.0, "taker_buy_quote": 53504.1073 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0873, "high": 0.0876, "low": 0.0837, "close": 0.0854, "volume": 4990607.0, "close_time": 1772200799999, "quote_volume": 426679.1492, "trades": 2373, "taker_buy_base": 1519725.0, "taker_buy_quote": 129832.0226 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0854, "high": 0.0855, "low": 0.0841, "close": 0.0842, "volume": 1237064.0, "close_time": 1772204399999, "quote_volume": 104719.0798, "trades": 733, "taker_buy_base": 425702.0, "taker_buy_quote": 36047.7438 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0843, "high": 0.0852, "low": 0.0843, "close": 0.0848, "volume": 534168.0, "close_time": 1772207999999, "quote_volume": 45240.3175, "trades": 342, "taker_buy_base": 313225.0, "taker_buy_quote": 26536.2695 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0849, "high": 0.0851, "low": 0.084, "close": 0.0847, "volume": 444227.0, "close_time": 1772211599999, "quote_volume": 37610.3061, "trades": 315, "taker_buy_base": 177011.0, "taker_buy_quote": 14996.1639 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0847, "high": 0.0869, "low": 0.0846, "close": 0.0862, "volume": 886225.0, "close_time": 1772215199999, "quote_volume": 75938.0541, "trades": 590, "taker_buy_base": 613994.0, "taker_buy_quote": 52707.44 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.086, "high": 0.0864, "low": 0.0854, "close": 0.0854, "volume": 365911.0, "close_time": 1772218799999, "quote_volume": 31478.9342, "trades": 265, "taker_buy_base": 127712.0, "taker_buy_quote": 11004.3757 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0854, "high": 0.0855, "low": 0.0847, "close": 0.0852, "volume": 316825.0, "close_time": 1772222399999, "quote_volume": 26924.319, "trades": 241, "taker_buy_base": 153133.0, "taker_buy_quote": 13020.6324 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.085, "high": 0.0852, "low": 0.0844, "close": 0.0844, "volume": 277607.0, "close_time": 1772225999999, "quote_volume": 23522.8666, "trades": 222, "taker_buy_base": 85955.0, "taker_buy_quote": 7295.4442 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0838, "close": 0.0838, "volume": 467584.0, "close_time": 1772229599999, "quote_volume": 39338.4392, "trades": 223, "taker_buy_base": 200786.0, "taker_buy_quote": 16886.9932 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0839, "high": 0.0843, "low": 0.0822, "close": 0.0828, "volume": 1215342.0, "close_time": 1772233199999, "quote_volume": 101028.9247, "trades": 585, "taker_buy_base": 562502.0, "taker_buy_quote": 46773.0493 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0828, "high": 0.0833, "low": 0.0823, "close": 0.0823, "volume": 1091173.0, "close_time": 1772236799999, "quote_volume": 90248.4632, "trades": 551, "taker_buy_base": 552546.0, "taker_buy_quote": 45687.1468 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0823, "high": 0.0831, "low": 0.0821, "close": 0.083, "volume": 627290.0, "close_time": 1772240399999, "quote_volume": 51871.7077, "trades": 258, "taker_buy_base": 421926.0, "taker_buy_quote": 34900.8394 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.083, "high": 0.0833, "low": 0.0815, "close": 0.0818, "volume": 866171.0, "close_time": 1772243999999, "quote_volume": 71342.5669, "trades": 382, "taker_buy_base": 337414.0, "taker_buy_quote": 27718.4425 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0817, "high": 0.0824, "low": 0.0814, "close": 0.0817, "volume": 703900.0, "close_time": 1772247599999, "quote_volume": 57678.5604, "trades": 313, "taker_buy_base": 505088.0, "taker_buy_quote": 41440.8269 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0817, "high": 0.0818, "low": 0.081, "close": 0.0812, "volume": 383489.0, "close_time": 1772251199999, "quote_volume": 31174.3496, "trades": 259, "taker_buy_base": 205864.0, "taker_buy_quote": 16739.3907 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0802, "close": 0.0806, "volume": 1054659.0, "close_time": 1772254799999, "quote_volume": 85010.8583, "trades": 574, "taker_buy_base": 540850.0, "taker_buy_quote": 43589.2569 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0802, "close": 0.0807, "volume": 212015.0, "close_time": 1772258399999, "quote_volume": 17079.753, "trades": 245, "taker_buy_base": 134473.0, "taker_buy_quote": 10833.9686 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0806, "high": 0.0816, "low": 0.078, "close": 0.0789, "volume": 3006802.0, "close_time": 1772261999999, "quote_volume": 240299.3557, "trades": 1110, "taker_buy_base": 1111739.0, "taker_buy_quote": 88863.9791 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0787, "high": 0.0822, "low": 0.0779, "close": 0.0794, "volume": 2952870.0, "close_time": 1772265599999, "quote_volume": 235975.8403, "trades": 2279, "taker_buy_base": 1736977.0, "taker_buy_quote": 138866.7146 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0793, "high": 0.0798, "low": 0.0776, "close": 0.0783, "volume": 1338897.0, "close_time": 1772269199999, "quote_volume": 105121.1846, "trades": 701, "taker_buy_base": 767997.0, "taker_buy_quote": 60307.6053 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0781, "high": 0.0786, "low": 0.0776, "close": 0.0782, "volume": 530257.0, "close_time": 1772272799999, "quote_volume": 41397.1676, "trades": 370, "taker_buy_base": 253115.0, "taker_buy_quote": 19785.7358 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0782, "high": 0.0783, "low": 0.0767, "close": 0.0774, "volume": 2579913.0, "close_time": 1772276399999, "quote_volume": 199667.1806, "trades": 866, "taker_buy_base": 1515196.0, "taker_buy_quote": 117428.006 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0774, "high": 0.0777, "low": 0.0761, "close": 0.0761, "volume": 1258757.0, "close_time": 1772279999999, "quote_volume": 96835.7204, "trades": 729, "taker_buy_base": 446756.0, "taker_buy_quote": 34395.1472 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0762, "high": 0.0764, "low": 0.0752, "close": 0.0758, "volume": 1329374.0, "close_time": 1772283599999, "quote_volume": 100603.5556, "trades": 614, "taker_buy_base": 531128.0, "taker_buy_quote": 40253.1469 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0758, "high": 0.0786, "low": 0.0756, "close": 0.0775, "volume": 1043568.0, "close_time": 1772287199999, "quote_volume": 80397.8548, "trades": 654, "taker_buy_base": 573785.0, "taker_buy_quote": 44280.5921 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0775, "high": 0.0813, "low": 0.0775, "close": 0.0802, "volume": 2270695.0, "close_time": 1772290799999, "quote_volume": 180433.6256, "trades": 997, "taker_buy_base": 1160304.0, "taker_buy_quote": 92197.9453 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0801, "high": 0.0815, "low": 0.0794, "close": 0.0812, "volume": 1247632.0, "close_time": 1772294399999, "quote_volume": 100338.5316, "trades": 572, "taker_buy_base": 740095.0, "taker_buy_quote": 59588.2814 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0812, "high": 0.0821, "low": 0.0806, "close": 0.0818, "volume": 1057402.0, "close_time": 1772297999999, "quote_volume": 85952.538, "trades": 531, "taker_buy_base": 603532.0, "taker_buy_quote": 49101.4478 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0795, "close": 0.0799, "volume": 1278904.0, "close_time": 1772301599999, "quote_volume": 102481.5721, "trades": 464, "taker_buy_base": 532336.0, "taker_buy_quote": 42718.5328 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0801, "high": 0.0809, "low": 0.0791, "close": 0.0802, "volume": 1424253.0, "close_time": 1772305199999, "quote_volume": 113720.6554, "trades": 496, "taker_buy_base": 777162.0, "taker_buy_quote": 62036.3633 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.08, "high": 0.0825, "low": 0.08, "close": 0.0818, "volume": 1566074.0, "close_time": 1772308799999, "quote_volume": 127486.1797, "trades": 609, "taker_buy_base": 598220.0, "taker_buy_quote": 48707.7826 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0817, "high": 0.0844, "low": 0.0817, "close": 0.0843, "volume": 956903.0, "close_time": 1772312399999, "quote_volume": 79738.4296, "trades": 350, "taker_buy_base": 702653.0, "taker_buy_quote": 58569.1197 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0844, "high": 0.0869, "low": 0.0837, "close": 0.0863, "volume": 2337935.0, "close_time": 1772315999999, "quote_volume": 199092.8315, "trades": 631, "taker_buy_base": 1763589.0, "taker_buy_quote": 150071.8944 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0862, "high": 0.0866, "low": 0.0846, "close": 0.0847, "volume": 828993.0, "close_time": 1772319599999, "quote_volume": 70949.2684, "trades": 351, "taker_buy_base": 239854.0, "taker_buy_quote": 20516.5135 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0838, "close": 0.084, "volume": 538661.0, "close_time": 1772323199999, "quote_volume": 45436.3712, "trades": 353, "taker_buy_base": 250147.0, "taker_buy_quote": 21119.0078 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.084, "high": 0.0845, "low": 0.0823, "close": 0.0824, "volume": 780829.0, "close_time": 1772326799999, "quote_volume": 64695.2917, "trades": 336, "taker_buy_base": 212632.0, "taker_buy_quote": 17660.0605 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0824, "high": 0.0844, "low": 0.082, "close": 0.0838, "volume": 670319.0, "close_time": 1772330399999, "quote_volume": 55615.6761, "trades": 305, "taker_buy_base": 365003.0, "taker_buy_quote": 30265.0855 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0836, "high": 0.0854, "low": 0.0836, "close": 0.0844, "volume": 892000.0, "close_time": 1772333999999, "quote_volume": 75583.2127, "trades": 424, "taker_buy_base": 502171.0, "taker_buy_quote": 42547.3025 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0844, "high": 0.0848, "low": 0.0838, "close": 0.0847, "volume": 336291.0, "close_time": 1772337599999, "quote_volume": 28345.8087, "trades": 211, "taker_buy_base": 165465.0, "taker_buy_quote": 13960.5279 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0847, "high": 0.0868, "low": 0.0847, "close": 0.086, "volume": 1059509.0, "close_time": 1772341199999, "quote_volume": 90974.225, "trades": 510, "taker_buy_base": 686458.0, "taker_buy_quote": 59023.3779 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0859, "high": 0.0863, "low": 0.0847, "close": 0.0861, "volume": 457995.0, "close_time": 1772344799999, "quote_volume": 39175.0623, "trades": 213, "taker_buy_base": 262792.0, "taker_buy_quote": 22516.5149 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0841, "close": 0.0843, "volume": 523693.0, "close_time": 1772348399999, "quote_volume": 44437.8496, "trades": 256, "taker_buy_base": 231866.0, "taker_buy_quote": 19667.4315 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0837, "close": 0.0842, "volume": 357500.0, "close_time": 1772351999999, "quote_volume": 30119.2557, "trades": 151, "taker_buy_base": 199780.0, "taker_buy_quote": 16838.1861 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0827, "close": 0.083, "volume": 618063.0, "close_time": 1772355599999, "quote_volume": 51716.5094, "trades": 284, "taker_buy_base": 304171.0, "taker_buy_quote": 25496.346 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0831, "high": 0.0841, "low": 0.0829, "close": 0.0831, "volume": 457277.0, "close_time": 1772359199999, "quote_volume": 38171.3469, "trades": 245, "taker_buy_base": 300044.0, "taker_buy_quote": 25029.7273 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.083, "high": 0.0831, "low": 0.0822, "close": 0.0826, "volume": 471707.0, "close_time": 1772362799999, "quote_volume": 38946.7258, "trades": 272, "taker_buy_base": 185887.0, "taker_buy_quote": 15367.1005 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0826, "high": 0.0834, "low": 0.0825, "close": 0.0828, "volume": 275686.0, "close_time": 1772366399999, "quote_volume": 22874.188, "trades": 190, "taker_buy_base": 206160.0, "taker_buy_quote": 17116.769 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0826, "high": 0.0831, "low": 0.0808, "close": 0.0813, "volume": 831349.0, "close_time": 1772369999999, "quote_volume": 68136.3971, "trades": 552, "taker_buy_base": 417705.0, "taker_buy_quote": 34241.3375 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0815, "high": 0.0828, "low": 0.0808, "close": 0.0823, "volume": 567961.0, "close_time": 1772373599999, "quote_volume": 46345.7801, "trades": 580, "taker_buy_base": 347125.0, "taker_buy_quote": 28342.8371 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0824, "high": 0.0838, "low": 0.0808, "close": 0.0813, "volume": 1734334.0, "close_time": 1772377199999, "quote_volume": 142270.2935, "trades": 763, "taker_buy_base": 488161.0, "taker_buy_quote": 40399.4351 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0813, "high": 0.0817, "low": 0.0807, "close": 0.081, "volume": 346188.0, "close_time": 1772380799999, "quote_volume": 28192.5179, "trades": 280, "taker_buy_base": 199665.0, "taker_buy_quote": 16266.5718 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0809, "high": 0.0816, "low": 0.0795, "close": 0.0804, "volume": 971066.0, "close_time": 1772384399999, "quote_volume": 78212.9678, "trades": 641, "taker_buy_base": 478810.0, "taker_buy_quote": 38663.4956 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0793, "close": 0.0799, "volume": 763214.0, "close_time": 1772387999999, "quote_volume": 60950.6959, "trades": 305, "taker_buy_base": 409589.0, "taker_buy_quote": 32727.8431 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0796, "high": 0.0811, "low": 0.0796, "close": 0.0805, "volume": 845725.0, "close_time": 1772391599999, "quote_volume": 68142.3751, "trades": 383, "taker_buy_base": 598891.0, "taker_buy_quote": 48294.5154 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0806, "high": 0.0808, "low": 0.0799, "close": 0.08, "volume": 289664.0, "close_time": 1772395199999, "quote_volume": 23260.8551, "trades": 238, "taker_buy_base": 77192.0, "taker_buy_quote": 6206.5576 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.08, "high": 0.08, "low": 0.0786, "close": 0.079, "volume": 794288.0, "close_time": 1772398799999, "quote_volume": 62831.3745, "trades": 339, "taker_buy_base": 497621.0, "taker_buy_quote": 39352.9046 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0791, "high": 0.0801, "low": 0.0786, "close": 0.0796, "volume": 378991.0, "close_time": 1772402399999, "quote_volume": 30190.669, "trades": 258, "taker_buy_base": 260913.0, "taker_buy_quote": 20783.4923 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0796, "high": 0.0814, "low": 0.0792, "close": 0.0796, "volume": 797898.0, "close_time": 1772405999999, "quote_volume": 64024.2303, "trades": 505, "taker_buy_base": 406911.0, "taker_buy_quote": 32715.1052 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0797, "high": 0.0807, "low": 0.0796, "close": 0.0802, "volume": 286588.0, "close_time": 1772409599999, "quote_volume": 22981.2928, "trades": 299, "taker_buy_base": 204349.0, "taker_buy_quote": 16384.8373 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0802, "high": 0.0821, "low": 0.0799, "close": 0.0818, "volume": 422869.0, "close_time": 1772413199999, "quote_volume": 34407.2787, "trades": 320, "taker_buy_base": 214603.0, "taker_buy_quote": 17457.758 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0818, "high": 0.0826, "low": 0.0815, "close": 0.0817, "volume": 517559.0, "close_time": 1772416799999, "quote_volume": 42411.4763, "trades": 349, "taker_buy_base": 239594.0, "taker_buy_quote": 19672.6204 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0816, "high": 0.0824, "low": 0.0808, "close": 0.0815, "volume": 331529.0, "close_time": 1772420399999, "quote_volume": 27052.1923, "trades": 258, "taker_buy_base": 115827.0, "taker_buy_quote": 9418.9691 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0814, "high": 0.0826, "low": 0.0814, "close": 0.082, "volume": 333015.0, "close_time": 1772423999999, "quote_volume": 27365.1451, "trades": 197, "taker_buy_base": 255937.0, "taker_buy_quote": 21026.6801 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0819, "high": 0.0823, "low": 0.0817, "close": 0.0821, "volume": 115728.0, "close_time": 1772427599999, "quote_volume": 9497.7704, "trades": 207, "taker_buy_base": 71480.0, "taker_buy_quote": 5872.2104 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0821, "high": 0.0833, "low": 0.082, "close": 0.083, "volume": 472677.0, "close_time": 1772431199999, "quote_volume": 39105.5245, "trades": 354, "taker_buy_base": 260170.0, "taker_buy_quote": 21506.8831 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0798, "close": 0.0814, "volume": 2097107.0, "close_time": 1772434799999, "quote_volume": 169539.7769, "trades": 1225, "taker_buy_base": 516912.0, "taker_buy_quote": 41881.5531 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0802, "close": 0.0806, "volume": 585473.0, "close_time": 1772438399999, "quote_volume": 47358.2351, "trades": 255, "taker_buy_base": 98637.0, "taker_buy_quote": 7960.3839 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0806, "high": 0.0817, "low": 0.0804, "close": 0.0816, "volume": 364426.0, "close_time": 1772441999999, "quote_volume": 29457.4972, "trades": 315, "taker_buy_base": 188375.0, "taker_buy_quote": 15240.9616 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0817, "high": 0.0824, "low": 0.0814, "close": 0.0815, "volume": 1323599.0, "close_time": 1772445599999, "quote_volume": 108432.3828, "trades": 540, "taker_buy_base": 774285.0, "taker_buy_quote": 63473.0258 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0801, "close": 0.0809, "volume": 774181.0, "close_time": 1772449199999, "quote_volume": 62597.2813, "trades": 544, "taker_buy_base": 335284.0, "taker_buy_quote": 27125.4193 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0811, "high": 0.0819, "low": 0.081, "close": 0.0818, "volume": 410783.0, "close_time": 1772452799999, "quote_volume": 33486.1683, "trades": 336, "taker_buy_base": 206873.0, "taker_buy_quote": 16867.5038 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0818, "high": 0.0835, "low": 0.0818, "close": 0.0831, "volume": 1569175.0, "close_time": 1772456399999, "quote_volume": 129950.7185, "trades": 669, "taker_buy_base": 1041339.0, "taker_buy_quote": 86255.02 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0833, "high": 0.0835, "low": 0.0815, "close": 0.0819, "volume": 497358.0, "close_time": 1772459999999, "quote_volume": 40966.0757, "trades": 453, "taker_buy_base": 185107.0, "taker_buy_quote": 15261.3025 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.082, "high": 0.0842, "low": 0.0814, "close": 0.0842, "volume": 748275.0, "close_time": 1772463599999, "quote_volume": 62265.0882, "trades": 645, "taker_buy_base": 342372.0, "taker_buy_quote": 28552.2663 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0843, "high": 0.086, "low": 0.0838, "close": 0.0853, "volume": 2135039.0, "close_time": 1772467199999, "quote_volume": 181625.2911, "trades": 1593, "taker_buy_base": 1020964.0, "taker_buy_quote": 86926.2825 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0855, "high": 0.086, "low": 0.0843, "close": 0.0848, "volume": 1247091.0, "close_time": 1772470799999, "quote_volume": 106110.6311, "trades": 583, "taker_buy_base": 515001.0, "taker_buy_quote": 43860.4899 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0849, "high": 0.0853, "low": 0.0831, "close": 0.0843, "volume": 865966.0, "close_time": 1772474399999, "quote_volume": 72856.5074, "trades": 438, "taker_buy_base": 395214.0, "taker_buy_quote": 33344.1907 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0843, "high": 0.0845, "low": 0.0838, "close": 0.0838, "volume": 371285.0, "close_time": 1772477999999, "quote_volume": 31231.0617, "trades": 309, "taker_buy_base": 188886.0, "taker_buy_quote": 15896.5834 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0837, "high": 0.0842, "low": 0.0832, "close": 0.0837, "volume": 265794.0, "close_time": 1772481599999, "quote_volume": 22242.9016, "trades": 210, "taker_buy_base": 129631.0, "taker_buy_quote": 10862.3271 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0837, "high": 0.0842, "low": 0.083, "close": 0.083, "volume": 297922.0, "close_time": 1772485199999, "quote_volume": 24840.6182, "trades": 198, "taker_buy_base": 175549.0, "taker_buy_quote": 14658.4873 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.083, "high": 0.0832, "low": 0.0821, "close": 0.0829, "volume": 786469.0, "close_time": 1772488799999, "quote_volume": 64998.8069, "trades": 388, "taker_buy_base": 339549.0, "taker_buy_quote": 28102.1274 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0831, "high": 0.084, "low": 0.0831, "close": 0.0834, "volume": 258488.0, "close_time": 1772492399999, "quote_volume": 21630.9621, "trades": 138, "taker_buy_base": 191833.0, "taker_buy_quote": 16059.293 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0815, "close": 0.0821, "volume": 447573.0, "close_time": 1772495999999, "quote_volume": 36799.6037, "trades": 288, "taker_buy_base": 205982.0, "taker_buy_quote": 16952.3644 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0822, "high": 0.0826, "low": 0.0808, "close": 0.0818, "volume": 1402019.0, "close_time": 1772499599999, "quote_volume": 114169.2269, "trades": 395, "taker_buy_base": 525666.0, "taker_buy_quote": 42845.4984 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0818, "high": 0.0825, "low": 0.0811, "close": 0.0821, "volume": 973444.0, "close_time": 1772503199999, "quote_volume": 79678.9334, "trades": 536, "taker_buy_base": 734347.0, "taker_buy_quote": 60172.1823 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0821, "high": 0.0832, "low": 0.0817, "close": 0.0822, "volume": 1027759.0, "close_time": 1772506799999, "quote_volume": 84652.6877, "trades": 530, "taker_buy_base": 661248.0, "taker_buy_quote": 54459.3827 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0822, "high": 0.0827, "low": 0.0819, "close": 0.082, "volume": 205071.0, "close_time": 1772510399999, "quote_volume": 16860.6121, "trades": 216, "taker_buy_base": 136662.0, "taker_buy_quote": 11249.6008 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.082, "high": 0.0821, "low": 0.0805, "close": 0.0808, "volume": 566051.0, "close_time": 1772513999999, "quote_volume": 45906.59, "trades": 395, "taker_buy_base": 211390.0, "taker_buy_quote": 17144.3135 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.081, "high": 0.0821, "low": 0.0805, "close": 0.0814, "volume": 520504.0, "close_time": 1772517599999, "quote_volume": 42302.0585, "trades": 462, "taker_buy_base": 333778.0, "taker_buy_quote": 27159.6751 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0815, "high": 0.0827, "low": 0.0814, "close": 0.0822, "volume": 540217.0, "close_time": 1772521199999, "quote_volume": 44277.6073, "trades": 278, "taker_buy_base": 409886.0, "taker_buy_quote": 33575.2369 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0822, "high": 0.0837, "low": 0.0822, "close": 0.083, "volume": 454455.0, "close_time": 1772524799999, "quote_volume": 37712.4789, "trades": 289, "taker_buy_base": 253801.0, "taker_buy_quote": 21075.5405 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.083, "high": 0.0842, "low": 0.0821, "close": 0.0823, "volume": 850782.0, "close_time": 1772528399999, "quote_volume": 70721.1046, "trades": 765, "taker_buy_base": 425564.0, "taker_buy_quote": 35453.4729 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0823, "high": 0.0826, "low": 0.0811, "close": 0.0818, "volume": 316975.0, "close_time": 1772531999999, "quote_volume": 25956.0115, "trades": 328, "taker_buy_base": 170079.0, "taker_buy_quote": 13930.3541 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0816, "high": 0.0825, "low": 0.0813, "close": 0.082, "volume": 327478.0, "close_time": 1772535599999, "quote_volume": 26845.2662, "trades": 378, "taker_buy_base": 127208.0, "taker_buy_quote": 10448.116 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0821, "high": 0.084, "low": 0.0815, "close": 0.0838, "volume": 1103121.0, "close_time": 1772539199999, "quote_volume": 91055.9986, "trades": 488, "taker_buy_base": 977980.0, "taker_buy_quote": 80719.7541 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0838, "high": 0.0853, "low": 0.083, "close": 0.0833, "volume": 841963.0, "close_time": 1772542799999, "quote_volume": 71104.5708, "trades": 783, "taker_buy_base": 356386.0, "taker_buy_quote": 30138.8217 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0811, "close": 0.0816, "volume": 902931.0, "close_time": 1772546399999, "quote_volume": 73959.8525, "trades": 535, "taker_buy_base": 456451.0, "taker_buy_quote": 37370.1591 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0816, "high": 0.0824, "low": 0.0808, "close": 0.0813, "volume": 787943.0, "close_time": 1772549999999, "quote_volume": 64305.8101, "trades": 484, "taker_buy_base": 347110.0, "taker_buy_quote": 28391.6542 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0812, "high": 0.0829, "low": 0.0807, "close": 0.0825, "volume": 652495.0, "close_time": 1772553599999, "quote_volume": 53440.1176, "trades": 654, "taker_buy_base": 439379.0, "taker_buy_quote": 36066.9546 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0826, "high": 0.0844, "low": 0.0823, "close": 0.0838, "volume": 1040413.0, "close_time": 1772557199999, "quote_volume": 86799.9935, "trades": 1439, "taker_buy_base": 501239.0, "taker_buy_quote": 41839.2779 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0836, "high": 0.0838, "low": 0.0825, "close": 0.0833, "volume": 272717.0, "close_time": 1772560799999, "quote_volume": 22698.9578, "trades": 293, "taker_buy_base": 146174.0, "taker_buy_quote": 12163.2651 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0831, "high": 0.0852, "low": 0.0831, "close": 0.0844, "volume": 704245.0, "close_time": 1772564399999, "quote_volume": 59377.3039, "trades": 711, "taker_buy_base": 521921.0, "taker_buy_quote": 43991.8002 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0843, "high": 0.0848, "low": 0.0837, "close": 0.0841, "volume": 323842.0, "close_time": 1772567999999, "quote_volume": 27295.3778, "trades": 330, "taker_buy_base": 170488.0, "taker_buy_quote": 14386.0768 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0842, "high": 0.0847, "low": 0.0834, "close": 0.0845, "volume": 542337.0, "close_time": 1772571599999, "quote_volume": 45592.4292, "trades": 512, "taker_buy_base": 357297.0, "taker_buy_quote": 30038.9857 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0846, "high": 0.0852, "low": 0.0837, "close": 0.0843, "volume": 909525.0, "close_time": 1772575199999, "quote_volume": 76865.3496, "trades": 777, "taker_buy_base": 411731.0, "taker_buy_quote": 34833.1462 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0844, "high": 0.0865, "low": 0.0844, "close": 0.0859, "volume": 1146734.0, "close_time": 1772578799999, "quote_volume": 98165.2831, "trades": 856, "taker_buy_base": 794624.0, "taker_buy_quote": 68046.9466 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0859, "high": 0.0881, "low": 0.0859, "close": 0.0865, "volume": 1801792.0, "close_time": 1772582399999, "quote_volume": 156487.3294, "trades": 1260, "taker_buy_base": 805278.0, "taker_buy_quote": 69945.0774 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0864, "high": 0.0883, "low": 0.0849, "close": 0.0862, "volume": 2000810.0, "close_time": 1772585999999, "quote_volume": 172354.7212, "trades": 1069, "taker_buy_base": 1034085.0, "taker_buy_quote": 89217.1455 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0863, "high": 0.0879, "low": 0.0861, "close": 0.0861, "volume": 858007.0, "close_time": 1772589599999, "quote_volume": 74629.593, "trades": 673, "taker_buy_base": 507124.0, "taker_buy_quote": 44128.5814 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0861, "high": 0.0888, "low": 0.0855, "close": 0.0886, "volume": 868750.0, "close_time": 1772593199999, "quote_volume": 75889.4639, "trades": 662, "taker_buy_base": 508744.0, "taker_buy_quote": 44596.6862 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0888, "high": 0.0898, "low": 0.087, "close": 0.0888, "volume": 1988983.0, "close_time": 1772596799999, "quote_volume": 175946.9011, "trades": 1359, "taker_buy_base": 985948.0, "taker_buy_quote": 87289.5942 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0887, "high": 0.0891, "low": 0.0868, "close": 0.0879, "volume": 889495.0, "close_time": 1772600399999, "quote_volume": 78056.399, "trades": 598, "taker_buy_base": 416177.0, "taker_buy_quote": 36630.0922 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0878, "high": 0.0887, "low": 0.0863, "close": 0.0886, "volume": 838161.0, "close_time": 1772603999999, "quote_volume": 73185.3212, "trades": 589, "taker_buy_base": 487939.0, "taker_buy_quote": 42651.4652 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0883, "high": 0.0902, "low": 0.0883, "close": 0.0896, "volume": 1547728.0, "close_time": 1772607599999, "quote_volume": 138513.1076, "trades": 1033, "taker_buy_base": 830715.0, "taker_buy_quote": 74376.7441 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0895, "high": 0.0911, "low": 0.0894, "close": 0.0904, "volume": 1494459.0, "close_time": 1772611199999, "quote_volume": 135081.4879, "trades": 738, "taker_buy_base": 953014.0, "taker_buy_quote": 86220.118 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0904, "high": 0.0909, "low": 0.089, "close": 0.0908, "volume": 1615997.0, "close_time": 1772614799999, "quote_volume": 145293.7268, "trades": 862, "taker_buy_base": 845967.0, "taker_buy_quote": 76109.3245 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0906, "high": 0.0911, "low": 0.0886, "close": 0.0899, "volume": 3106801.0, "close_time": 1772618399999, "quote_volume": 278979.6253, "trades": 1111, "taker_buy_base": 1493352.0, "taker_buy_quote": 134425.9106 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0899, "high": 0.09, "low": 0.0879, "close": 0.0883, "volume": 1025460.0, "close_time": 1772621999999, "quote_volume": 90974.5015, "trades": 599, "taker_buy_base": 330262.0, "taker_buy_quote": 29250.5997 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0882, "high": 0.0889, "low": 0.0876, "close": 0.0886, "volume": 577750.0, "close_time": 1772625599999, "quote_volume": 51021.6589, "trades": 280, "taker_buy_base": 303649.0, "taker_buy_quote": 26818.3376 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0876, "close": 0.0882, "volume": 507281.0, "close_time": 1772629199999, "quote_volume": 44790.6701, "trades": 261, "taker_buy_base": 254114.0, "taker_buy_quote": 22432.632 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0884, "high": 0.0896, "low": 0.0882, "close": 0.0894, "volume": 744344.0, "close_time": 1772632799999, "quote_volume": 66225.4256, "trades": 306, "taker_buy_base": 402724.0, "taker_buy_quote": 35883.3677 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0894, "high": 0.09, "low": 0.0884, "close": 0.0887, "volume": 927072.0, "close_time": 1772636399999, "quote_volume": 82704.5457, "trades": 365, "taker_buy_base": 430555.0, "taker_buy_quote": 38480.3258 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0887, "high": 0.0897, "low": 0.0884, "close": 0.0894, "volume": 874081.0, "close_time": 1772639999999, "quote_volume": 77849.3865, "trades": 400, "taker_buy_base": 403336.0, "taker_buy_quote": 35935.7677 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0893, "high": 0.0898, "low": 0.0876, "close": 0.0878, "volume": 688992.0, "close_time": 1772643599999, "quote_volume": 61159.0139, "trades": 453, "taker_buy_base": 395070.0, "taker_buy_quote": 35060.9141 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0878, "high": 0.0884, "low": 0.0866, "close": 0.0878, "volume": 955001.0, "close_time": 1772647199999, "quote_volume": 83769.1341, "trades": 332, "taker_buy_base": 281561.0, "taker_buy_quote": 24678.6501 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0877, "close": 0.088, "volume": 449385.0, "close_time": 1772650799999, "quote_volume": 39622.87, "trades": 228, "taker_buy_base": 165376.0, "taker_buy_quote": 14574.4512 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0882, "high": 0.0884, "low": 0.0872, "close": 0.0872, "volume": 319826.0, "close_time": 1772654399999, "quote_volume": 28094.151, "trades": 181, "taker_buy_base": 80500.0, "taker_buy_quote": 7072.4437 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0874, "high": 0.0877, "low": 0.0868, "close": 0.0872, "volume": 482891.0, "close_time": 1772657999999, "quote_volume": 42164.4118, "trades": 643, "taker_buy_base": 371411.0, "taker_buy_quote": 32444.8914 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0872, "high": 0.0888, "low": 0.0872, "close": 0.0888, "volume": 302723.0, "close_time": 1772661599999, "quote_volume": 26646.6602, "trades": 357, "taker_buy_base": 198687.0, "taker_buy_quote": 17464.1294 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0878, "close": 0.0879, "volume": 322942.0, "close_time": 1772665199999, "quote_volume": 28525.4595, "trades": 303, "taker_buy_base": 59918.0, "taker_buy_quote": 5288.7676 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0881, "high": 0.0881, "low": 0.0869, "close": 0.0879, "volume": 679993.0, "close_time": 1772668799999, "quote_volume": 59542.9382, "trades": 580, "taker_buy_base": 67268.0, "taker_buy_quote": 5888.9017 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0879, "high": 0.0884, "low": 0.0874, "close": 0.0879, "volume": 284571.0, "close_time": 1772672399999, "quote_volume": 25076.7363, "trades": 177, "taker_buy_base": 124732.0, "taker_buy_quote": 10998.6882 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0878, "high": 0.0882, "low": 0.087, "close": 0.0872, "volume": 266013.0, "close_time": 1772675999999, "quote_volume": 23243.9915, "trades": 124, "taker_buy_base": 154555.0, "taker_buy_quote": 13506.2898 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0871, "high": 0.0874, "low": 0.0858, "close": 0.0863, "volume": 488729.0, "close_time": 1772679599999, "quote_volume": 42294.5259, "trades": 273, "taker_buy_base": 138607.0, "taker_buy_quote": 12019.1802 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0863, "high": 0.0871, "low": 0.0863, "close": 0.0868, "volume": 473161.0, "close_time": 1772683199999, "quote_volume": 40976.8456, "trades": 291, "taker_buy_base": 389611.0, "taker_buy_quote": 33758.8135 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0868, "high": 0.0875, "low": 0.0866, "close": 0.0868, "volume": 270080.0, "close_time": 1772686799999, "quote_volume": 23473.9574, "trades": 178, "taker_buy_base": 162039.0, "taker_buy_quote": 14085.4112 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.087, "high": 0.0877, "low": 0.0867, "close": 0.0874, "volume": 348265.0, "close_time": 1772690399999, "quote_volume": 30371.6886, "trades": 358, "taker_buy_base": 191766.0, "taker_buy_quote": 16727.5038 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0875, "high": 0.0879, "low": 0.0867, "close": 0.0877, "volume": 139677.0, "close_time": 1772693999999, "quote_volume": 12193.0406, "trades": 103, "taker_buy_base": 69629.0, "taker_buy_quote": 6081.1522 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0858, "close": 0.0861, "volume": 359902.0, "close_time": 1772697599999, "quote_volume": 31122.437, "trades": 301, "taker_buy_base": 119394.0, "taker_buy_quote": 10309.129 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0861, "high": 0.0868, "low": 0.086, "close": 0.0867, "volume": 252879.0, "close_time": 1772701199999, "quote_volume": 21835.6617, "trades": 279, "taker_buy_base": 159603.0, "taker_buy_quote": 13780.4764 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.0866, "high": 0.0907, "low": 0.0866, "close": 0.0887, "volume": 1847983.0, "close_time": 1772704799999, "quote_volume": 164626.3877, "trades": 1033, "taker_buy_base": 1057077.0, "taker_buy_quote": 94189.7164 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0886, "high": 0.0889, "low": 0.0881, "close": 0.0885, "volume": 548217.0, "close_time": 1772708399999, "quote_volume": 48492.02, "trades": 562, "taker_buy_base": 326972.0, "taker_buy_quote": 28938.2067 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0865, "close": 0.087, "volume": 764856.0, "close_time": 1772711999999, "quote_volume": 66743.0729, "trades": 324, "taker_buy_base": 317574.0, "taker_buy_quote": 27694.0144 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0868, "high": 0.0877, "low": 0.0867, "close": 0.0875, "volume": 367885.0, "close_time": 1772715599999, "quote_volume": 32114.5848, "trades": 206, "taker_buy_base": 203467.0, "taker_buy_quote": 17775.3839 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0874, "high": 0.0883, "low": 0.0866, "close": 0.0881, "volume": 431870.0, "close_time": 1772719199999, "quote_volume": 37679.5749, "trades": 276, "taker_buy_base": 252696.0, "taker_buy_quote": 22062.356 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0881, "high": 0.0893, "low": 0.0878, "close": 0.0893, "volume": 499371.0, "close_time": 1772722799999, "quote_volume": 44293.3928, "trades": 446, "taker_buy_base": 303102.0, "taker_buy_quote": 26867.3893 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0893, "high": 0.0898, "low": 0.0875, "close": 0.088, "volume": 1266328.0, "close_time": 1772726399999, "quote_volume": 111992.5309, "trades": 654, "taker_buy_base": 600639.0, "taker_buy_quote": 53252.6795 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0854, "close": 0.0855, "volume": 1639390.0, "close_time": 1772729999999, "quote_volume": 141147.7587, "trades": 897, "taker_buy_base": 844967.0, "taker_buy_quote": 72564.1768 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0857, "high": 0.0858, "low": 0.0849, "close": 0.0853, "volume": 480690.0, "close_time": 1772733599999, "quote_volume": 40958.1961, "trades": 332, "taker_buy_base": 226035.0, "taker_buy_quote": 19266.7435 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0851, "high": 0.0878, "low": 0.085, "close": 0.0878, "volume": 745033.0, "close_time": 1772737199999, "quote_volume": 64621.6844, "trades": 381, "taker_buy_base": 443147.0, "taker_buy_quote": 38471.2267 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0879, "high": 0.0899, "low": 0.0878, "close": 0.0887, "volume": 930328.0, "close_time": 1772740799999, "quote_volume": 82984.8555, "trades": 627, "taker_buy_base": 512565.0, "taker_buy_quote": 45680.0322 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.089, "high": 0.0904, "low": 0.0888, "close": 0.0896, "volume": 781067.0, "close_time": 1772744399999, "quote_volume": 69903.809, "trades": 397, "taker_buy_base": 559409.0, "taker_buy_quote": 50052.8685 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0895, "high": 0.091, "low": 0.0893, "close": 0.0905, "volume": 1225335.0, "close_time": 1772747999999, "quote_volume": 110681.7303, "trades": 603, "taker_buy_base": 634214.0, "taker_buy_quote": 57282.26 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0905, "high": 0.0906, "low": 0.0891, "close": 0.0895, "volume": 446455.0, "close_time": 1772751599999, "quote_volume": 40059.9746, "trades": 274, "taker_buy_base": 181436.0, "taker_buy_quote": 16310.6265 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0895, "high": 0.0897, "low": 0.0888, "close": 0.0893, "volume": 521538.0, "close_time": 1772755199999, "quote_volume": 46505.8538, "trades": 243, "taker_buy_base": 238214.0, "taker_buy_quote": 21222.7038 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0893, "high": 0.0903, "low": 0.089, "close": 0.0894, "volume": 700891.0, "close_time": 1772758799999, "quote_volume": 62786.8819, "trades": 350, "taker_buy_base": 445586.0, "taker_buy_quote": 39943.0761 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0897, "high": 0.0912, "low": 0.0897, "close": 0.0902, "volume": 408553.0, "close_time": 1772762399999, "quote_volume": 36971.1731, "trades": 388, "taker_buy_base": 217522.0, "taker_buy_quote": 19703.9363 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0903, "high": 0.092, "low": 0.0903, "close": 0.0912, "volume": 637487.0, "close_time": 1772765999999, "quote_volume": 58231.6146, "trades": 631, "taker_buy_base": 328789.0, "taker_buy_quote": 30063.6874 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0912, "high": 0.0922, "low": 0.0909, "close": 0.0922, "volume": 557568.0, "close_time": 1772769599999, "quote_volume": 50970.7554, "trades": 418, "taker_buy_base": 282909.0, "taker_buy_quote": 25874.5097 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.092, "high": 0.0923, "low": 0.0914, "close": 0.0919, "volume": 678835.0, "close_time": 1772773199999, "quote_volume": 62333.7841, "trades": 523, "taker_buy_base": 278396.0, "taker_buy_quote": 25579.7492 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.0919, "high": 0.0925, "low": 0.091, "close": 0.092, "volume": 863474.0, "close_time": 1772776799999, "quote_volume": 79302.26, "trades": 480, "taker_buy_base": 513140.0, "taker_buy_quote": 47151.9334 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0922, "high": 0.0938, "low": 0.0921, "close": 0.0925, "volume": 823851.0, "close_time": 1772780399999, "quote_volume": 76458.3812, "trades": 445, "taker_buy_base": 409996.0, "taker_buy_quote": 38077.5279 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0927, "high": 0.0933, "low": 0.092, "close": 0.0926, "volume": 335887.0, "close_time": 1772783999999, "quote_volume": 31072.7138, "trades": 236, "taker_buy_base": 177042.0, "taker_buy_quote": 16403.3072 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0925, "high": 0.0935, "low": 0.0913, "close": 0.0915, "volume": 881641.0, "close_time": 1772787599999, "quote_volume": 81587.6059, "trades": 731, "taker_buy_base": 486306.0, "taker_buy_quote": 45064.5426 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0917, "high": 0.0925, "low": 0.0911, "close": 0.0921, "volume": 848596.0, "close_time": 1772791199999, "quote_volume": 77902.1825, "trades": 798, "taker_buy_base": 415440.0, "taker_buy_quote": 38202.0819 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0921, "high": 0.0932, "low": 0.0919, "close": 0.0925, "volume": 539802.0, "close_time": 1772794799999, "quote_volume": 49891.4332, "trades": 536, "taker_buy_base": 279671.0, "taker_buy_quote": 25871.7778 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0923, "high": 0.0927, "low": 0.0914, "close": 0.0917, "volume": 872595.0, "close_time": 1772798399999, "quote_volume": 80397.1333, "trades": 684, "taker_buy_base": 451056.0, "taker_buy_quote": 41575.3399 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.092, "high": 0.0927, "low": 0.0905, "close": 0.0917, "volume": 1574541.0, "close_time": 1772801999999, "quote_volume": 144297.1718, "trades": 1508, "taker_buy_base": 651356.0, "taker_buy_quote": 59704.5527 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0917, "high": 0.0923, "low": 0.0899, "close": 0.0902, "volume": 800879.0, "close_time": 1772805599999, "quote_volume": 73086.4682, "trades": 1068, "taker_buy_base": 318794.0, "taker_buy_quote": 29158.7765 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0903, "high": 0.0904, "low": 0.0883, "close": 0.0898, "volume": 1473868.0, "close_time": 1772809199999, "quote_volume": 131491.8595, "trades": 895, "taker_buy_base": 905057.0, "taker_buy_quote": 80766.901 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0895, "high": 0.0911, "low": 0.0891, "close": 0.0896, "volume": 688170.0, "close_time": 1772812799999, "quote_volume": 62008.5092, "trades": 624, "taker_buy_base": 395726.0, "taker_buy_quote": 35702.0709 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0892, "high": 0.0903, "low": 0.0891, "close": 0.0895, "volume": 699572.0, "close_time": 1772816399999, "quote_volume": 62738.4754, "trades": 415, "taker_buy_base": 387476.0, "taker_buy_quote": 34787.1909 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0894, "high": 0.0898, "low": 0.088, "close": 0.0888, "volume": 703287.0, "close_time": 1772819999999, "quote_volume": 62597.1737, "trades": 442, "taker_buy_base": 336799.0, "taker_buy_quote": 29972.488 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0888, "high": 0.0889, "low": 0.0876, "close": 0.0878, "volume": 420146.0, "close_time": 1772823599999, "quote_volume": 37167.5762, "trades": 357, "taker_buy_base": 99091.0, "taker_buy_quote": 8764.6642 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0877, "high": 0.088, "low": 0.0866, "close": 0.088, "volume": 591849.0, "close_time": 1772827199999, "quote_volume": 51723.0471, "trades": 627, "taker_buy_base": 321719.0, "taker_buy_quote": 28146.2283 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0882, "high": 0.0894, "low": 0.0878, "close": 0.0886, "volume": 703650.0, "close_time": 1772830799999, "quote_volume": 62449.8856, "trades": 416, "taker_buy_base": 394493.0, "taker_buy_quote": 35014.2247 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0887, "high": 0.0895, "low": 0.0882, "close": 0.0893, "volume": 697268.0, "close_time": 1772834399999, "quote_volume": 62062.8681, "trades": 365, "taker_buy_base": 405838.0, "taker_buy_quote": 36145.4763 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0892, "high": 0.0897, "low": 0.0881, "close": 0.0882, "volume": 357965.0, "close_time": 1772837999999, "quote_volume": 31779.7525, "trades": 312, "taker_buy_base": 148905.0, "taker_buy_quote": 13235.1732 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0881, "high": 0.0887, "low": 0.0878, "close": 0.0885, "volume": 356383.0, "close_time": 1772841599999, "quote_volume": 31458.183, "trades": 484, "taker_buy_base": 288931.0, "taker_buy_quote": 25515.393 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0885, "high": 0.0886, "low": 0.0872, "close": 0.0873, "volume": 566767.0, "close_time": 1772845199999, "quote_volume": 49681.0859, "trades": 454, "taker_buy_base": 231134.0, "taker_buy_quote": 20292.2513 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0871, "high": 0.0871, "low": 0.0847, "close": 0.0853, "volume": 1055998.0, "close_time": 1772848799999, "quote_volume": 90438.0421, "trades": 897, "taker_buy_base": 292410.0, "taker_buy_quote": 25037.9193 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0853, "high": 0.0863, "low": 0.0853, "close": 0.0863, "volume": 165289.0, "close_time": 1772852399999, "quote_volume": 14194.7902, "trades": 324, "taker_buy_base": 115617.0, "taker_buy_quote": 9936.8047 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0861, "high": 0.0866, "low": 0.0859, "close": 0.0866, "volume": 133077.0, "close_time": 1772855999999, "quote_volume": 11473.2871, "trades": 307, "taker_buy_base": 69573.0, "taker_buy_quote": 6002.2594 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0866, "high": 0.0869, "low": 0.0861, "close": 0.0866, "volume": 168079.0, "close_time": 1772859599999, "quote_volume": 14516.0588, "trades": 127, "taker_buy_base": 58531.0, "taker_buy_quote": 5060.3867 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0867, "high": 0.087, "low": 0.0864, "close": 0.0867, "volume": 113146.0, "close_time": 1772863199999, "quote_volume": 9815.9536, "trades": 133, "taker_buy_base": 98538.0, "taker_buy_quote": 8549.8707 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0856, "close": 0.0856, "volume": 197606.0, "close_time": 1772866799999, "quote_volume": 16985.2179, "trades": 132, "taker_buy_base": 44313.0, "taker_buy_quote": 3803.7879 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0856, "high": 0.0868, "low": 0.0853, "close": 0.0866, "volume": 211517.0, "close_time": 1772870399999, "quote_volume": 18221.5645, "trades": 334, "taker_buy_base": 139857.0, "taker_buy_quote": 12060.9637 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0867, "high": 0.0884, "low": 0.0866, "close": 0.0875, "volume": 760256.0, "close_time": 1772873999999, "quote_volume": 66748.9278, "trades": 661, "taker_buy_base": 444452.0, "taker_buy_quote": 39022.763 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0876, "high": 0.0879, "low": 0.0862, "close": 0.0864, "volume": 716129.0, "close_time": 1772877599999, "quote_volume": 62345.0177, "trades": 593, "taker_buy_base": 306219.0, "taker_buy_quote": 26700.5669 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0865, "high": 0.0879, "low": 0.0865, "close": 0.0874, "volume": 1013189.0, "close_time": 1772881199999, "quote_volume": 88532.4039, "trades": 589, "taker_buy_base": 608917.0, "taker_buy_quote": 53261.9001 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0874, "high": 0.0875, "low": 0.0863, "close": 0.0867, "volume": 503394.0, "close_time": 1772884799999, "quote_volume": 43694.0593, "trades": 554, "taker_buy_base": 190425.0, "taker_buy_quote": 16530.1882 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0861, "close": 0.0861, "volume": 357234.0, "close_time": 1772888399999, "quote_volume": 30862.6782, "trades": 263, "taker_buy_base": 137789.0, "taker_buy_quote": 11922.4316 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0861, "high": 0.0866, "low": 0.0858, "close": 0.0866, "volume": 256983.0, "close_time": 1772891999999, "quote_volume": 22139.149, "trades": 432, "taker_buy_base": 163370.0, "taker_buy_quote": 14090.2377 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0864, "high": 0.0865, "low": 0.0859, "close": 0.0862, "volume": 166014.0, "close_time": 1772895599999, "quote_volume": 14319.6185, "trades": 258, "taker_buy_base": 63213.0, "taker_buy_quote": 5452.6943 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0862, "high": 0.0863, "low": 0.0855, "close": 0.0857, "volume": 197476.0, "close_time": 1772899199999, "quote_volume": 16973.2997, "trades": 163, "taker_buy_base": 69064.0, "taker_buy_quote": 5943.6785 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0859, "high": 0.0864, "low": 0.0854, "close": 0.0861, "volume": 280534.0, "close_time": 1772902799999, "quote_volume": 24115.8383, "trades": 187, "taker_buy_base": 223106.0, "taker_buy_quote": 19179.3203 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0861, "high": 0.0871, "low": 0.0861, "close": 0.087, "volume": 163075.0, "close_time": 1772906399999, "quote_volume": 14141.6037, "trades": 162, "taker_buy_base": 108166.0, "taker_buy_quote": 9390.2015 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.087, "high": 0.0872, "low": 0.0865, "close": 0.087, "volume": 315816.0, "close_time": 1772909999999, "quote_volume": 27419.9541, "trades": 228, "taker_buy_base": 139384.0, "taker_buy_quote": 12114.8492 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.087, "high": 0.0875, "low": 0.0864, "close": 0.0865, "volume": 190255.0, "close_time": 1772913599999, "quote_volume": 16533.4339, "trades": 170, "taker_buy_base": 107357.0, "taker_buy_quote": 9352.5093 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0866, "high": 0.0884, "low": 0.0866, "close": 0.0879, "volume": 869162.0, "close_time": 1772917199999, "quote_volume": 76204.6612, "trades": 2177, "taker_buy_base": 610594.0, "taker_buy_quote": 53571.1869 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0879, "high": 0.0886, "low": 0.0877, "close": 0.0886, "volume": 523083.0, "close_time": 1772920799999, "quote_volume": 46124.5169, "trades": 1091, "taker_buy_base": 255073.0, "taker_buy_quote": 22495.0587 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0863, "close": 0.0863, "volume": 341734.0, "close_time": 1772924399999, "quote_volume": 29718.6024, "trades": 261, "taker_buy_base": 138270.0, "taker_buy_quote": 12012.2663 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0862, "high": 0.0877, "low": 0.0862, "close": 0.0875, "volume": 264172.0, "close_time": 1772927999999, "quote_volume": 22971.4834, "trades": 272, "taker_buy_base": 111953.0, "taker_buy_quote": 9732.2063 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0877, "high": 0.0877, "low": 0.0858, "close": 0.0861, "volume": 273200.0, "close_time": 1772931599999, "quote_volume": 23674.5831, "trades": 191, "taker_buy_base": 123368.0, "taker_buy_quote": 10694.9665 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0859, "high": 0.0869, "low": 0.0855, "close": 0.0866, "volume": 316540.0, "close_time": 1772935199999, "quote_volume": 27263.2646, "trades": 158, "taker_buy_base": 188631.0, "taker_buy_quote": 16251.4721 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0863, "high": 0.0866, "low": 0.0856, "close": 0.0863, "volume": 269604.0, "close_time": 1772938799999, "quote_volume": 23242.671, "trades": 162, "taker_buy_base": 100569.0, "taker_buy_quote": 8679.7858 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0863, "high": 0.0871, "low": 0.086, "close": 0.0867, "volume": 60241.0, "close_time": 1772942399999, "quote_volume": 5206.1044, "trades": 230, "taker_buy_base": 38567.0, "taker_buy_quote": 3338.1395 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0869, "high": 0.0873, "low": 0.0862, "close": 0.0864, "volume": 346720.0, "close_time": 1772945999999, "quote_volume": 30136.2072, "trades": 312, "taker_buy_base": 173343.0, "taker_buy_quote": 15091.8609 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0864, "high": 0.0883, "low": 0.0864, "close": 0.088, "volume": 174525.0, "close_time": 1772949599999, "quote_volume": 15283.3007, "trades": 229, "taker_buy_base": 94406.0, "taker_buy_quote": 8273.2476 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0879, "high": 0.0884, "low": 0.087, "close": 0.0877, "volume": 129492.0, "close_time": 1772953199999, "quote_volume": 11358.0102, "trades": 166, "taker_buy_base": 58429.0, "taker_buy_quote": 5141.3083 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0875, "high": 0.0884, "low": 0.0869, "close": 0.0873, "volume": 415245.0, "close_time": 1772956799999, "quote_volume": 36406.0584, "trades": 339, "taker_buy_base": 246007.0, "taker_buy_quote": 21567.624 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0862, "close": 0.0867, "volume": 481128.0, "close_time": 1772960399999, "quote_volume": 41668.3618, "trades": 302, "taker_buy_base": 232845.0, "taker_buy_quote": 20196.4085 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0866, "high": 0.0881, "low": 0.0864, "close": 0.0877, "volume": 230087.0, "close_time": 1772963999999, "quote_volume": 20171.4061, "trades": 161, "taker_buy_base": 143452.0, "taker_buy_quote": 12569.5257 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0877, "high": 0.0882, "low": 0.0872, "close": 0.0877, "volume": 238797.0, "close_time": 1772967599999, "quote_volume": 20948.9078, "trades": 191, "taker_buy_base": 64031.0, "taker_buy_quote": 5625.4618 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0862, "close": 0.0872, "volume": 620237.0, "close_time": 1772971199999, "quote_volume": 54093.2433, "trades": 533, "taker_buy_base": 252307.0, "taker_buy_quote": 22000.7772 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0872, "high": 0.0873, "low": 0.0856, "close": 0.0862, "volume": 463752.0, "close_time": 1772974799999, "quote_volume": 40088.7997, "trades": 381, "taker_buy_base": 187210.0, "taker_buy_quote": 16173.3924 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0848, "close": 0.086, "volume": 407120.0, "close_time": 1772978399999, "quote_volume": 34774.4332, "trades": 275, "taker_buy_base": 134398.0, "taker_buy_quote": 11479.3154 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0858, "high": 0.0858, "low": 0.085, "close": 0.0856, "volume": 131119.0, "close_time": 1772981999999, "quote_volume": 11213.2192, "trades": 161, "taker_buy_base": 47608.0, "taker_buy_quote": 4073.9313 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0836, "close": 0.0838, "volume": 410362.0, "close_time": 1772985599999, "quote_volume": 34551.5627, "trades": 405, "taker_buy_base": 196141.0, "taker_buy_quote": 16503.0554 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0841, "high": 0.0847, "low": 0.0838, "close": 0.0843, "volume": 359358.0, "close_time": 1772989199999, "quote_volume": 30224.6265, "trades": 207, "taker_buy_base": 200761.0, "taker_buy_quote": 16885.9691 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0844, "high": 0.0851, "low": 0.084, "close": 0.084, "volume": 109886.0, "close_time": 1772992799999, "quote_volume": 9307.7831, "trades": 112, "taker_buy_base": 67525.0, "taker_buy_quote": 5730.4476 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0832, "close": 0.0841, "volume": 118291.0, "close_time": 1772996399999, "quote_volume": 9884.2913, "trades": 117, "taker_buy_base": 42037.0, "taker_buy_quote": 3513.227 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.084, "high": 0.0859, "low": 0.084, "close": 0.0851, "volume": 455427.0, "close_time": 1772999999999, "quote_volume": 38768.6975, "trades": 225, "taker_buy_base": 338732.0, "taker_buy_quote": 28863.3531 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.085, "high": 0.0854, "low": 0.0847, "close": 0.0848, "volume": 229931.0, "close_time": 1773003599999, "quote_volume": 19575.6148, "trades": 230, "taker_buy_base": 76712.0, "taker_buy_quote": 6539.9042 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0848, "high": 0.0853, "low": 0.084, "close": 0.0853, "volume": 161164.0, "close_time": 1773007199999, "quote_volume": 13626.3352, "trades": 122, "taker_buy_base": 50606.0, "taker_buy_quote": 4293.7083 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0836, "close": 0.0848, "volume": 613728.0, "close_time": 1773010799999, "quote_volume": 51885.1235, "trades": 740, "taker_buy_base": 360694.0, "taker_buy_quote": 30472.7857 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.085, "high": 0.0853, "low": 0.084, "close": 0.0844, "volume": 193447.0, "close_time": 1773014399999, "quote_volume": 16380.7545, "trades": 240, "taker_buy_base": 83211.0, "taker_buy_quote": 7056.3377 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0844, "high": 0.0876, "low": 0.0842, "close": 0.087, "volume": 956576.0, "close_time": 1773017999999, "quote_volume": 82679.8014, "trades": 703, "taker_buy_base": 513718.0, "taker_buy_quote": 44388.8927 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0872, "high": 0.0886, "low": 0.0861, "close": 0.0864, "volume": 1249056.0, "close_time": 1773021599999, "quote_volume": 108927.6119, "trades": 862, "taker_buy_base": 587317.0, "taker_buy_quote": 51215.8082 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0867, "high": 0.0897, "low": 0.0862, "close": 0.0887, "volume": 988128.0, "close_time": 1773025199999, "quote_volume": 87217.9589, "trades": 796, "taker_buy_base": 617412.0, "taker_buy_quote": 54421.1341 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0887, "high": 0.0908, "low": 0.0885, "close": 0.0894, "volume": 1166653.0, "close_time": 1773028799999, "quote_volume": 104581.2474, "trades": 1450, "taker_buy_base": 748176.0, "taker_buy_quote": 67113.1852 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0894, "high": 0.0896, "low": 0.0877, "close": 0.0877, "volume": 417829.0, "close_time": 1773032399999, "quote_volume": 37015.7557, "trades": 614, "taker_buy_base": 206974.0, "taker_buy_quote": 18353.739 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0877, "high": 0.0885, "low": 0.0868, "close": 0.088, "volume": 581994.0, "close_time": 1773035999999, "quote_volume": 51017.9333, "trades": 736, "taker_buy_base": 342326.0, "taker_buy_quote": 30040.439 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0857, "close": 0.0857, "volume": 783163.0, "close_time": 1773039599999, "quote_volume": 67700.2995, "trades": 1217, "taker_buy_base": 382869.0, "taker_buy_quote": 33084.2626 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0856, "high": 0.0856, "low": 0.084, "close": 0.0846, "volume": 866609.0, "close_time": 1773043199999, "quote_volume": 73469.5467, "trades": 725, "taker_buy_base": 433059.0, "taker_buy_quote": 36755.9339 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0849, "high": 0.0852, "low": 0.0844, "close": 0.0847, "volume": 580766.0, "close_time": 1773046799999, "quote_volume": 49257.1332, "trades": 325, "taker_buy_base": 328830.0, "taker_buy_quote": 27909.0027 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0848, "high": 0.0856, "low": 0.0846, "close": 0.0852, "volume": 1071995.0, "close_time": 1773050399999, "quote_volume": 91125.452, "trades": 1283, "taker_buy_base": 550077.0, "taker_buy_quote": 46789.2589 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0852, "high": 0.0866, "low": 0.0848, "close": 0.0866, "volume": 851881.0, "close_time": 1773053999999, "quote_volume": 73109.3114, "trades": 707, "taker_buy_base": 386410.0, "taker_buy_quote": 33188.2693 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0865, "high": 0.0867, "low": 0.0853, "close": 0.0858, "volume": 536271.0, "close_time": 1773057599999, "quote_volume": 46059.6294, "trades": 497, "taker_buy_base": 172261.0, "taker_buy_quote": 14805.3556 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0858, "high": 0.0878, "low": 0.0857, "close": 0.087, "volume": 1085433.0, "close_time": 1773061199999, "quote_volume": 94398.6905, "trades": 820, "taker_buy_base": 577092.0, "taker_buy_quote": 50178.6633 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0869, "high": 0.088, "low": 0.0867, "close": 0.088, "volume": 715566.0, "close_time": 1773064799999, "quote_volume": 62447.5666, "trades": 442, "taker_buy_base": 309779.0, "taker_buy_quote": 27014.2913 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.088, "high": 0.0884, "low": 0.0873, "close": 0.0875, "volume": 791362.0, "close_time": 1773068399999, "quote_volume": 69480.2993, "trades": 755, "taker_buy_base": 406584.0, "taker_buy_quote": 35707.1031 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0875, "high": 0.0882, "low": 0.0871, "close": 0.0874, "volume": 682602.0, "close_time": 1773071999999, "quote_volume": 59762.3744, "trades": 446, "taker_buy_base": 335803.0, "taker_buy_quote": 29409.536 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0862, "close": 0.0866, "volume": 388600.0, "close_time": 1773075599999, "quote_volume": 33692.0542, "trades": 665, "taker_buy_base": 79166.0, "taker_buy_quote": 6859.5586 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0867, "high": 0.0883, "low": 0.0867, "close": 0.0878, "volume": 526782.0, "close_time": 1773079199999, "quote_volume": 46178.0383, "trades": 546, "taker_buy_base": 293380.0, "taker_buy_quote": 25709.7101 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0879, "high": 0.0883, "low": 0.0873, "close": 0.0879, "volume": 428980.0, "close_time": 1773082799999, "quote_volume": 37664.4603, "trades": 443, "taker_buy_base": 194936.0, "taker_buy_quote": 17123.0386 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.088, "high": 0.0898, "low": 0.0879, "close": 0.0897, "volume": 1181825.0, "close_time": 1773086399999, "quote_volume": 105079.9964, "trades": 848, "taker_buy_base": 694025.0, "taker_buy_quote": 61724.2149 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0897, "high": 0.0901, "low": 0.088, "close": 0.0884, "volume": 1204212.0, "close_time": 1773089999999, "quote_volume": 107313.4712, "trades": 528, "taker_buy_base": 417601.0, "taker_buy_quote": 37273.6196 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0884, "high": 0.0894, "low": 0.0881, "close": 0.0887, "volume": 529497.0, "close_time": 1773093599999, "quote_volume": 47007.2777, "trades": 392, "taker_buy_base": 223000.0, "taker_buy_quote": 19787.9332 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.089, "high": 0.0894, "low": 0.0883, "close": 0.0888, "volume": 469020.0, "close_time": 1773097199999, "quote_volume": 41684.7426, "trades": 289, "taker_buy_base": 241442.0, "taker_buy_quote": 21470.3973 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0875, "close": 0.0883, "volume": 404055.0, "close_time": 1773100799999, "quote_volume": 35644.3543, "trades": 292, "taker_buy_base": 104449.0, "taker_buy_quote": 9220.3199 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0882, "high": 0.0891, "low": 0.0879, "close": 0.0883, "volume": 619439.0, "close_time": 1773104399999, "quote_volume": 54841.9095, "trades": 828, "taker_buy_base": 254911.0, "taker_buy_quote": 22579.9247 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0874, "close": 0.0881, "volume": 294819.0, "close_time": 1773107999999, "quote_volume": 25862.5502, "trades": 193, "taker_buy_base": 118819.0, "taker_buy_quote": 10422.4227 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0883, "high": 0.0901, "low": 0.0877, "close": 0.089, "volume": 883732.0, "close_time": 1773111599999, "quote_volume": 78799.5558, "trades": 472, "taker_buy_base": 381281.0, "taker_buy_quote": 33967.1269 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.089, "high": 0.0901, "low": 0.0884, "close": 0.0886, "volume": 1458307.0, "close_time": 1773115199999, "quote_volume": 130786.5305, "trades": 500, "taker_buy_base": 549695.0, "taker_buy_quote": 49262.4876 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0887, "high": 0.0905, "low": 0.0883, "close": 0.0896, "volume": 676054.0, "close_time": 1773118799999, "quote_volume": 60607.0137, "trades": 323, "taker_buy_base": 404134.0, "taker_buy_quote": 36281.2624 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0898, "high": 0.0901, "low": 0.0881, "close": 0.0886, "volume": 658144.0, "close_time": 1773122399999, "quote_volume": 58726.6022, "trades": 307, "taker_buy_base": 257374.0, "taker_buy_quote": 22985.2923 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0884, "high": 0.0885, "low": 0.0874, "close": 0.0882, "volume": 385003.0, "close_time": 1773125999999, "quote_volume": 33851.9893, "trades": 428, "taker_buy_base": 165587.0, "taker_buy_quote": 14574.3452 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.088, "high": 0.0893, "low": 0.0879, "close": 0.0889, "volume": 420050.0, "close_time": 1773129599999, "quote_volume": 37305.6266, "trades": 484, "taker_buy_base": 219860.0, "taker_buy_quote": 19531.8452 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0887, "high": 0.0899, "low": 0.0883, "close": 0.0884, "volume": 604221.0, "close_time": 1773133199999, "quote_volume": 53920.3905, "trades": 495, "taker_buy_base": 312916.0, "taker_buy_quote": 27967.7272 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0884, "high": 0.0897, "low": 0.0883, "close": 0.0896, "volume": 721993.0, "close_time": 1773136799999, "quote_volume": 64389.3166, "trades": 371, "taker_buy_base": 519289.0, "taker_buy_quote": 46318.7253 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0898, "high": 0.0899, "low": 0.089, "close": 0.089, "volume": 326157.0, "close_time": 1773140399999, "quote_volume": 29180.4744, "trades": 307, "taker_buy_base": 83501.0, "taker_buy_quote": 7476.1114 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0891, "high": 0.0894, "low": 0.088, "close": 0.0885, "volume": 894094.0, "close_time": 1773143999999, "quote_volume": 79308.3156, "trades": 417, "taker_buy_base": 205540.0, "taker_buy_quote": 18264.0442 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0873, "close": 0.0878, "volume": 1534107.0, "close_time": 1773147599999, "quote_volume": 135071.3728, "trades": 674, "taker_buy_base": 498625.0, "taker_buy_quote": 43940.3809 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0878, "high": 0.0885, "low": 0.0875, "close": 0.0885, "volume": 495081.0, "close_time": 1773151199999, "quote_volume": 43562.6375, "trades": 208, "taker_buy_base": 379386.0, "taker_buy_quote": 33376.6495 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0886, "high": 0.0901, "low": 0.0881, "close": 0.0895, "volume": 784212.0, "close_time": 1773154799999, "quote_volume": 70134.1644, "trades": 394, "taker_buy_base": 349620.0, "taker_buy_quote": 31258.866 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0895, "high": 0.0905, "low": 0.089, "close": 0.0905, "volume": 1208686.0, "close_time": 1773158399999, "quote_volume": 108644.5082, "trades": 452, "taker_buy_base": 763642.0, "taker_buy_quote": 68723.5421 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0905, "high": 0.0909, "low": 0.0899, "close": 0.0907, "volume": 396806.0, "close_time": 1773161999999, "quote_volume": 35896.5729, "trades": 256, "taker_buy_base": 127683.0, "taker_buy_quote": 11563.6194 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0906, "high": 0.0923, "low": 0.0904, "close": 0.0914, "volume": 1342377.0, "close_time": 1773165599999, "quote_volume": 122430.9739, "trades": 616, "taker_buy_base": 745341.0, "taker_buy_quote": 67940.5375 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0915, "high": 0.0919, "low": 0.0904, "close": 0.091, "volume": 796941.0, "close_time": 1773169199999, "quote_volume": 72560.1494, "trades": 484, "taker_buy_base": 329770.0, "taker_buy_quote": 30013.1027 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.091, "high": 0.0919, "low": 0.0895, "close": 0.0912, "volume": 1415799.0, "close_time": 1773172799999, "quote_volume": 128639.2844, "trades": 632, "taker_buy_base": 859347.0, "taker_buy_quote": 78085.993 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0913, "high": 0.0923, "low": 0.0909, "close": 0.0921, "volume": 748041.0, "close_time": 1773176399999, "quote_volume": 68511.497, "trades": 546, "taker_buy_base": 327414.0, "taker_buy_quote": 30009.036 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0921, "high": 0.0928, "low": 0.0912, "close": 0.0912, "volume": 1228122.0, "close_time": 1773179999999, "quote_volume": 113335.042, "trades": 829, "taker_buy_base": 439170.0, "taker_buy_quote": 40573.6276 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0913, "high": 0.0921, "low": 0.0906, "close": 0.0908, "volume": 903824.0, "close_time": 1773183599999, "quote_volume": 82502.4184, "trades": 439, "taker_buy_base": 316200.0, "taker_buy_quote": 28923.5942 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0908, "high": 0.0917, "low": 0.0905, "close": 0.0912, "volume": 307774.0, "close_time": 1773187199999, "quote_volume": 28034.2087, "trades": 233, "taker_buy_base": 92581.0, "taker_buy_quote": 8433.1701 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0912, "high": 0.0915, "low": 0.0898, "close": 0.0907, "volume": 516171.0, "close_time": 1773190799999, "quote_volume": 46758.4307, "trades": 309, "taker_buy_base": 264370.0, "taker_buy_quote": 23947.7223 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0907, "high": 0.0907, "low": 0.089, "close": 0.089, "volume": 244742.0, "close_time": 1773194399999, "quote_volume": 22037.1736, "trades": 226, "taker_buy_base": 112883.0, "taker_buy_quote": 10168.1159 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0861, "close": 0.0862, "volume": 787421.0, "close_time": 1773197999999, "quote_volume": 69139.2037, "trades": 518, "taker_buy_base": 419693.0, "taker_buy_quote": 36855.3307 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0863, "high": 0.0873, "low": 0.0858, "close": 0.0868, "volume": 999013.0, "close_time": 1773201599999, "quote_volume": 86408.9076, "trades": 580, "taker_buy_base": 591613.0, "taker_buy_quote": 51154.5213 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0868, "high": 0.0887, "low": 0.0868, "close": 0.0882, "volume": 412004.0, "close_time": 1773205199999, "quote_volume": 36106.7124, "trades": 272, "taker_buy_base": 247569.0, "taker_buy_quote": 21681.2795 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0882, "high": 0.0884, "low": 0.087, "close": 0.0878, "volume": 511333.0, "close_time": 1773208799999, "quote_volume": 44866.5008, "trades": 259, "taker_buy_base": 187896.0, "taker_buy_quote": 16495.6151 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0878, "high": 0.0894, "low": 0.0875, "close": 0.0887, "volume": 722361.0, "close_time": 1773212399999, "quote_volume": 63880.349, "trades": 534, "taker_buy_base": 415464.0, "taker_buy_quote": 36767.3257 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0887, "high": 0.0889, "low": 0.0875, "close": 0.0876, "volume": 454001.0, "close_time": 1773215999999, "quote_volume": 39920.0187, "trades": 397, "taker_buy_base": 127049.0, "taker_buy_quote": 11198.2073 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0875, "high": 0.0877, "low": 0.0868, "close": 0.0872, "volume": 491986.0, "close_time": 1773219599999, "quote_volume": 42865.0275, "trades": 300, "taker_buy_base": 212016.0, "taker_buy_quote": 18473.1006 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.087, "high": 0.0879, "low": 0.087, "close": 0.0871, "volume": 333156.0, "close_time": 1773223199999, "quote_volume": 29175.3713, "trades": 202, "taker_buy_base": 151523.0, "taker_buy_quote": 13264.0972 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0871, "high": 0.0876, "low": 0.0866, "close": 0.0866, "volume": 470292.0, "close_time": 1773226799999, "quote_volume": 40972.8372, "trades": 419, "taker_buy_base": 179795.0, "taker_buy_quote": 15700.814 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0866, "high": 0.0871, "low": 0.0864, "close": 0.0869, "volume": 518536.0, "close_time": 1773230399999, "quote_volume": 44963.0688, "trades": 374, "taker_buy_base": 280810.0, "taker_buy_quote": 24368.4511 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.087, "high": 0.0872, "low": 0.0859, "close": 0.0866, "volume": 912715.0, "close_time": 1773233999999, "quote_volume": 78882.2144, "trades": 370, "taker_buy_base": 385384.0, "taker_buy_quote": 33279.0201 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0866, "high": 0.0882, "low": 0.0864, "close": 0.0872, "volume": 612152.0, "close_time": 1773237599999, "quote_volume": 53554.5672, "trades": 396, "taker_buy_base": 346156.0, "taker_buy_quote": 30336.8175 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0865, "close": 0.0868, "volume": 506278.0, "close_time": 1773241199999, "quote_volume": 44027.3708, "trades": 255, "taker_buy_base": 151420.0, "taker_buy_quote": 13175.5653 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0867, "high": 0.0887, "low": 0.0857, "close": 0.0883, "volume": 1347021.0, "close_time": 1773244799999, "quote_volume": 117504.3514, "trades": 628, "taker_buy_base": 915218.0, "taker_buy_quote": 79986.1555 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0868, "close": 0.087, "volume": 520263.0, "close_time": 1773248399999, "quote_volume": 45495.1628, "trades": 592, "taker_buy_base": 287140.0, "taker_buy_quote": 25112.69 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0869, "high": 0.0874, "low": 0.0863, "close": 0.0869, "volume": 659385.0, "close_time": 1773251999999, "quote_volume": 57241.3114, "trades": 531, "taker_buy_base": 397354.0, "taker_buy_quote": 34486.4655 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0869, "high": 0.0882, "low": 0.0867, "close": 0.0879, "volume": 422979.0, "close_time": 1773255599999, "quote_volume": 36919.4789, "trades": 502, "taker_buy_base": 300168.0, "taker_buy_quote": 26197.9382 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0879, "high": 0.0882, "low": 0.0871, "close": 0.0877, "volume": 225771.0, "close_time": 1773259199999, "quote_volume": 19796.7229, "trades": 378, "taker_buy_base": 131520.0, "taker_buy_quote": 11532.374 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0876, "high": 0.0886, "low": 0.0872, "close": 0.0886, "volume": 390486.0, "close_time": 1773262799999, "quote_volume": 34398.4557, "trades": 519, "taker_buy_base": 268943.0, "taker_buy_quote": 23703.3483 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0886, "high": 0.091, "low": 0.0886, "close": 0.0908, "volume": 456054.0, "close_time": 1773266399999, "quote_volume": 40957.919, "trades": 661, "taker_buy_base": 282187.0, "taker_buy_quote": 25308.2433 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0909, "high": 0.092, "low": 0.0898, "close": 0.0905, "volume": 1683493.0, "close_time": 1773269999999, "quote_volume": 153124.7158, "trades": 1184, "taker_buy_base": 873885.0, "taker_buy_quote": 79544.9324 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0906, "high": 0.0906, "low": 0.0893, "close": 0.0898, "volume": 355185.0, "close_time": 1773273599999, "quote_volume": 31914.4251, "trades": 396, "taker_buy_base": 193780.0, "taker_buy_quote": 17406.0638 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0899, "high": 0.0902, "low": 0.0892, "close": 0.0893, "volume": 507952.0, "close_time": 1773277199999, "quote_volume": 45525.7793, "trades": 487, "taker_buy_base": 220394.0, "taker_buy_quote": 19790.8852 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0888, "close": 0.089, "volume": 234378.0, "close_time": 1773280799999, "quote_volume": 20914.9666, "trades": 255, "taker_buy_base": 53762.0, "taker_buy_quote": 4796.4244 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0889, "high": 0.0896, "low": 0.0885, "close": 0.0887, "volume": 490155.0, "close_time": 1773284399999, "quote_volume": 43557.6978, "trades": 723, "taker_buy_base": 218417.0, "taker_buy_quote": 19410.629 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0886, "high": 0.0894, "low": 0.0884, "close": 0.0891, "volume": 235913.0, "close_time": 1773287999999, "quote_volume": 20958.1713, "trades": 266, "taker_buy_base": 107110.0, "taker_buy_quote": 9514.6565 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0891, "high": 0.0901, "low": 0.0885, "close": 0.0885, "volume": 526948.0, "close_time": 1773291599999, "quote_volume": 46960.316, "trades": 529, "taker_buy_base": 222718.0, "taker_buy_quote": 19907.2283 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0884, "high": 0.0885, "low": 0.0874, "close": 0.0881, "volume": 352024.0, "close_time": 1773295199999, "quote_volume": 30955.9504, "trades": 602, "taker_buy_base": 201105.0, "taker_buy_quote": 17678.6053 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0881, "high": 0.0883, "low": 0.087, "close": 0.0871, "volume": 129103.0, "close_time": 1773298799999, "quote_volume": 11307.7506, "trades": 258, "taker_buy_base": 55165.0, "taker_buy_quote": 4837.2202 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0872, "high": 0.0878, "low": 0.0866, "close": 0.0875, "volume": 372019.0, "close_time": 1773302399999, "quote_volume": 32404.6777, "trades": 351, "taker_buy_base": 202228.0, "taker_buy_quote": 17615.8742 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0876, "high": 0.088, "low": 0.0872, "close": 0.0874, "volume": 182497.0, "close_time": 1773305999999, "quote_volume": 15992.4981, "trades": 198, "taker_buy_base": 98688.0, "taker_buy_quote": 8656.0338 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0873, "high": 0.0884, "low": 0.0873, "close": 0.0883, "volume": 246283.0, "close_time": 1773309599999, "quote_volume": 21648.66, "trades": 375, "taker_buy_base": 147758.0, "taker_buy_quote": 12984.8107 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0883, "high": 0.0891, "low": 0.0878, "close": 0.0882, "volume": 453171.0, "close_time": 1773313199999, "quote_volume": 40088.1638, "trades": 507, "taker_buy_base": 111063.0, "taker_buy_quote": 9821.9553 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0881, "high": 0.0889, "low": 0.0878, "close": 0.0889, "volume": 463188.0, "close_time": 1773316799999, "quote_volume": 40908.7501, "trades": 389, "taker_buy_base": 314970.0, "taker_buy_quote": 27842.239 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0889, "high": 0.0902, "low": 0.0887, "close": 0.0901, "volume": 390599.0, "close_time": 1773320399999, "quote_volume": 34961.1724, "trades": 400, "taker_buy_base": 254605.0, "taker_buy_quote": 22800.016 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0901, "high": 0.0904, "low": 0.089, "close": 0.0896, "volume": 898409.0, "close_time": 1773323999999, "quote_volume": 80536.9805, "trades": 724, "taker_buy_base": 438877.0, "taker_buy_quote": 39322.3444 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0896, "high": 0.0897, "low": 0.0882, "close": 0.0884, "volume": 687331.0, "close_time": 1773327599999, "quote_volume": 61133.8436, "trades": 520, "taker_buy_base": 336531.0, "taker_buy_quote": 29914.4051 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0885, "high": 0.089, "low": 0.0878, "close": 0.089, "volume": 980118.0, "close_time": 1773331199999, "quote_volume": 86635.7031, "trades": 725, "taker_buy_base": 647215.0, "taker_buy_quote": 57234.9931 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0889, "high": 0.0906, "low": 0.0887, "close": 0.0904, "volume": 737412.0, "close_time": 1773334799999, "quote_volume": 66208.9605, "trades": 700, "taker_buy_base": 294777.0, "taker_buy_quote": 26508.1813 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0903, "high": 0.0907, "low": 0.0896, "close": 0.09, "volume": 462004.0, "close_time": 1773338399999, "quote_volume": 41669.8529, "trades": 558, "taker_buy_base": 293960.0, "taker_buy_quote": 26522.7973 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0901, "high": 0.0915, "low": 0.09, "close": 0.091, "volume": 684000.0, "close_time": 1773341999999, "quote_volume": 62108.7767, "trades": 505, "taker_buy_base": 408461.0, "taker_buy_quote": 37122.6857 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0911, "high": 0.0912, "low": 0.0899, "close": 0.0905, "volume": 808155.0, "close_time": 1773345599999, "quote_volume": 73000.2912, "trades": 880, "taker_buy_base": 355979.0, "taker_buy_quote": 32141.6417 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0906, "high": 0.0909, "low": 0.0891, "close": 0.0892, "volume": 470488.0, "close_time": 1773349199999, "quote_volume": 42327.4175, "trades": 671, "taker_buy_base": 191216.0, "taker_buy_quote": 17221.1509 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0892, "high": 0.0897, "low": 0.0888, "close": 0.0895, "volume": 408382.0, "close_time": 1773352799999, "quote_volume": 36433.1581, "trades": 797, "taker_buy_base": 229021.0, "taker_buy_quote": 20440.4959 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0894, "high": 0.0903, "low": 0.0894, "close": 0.0898, "volume": 658023.0, "close_time": 1773356399999, "quote_volume": 59074.6614, "trades": 937, "taker_buy_base": 530408.0, "taker_buy_quote": 47606.3342 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0898, "high": 0.0904, "low": 0.0892, "close": 0.0896, "volume": 377246.0, "close_time": 1773359999999, "quote_volume": 33884.3761, "trades": 560, "taker_buy_base": 157822.0, "taker_buy_quote": 14170.1115 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0895, "high": 0.0922, "low": 0.089, "close": 0.0922, "volume": 1706597.0, "close_time": 1773363599999, "quote_volume": 155720.1013, "trades": 1763, "taker_buy_base": 718225.0, "taker_buy_quote": 65601.9331 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0921, "high": 0.093, "low": 0.091, "close": 0.092, "volume": 1595543.0, "close_time": 1773367199999, "quote_volume": 146641.6812, "trades": 1575, "taker_buy_base": 959103.0, "taker_buy_quote": 88203.7631 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.0922, "high": 0.0927, "low": 0.0915, "close": 0.0916, "volume": 539006.0, "close_time": 1773370799999, "quote_volume": 49644.3134, "trades": 738, "taker_buy_base": 206839.0, "taker_buy_quote": 19063.173 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.0917, "high": 0.0931, "low": 0.0916, "close": 0.0928, "volume": 784851.0, "close_time": 1773374399999, "quote_volume": 72321.0192, "trades": 954, "taker_buy_base": 483175.0, "taker_buy_quote": 44529.0408 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0929, "high": 0.0936, "low": 0.0924, "close": 0.0928, "volume": 903426.0, "close_time": 1773377999999, "quote_volume": 84212.0279, "trades": 689, "taker_buy_base": 677312.0, "taker_buy_quote": 63164.8867 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0929, "high": 0.0933, "low": 0.0921, "close": 0.0921, "volume": 439706.0, "close_time": 1773381599999, "quote_volume": 40738.9331, "trades": 526, "taker_buy_base": 182486.0, "taker_buy_quote": 16898.5643 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0922, "high": 0.0925, "low": 0.0915, "close": 0.0915, "volume": 586898.0, "close_time": 1773385199999, "quote_volume": 54015.5486, "trades": 668, "taker_buy_base": 299116.0, "taker_buy_quote": 27547.4516 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0915, "high": 0.0927, "low": 0.0914, "close": 0.0918, "volume": 319044.0, "close_time": 1773388799999, "quote_volume": 29361.3971, "trades": 463, "taker_buy_base": 147240.0, "taker_buy_quote": 13562.8935 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0917, "high": 0.0919, "low": 0.091, "close": 0.0912, "volume": 411699.0, "close_time": 1773392399999, "quote_volume": 37597.773, "trades": 348, "taker_buy_base": 155329.0, "taker_buy_quote": 14182.3905 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0912, "high": 0.0914, "low": 0.0904, "close": 0.0911, "volume": 738154.0, "close_time": 1773395999999, "quote_volume": 67147.4434, "trades": 593, "taker_buy_base": 368994.0, "taker_buy_quote": 33576.919 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.091, "high": 0.092, "low": 0.0908, "close": 0.0913, "volume": 942974.0, "close_time": 1773399599999, "quote_volume": 86299.3021, "trades": 452, "taker_buy_base": 614993.0, "taker_buy_quote": 56320.7007 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0913, "high": 0.0916, "low": 0.0902, "close": 0.0904, "volume": 442893.0, "close_time": 1773403199999, "quote_volume": 40212.3486, "trades": 374, "taker_buy_base": 169921.0, "taker_buy_quote": 15433.0844 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0902, "high": 0.0918, "low": 0.0902, "close": 0.0915, "volume": 427624.0, "close_time": 1773406799999, "quote_volume": 38949.6488, "trades": 675, "taker_buy_base": 328012.0, "taker_buy_quote": 29866.7577 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0914, "high": 0.0933, "low": 0.0914, "close": 0.0928, "volume": 1100834.0, "close_time": 1773410399999, "quote_volume": 101780.2612, "trades": 1168, "taker_buy_base": 697017.0, "taker_buy_quote": 64474.7678 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0929, "high": 0.0932, "low": 0.0905, "close": 0.0909, "volume": 1401911.0, "close_time": 1773413999999, "quote_volume": 128502.7124, "trades": 934, "taker_buy_base": 720984.0, "taker_buy_quote": 66023.0535 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0909, "high": 0.0909, "low": 0.0892, "close": 0.0898, "volume": 1668459.0, "close_time": 1773417599999, "quote_volume": 150472.6521, "trades": 886, "taker_buy_base": 959442.0, "taker_buy_quote": 86558.8857 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0898, "high": 0.0906, "low": 0.0893, "close": 0.09, "volume": 1100012.0, "close_time": 1773421199999, "quote_volume": 99204.4242, "trades": 767, "taker_buy_base": 424513.0, "taker_buy_quote": 38267.2706 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0901, "high": 0.0905, "low": 0.0892, "close": 0.0902, "volume": 757215.0, "close_time": 1773424799999, "quote_volume": 68098.9131, "trades": 618, "taker_buy_base": 318799.0, "taker_buy_quote": 28685.1972 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0903, "high": 0.0908, "low": 0.09, "close": 0.0902, "volume": 399177.0, "close_time": 1773428399999, "quote_volume": 36073.0392, "trades": 666, "taker_buy_base": 230835.0, "taker_buy_quote": 20854.9123 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0902, "high": 0.0905, "low": 0.0898, "close": 0.0902, "volume": 142715.0, "close_time": 1773431999999, "quote_volume": 12864.65, "trades": 284, "taker_buy_base": 64590.0, "taker_buy_quote": 5819.6311 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0902, "high": 0.0917, "low": 0.0901, "close": 0.0917, "volume": 374136.0, "close_time": 1773435599999, "quote_volume": 34163.4462, "trades": 437, "taker_buy_base": 291099.0, "taker_buy_quote": 26607.3873 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0917, "high": 0.0932, "low": 0.0914, "close": 0.0925, "volume": 2117535.0, "close_time": 1773439199999, "quote_volume": 195352.4404, "trades": 2476, "taker_buy_base": 1457193.0, "taker_buy_quote": 134323.0802 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0925, "high": 0.093, "low": 0.0914, "close": 0.0927, "volume": 603715.0, "close_time": 1773442799999, "quote_volume": 55718.976, "trades": 974, "taker_buy_base": 379509.0, "taker_buy_quote": 35043.6654 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0915, "close": 0.0924, "volume": 665872.0, "close_time": 1773446399999, "quote_volume": 61214.4015, "trades": 415, "taker_buy_base": 301788.0, "taker_buy_quote": 27757.8694 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0906, "close": 0.0909, "volume": 730466.0, "close_time": 1773449999999, "quote_volume": 66727.9349, "trades": 754, "taker_buy_base": 361509.0, "taker_buy_quote": 32993.968 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0908, "high": 0.091, "low": 0.089, "close": 0.0894, "volume": 1172594.0, "close_time": 1773453599999, "quote_volume": 105331.2596, "trades": 741, "taker_buy_base": 426928.0, "taker_buy_quote": 38350.1473 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0894, "high": 0.0904, "low": 0.089, "close": 0.0902, "volume": 902181.0, "close_time": 1773457199999, "quote_volume": 80974.4079, "trades": 737, "taker_buy_base": 552902.0, "taker_buy_quote": 49611.9626 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0902, "high": 0.091, "low": 0.0901, "close": 0.0903, "volume": 170526.0, "close_time": 1773460799999, "quote_volume": 15425.6014, "trades": 327, "taker_buy_base": 90005.0, "taker_buy_quote": 8141.4755 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0903, "high": 0.0911, "low": 0.0902, "close": 0.0904, "volume": 401303.0, "close_time": 1773464399999, "quote_volume": 36378.9028, "trades": 405, "taker_buy_base": 290434.0, "taker_buy_quote": 26340.6129 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0905, "high": 0.0912, "low": 0.09, "close": 0.0912, "volume": 262086.0, "close_time": 1773467999999, "quote_volume": 23740.6175, "trades": 399, "taker_buy_base": 116438.0, "taker_buy_quote": 10544.7835 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0912, "high": 0.0915, "low": 0.0902, "close": 0.0914, "volume": 600091.0, "close_time": 1773471599999, "quote_volume": 54489.3168, "trades": 513, "taker_buy_base": 411278.0, "taker_buy_quote": 37356.6322 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0915, "high": 0.0915, "low": 0.0905, "close": 0.0907, "volume": 408598.0, "close_time": 1773475199999, "quote_volume": 37163.9861, "trades": 521, "taker_buy_base": 187126.0, "taker_buy_quote": 17027.8951 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0907, "high": 0.0915, "low": 0.0902, "close": 0.0911, "volume": 239784.0, "close_time": 1773478799999, "quote_volume": 21826.1874, "trades": 304, "taker_buy_base": 136325.0, "taker_buy_quote": 12407.8556 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0913, "high": 0.0919, "low": 0.091, "close": 0.0912, "volume": 346257.0, "close_time": 1773482399999, "quote_volume": 31693.7278, "trades": 486, "taker_buy_base": 187991.0, "taker_buy_quote": 17223.6908 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0913, "high": 0.0921, "low": 0.091, "close": 0.0919, "volume": 225059.0, "close_time": 1773485999999, "quote_volume": 20590.8457, "trades": 408, "taker_buy_base": 124679.0, "taker_buy_quote": 11407.9513 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.092, "high": 0.0932, "low": 0.0918, "close": 0.0932, "volume": 820058.0, "close_time": 1773489599999, "quote_volume": 75889.3353, "trades": 991, "taker_buy_base": 442666.0, "taker_buy_quote": 40962.7514 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0932, "high": 0.0957, "low": 0.0923, "close": 0.0956, "volume": 3463127.0, "close_time": 1773493199999, "quote_volume": 324756.2489, "trades": 2640, "taker_buy_base": 2257679.0, "taker_buy_quote": 211874.8188 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0956, "high": 0.0986, "low": 0.0951, "close": 0.0963, "volume": 4508420.0, "close_time": 1773496799999, "quote_volume": 436144.3575, "trades": 3233, "taker_buy_base": 2565312.0, "taker_buy_quote": 248582.9181 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0964, "high": 0.0976, "low": 0.0959, "close": 0.0969, "volume": 1408324.0, "close_time": 1773500399999, "quote_volume": 135891.4763, "trades": 1216, "taker_buy_base": 668096.0, "taker_buy_quote": 64505.129 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0968, "high": 0.099, "low": 0.096, "close": 0.0981, "volume": 3003512.0, "close_time": 1773503999999, "quote_volume": 292363.1121, "trades": 1803, "taker_buy_base": 1876001.0, "taker_buy_quote": 182721.0918 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.098, "high": 0.0993, "low": 0.0967, "close": 0.0978, "volume": 2417967.0, "close_time": 1773507599999, "quote_volume": 237323.4852, "trades": 2509, "taker_buy_base": 1248726.0, "taker_buy_quote": 122575.6136 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0943, "close": 0.0957, "volume": 2301477.0, "close_time": 1773511199999, "quote_volume": 220574.0334, "trades": 1142, "taker_buy_base": 886296.0, "taker_buy_quote": 84813.6705 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0957, "high": 0.097, "low": 0.0949, "close": 0.0952, "volume": 683468.0, "close_time": 1773514799999, "quote_volume": 65636.3797, "trades": 1021, "taker_buy_base": 272276.0, "taker_buy_quote": 26174.9359 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0951, "high": 0.0955, "low": 0.0944, "close": 0.0946, "volume": 665519.0, "close_time": 1773518399999, "quote_volume": 63208.0869, "trades": 840, "taker_buy_base": 349521.0, "taker_buy_quote": 33208.3002 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0945, "high": 0.0945, "low": 0.0924, "close": 0.0929, "volume": 1280889.0, "close_time": 1773521999999, "quote_volume": 119428.3527, "trades": 920, "taker_buy_base": 585241.0, "taker_buy_quote": 54577.0765 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0929, "high": 0.0952, "low": 0.0928, "close": 0.0952, "volume": 678773.0, "close_time": 1773525599999, "quote_volume": 63865.225, "trades": 715, "taker_buy_base": 383060.0, "taker_buy_quote": 36033.0239 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0951, "high": 0.0956, "low": 0.0945, "close": 0.0948, "volume": 522239.0, "close_time": 1773529199999, "quote_volume": 49650.858, "trades": 426, "taker_buy_base": 213079.0, "taker_buy_quote": 20288.2363 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0948, "high": 0.0952, "low": 0.094, "close": 0.0952, "volume": 310204.0, "close_time": 1773532799999, "quote_volume": 29305.9076, "trades": 463, "taker_buy_base": 124335.0, "taker_buy_quote": 11773.3985 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0952, "high": 0.0953, "low": 0.0929, "close": 0.093, "volume": 1444550.0, "close_time": 1773536399999, "quote_volume": 135390.0328, "trades": 1173, "taker_buy_base": 613640.0, "taker_buy_quote": 57499.8695 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.093, "high": 0.0932, "low": 0.0916, "close": 0.0918, "volume": 1242820.0, "close_time": 1773539999999, "quote_volume": 114633.6168, "trades": 1123, "taker_buy_base": 326276.0, "taker_buy_quote": 30112.799 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0918, "high": 0.0927, "low": 0.0918, "close": 0.0923, "volume": 636189.0, "close_time": 1773543599999, "quote_volume": 58673.5408, "trades": 649, "taker_buy_base": 305999.0, "taker_buy_quote": 28229.5452 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0923, "high": 0.0926, "low": 0.0918, "close": 0.092, "volume": 387232.0, "close_time": 1773547199999, "quote_volume": 35676.336, "trades": 351, "taker_buy_base": 147164.0, "taker_buy_quote": 13562.7906 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0921, "high": 0.0935, "low": 0.0921, "close": 0.0933, "volume": 555001.0, "close_time": 1773550799999, "quote_volume": 51613.6395, "trades": 565, "taker_buy_base": 329967.0, "taker_buy_quote": 30654.5299 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0933, "high": 0.0957, "low": 0.0933, "close": 0.0942, "volume": 951941.0, "close_time": 1773554399999, "quote_volume": 90082.0688, "trades": 989, "taker_buy_base": 561586.0, "taker_buy_quote": 53121.7928 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0943, "high": 0.095, "low": 0.0932, "close": 0.0934, "volume": 519805.0, "close_time": 1773557999999, "quote_volume": 48867.6057, "trades": 771, "taker_buy_base": 251425.0, "taker_buy_quote": 23672.437 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0933, "high": 0.0935, "low": 0.0928, "close": 0.0934, "volume": 361559.0, "close_time": 1773561599999, "quote_volume": 33690.9776, "trades": 789, "taker_buy_base": 160827.0, "taker_buy_quote": 14990.2557 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0934, "high": 0.0947, "low": 0.0929, "close": 0.0946, "volume": 700655.0, "close_time": 1773565199999, "quote_volume": 65768.6067, "trades": 861, "taker_buy_base": 515331.0, "taker_buy_quote": 48362.9964 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0946, "high": 0.0955, "low": 0.0942, "close": 0.0945, "volume": 522503.0, "close_time": 1773568799999, "quote_volume": 49566.4606, "trades": 575, "taker_buy_base": 242152.0, "taker_buy_quote": 22977.672 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0934, "close": 0.094, "volume": 669469.0, "close_time": 1773572399999, "quote_volume": 62775.1243, "trades": 535, "taker_buy_base": 382939.0, "taker_buy_quote": 35906.5937 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.094, "high": 0.0952, "low": 0.0935, "close": 0.0952, "volume": 836325.0, "close_time": 1773575999999, "quote_volume": 78827.0254, "trades": 872, "taker_buy_base": 358758.0, "taker_buy_quote": 33861.9929 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0952, "high": 0.0952, "low": 0.0938, "close": 0.0942, "volume": 600886.0, "close_time": 1773579599999, "quote_volume": 56753.0704, "trades": 873, "taker_buy_base": 215669.0, "taker_buy_quote": 20371.5965 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0942, "high": 0.0959, "low": 0.0938, "close": 0.0956, "volume": 960712.0, "close_time": 1773583199999, "quote_volume": 91283.1993, "trades": 1461, "taker_buy_base": 508051.0, "taker_buy_quote": 48260.0333 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0957, "high": 0.0967, "low": 0.0957, "close": 0.0964, "volume": 734849.0, "close_time": 1773586799999, "quote_volume": 70693.5684, "trades": 1329, "taker_buy_base": 442500.0, "taker_buy_quote": 42559.1086 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0963, "high": 0.0969, "low": 0.0959, "close": 0.0962, "volume": 727451.0, "close_time": 1773590399999, "quote_volume": 70189.6115, "trades": 973, "taker_buy_base": 323114.0, "taker_buy_quote": 31198.354 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0962, "high": 0.0965, "low": 0.095, "close": 0.096, "volume": 594880.0, "close_time": 1773593999999, "quote_volume": 56960.8749, "trades": 573, "taker_buy_base": 332689.0, "taker_buy_quote": 31859.4413 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.096, "high": 0.0971, "low": 0.0951, "close": 0.0966, "volume": 610186.0, "close_time": 1773597599999, "quote_volume": 58717.7587, "trades": 986, "taker_buy_base": 308771.0, "taker_buy_quote": 29710.8103 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0967, "high": 0.0973, "low": 0.0959, "close": 0.0962, "volume": 384394.0, "close_time": 1773601199999, "quote_volume": 37151.6706, "trades": 607, "taker_buy_base": 225737.0, "taker_buy_quote": 21802.6721 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0953, "close": 0.0953, "volume": 527584.0, "close_time": 1773604799999, "quote_volume": 50511.563, "trades": 676, "taker_buy_base": 189444.0, "taker_buy_quote": 18156.1181 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0952, "high": 0.096, "low": 0.0951, "close": 0.0956, "volume": 296213.0, "close_time": 1773608399999, "quote_volume": 28303.6229, "trades": 327, "taker_buy_base": 161841.0, "taker_buy_quote": 15469.7667 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0957, "high": 0.0965, "low": 0.0955, "close": 0.0962, "volume": 587454.0, "close_time": 1773611999999, "quote_volume": 56408.0381, "trades": 598, "taker_buy_base": 189799.0, "taker_buy_quote": 18223.4251 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0961, "high": 0.0962, "low": 0.0946, "close": 0.0955, "volume": 482533.0, "close_time": 1773615599999, "quote_volume": 45992.4854, "trades": 638, "taker_buy_base": 289938.0, "taker_buy_quote": 27640.8021 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0953, "high": 0.0957, "low": 0.0938, "close": 0.0944, "volume": 586742.0, "close_time": 1773619199999, "quote_volume": 55514.6764, "trades": 795, "taker_buy_base": 251522.0, "taker_buy_quote": 23827.5739 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0944, "high": 0.0947, "low": 0.0934, "close": 0.0946, "volume": 796507.0, "close_time": 1773622799999, "quote_volume": 74923.1214, "trades": 690, "taker_buy_base": 415782.0, "taker_buy_quote": 39153.1089 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0947, "high": 0.0959, "low": 0.0946, "close": 0.0954, "volume": 297121.0, "close_time": 1773626399999, "quote_volume": 28300.3029, "trades": 395, "taker_buy_base": 133241.0, "taker_buy_quote": 12698.0625 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0955, "high": 0.0956, "low": 0.0944, "close": 0.0947, "volume": 314018.0, "close_time": 1773629999999, "quote_volume": 29795.2506, "trades": 349, "taker_buy_base": 122562.0, "taker_buy_quote": 11641.4774 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0946, "high": 0.0956, "low": 0.0942, "close": 0.095, "volume": 1125457.0, "close_time": 1773633599999, "quote_volume": 107139.8666, "trades": 649, "taker_buy_base": 244829.0, "taker_buy_quote": 23281.019 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.095, "high": 0.0965, "low": 0.0949, "close": 0.0959, "volume": 648643.0, "close_time": 1773637199999, "quote_volume": 62222.5891, "trades": 473, "taker_buy_base": 277504.0, "taker_buy_quote": 26626.871 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0959, "high": 0.096, "low": 0.0949, "close": 0.095, "volume": 810199.0, "close_time": 1773640799999, "quote_volume": 77377.7869, "trades": 466, "taker_buy_base": 236141.0, "taker_buy_quote": 22490.536 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0951, "high": 0.0952, "low": 0.0937, "close": 0.0941, "volume": 792586.0, "close_time": 1773644399999, "quote_volume": 74907.264, "trades": 720, "taker_buy_base": 277785.0, "taker_buy_quote": 26243.8455 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0941, "high": 0.0943, "low": 0.0935, "close": 0.0936, "volume": 330434.0, "close_time": 1773647999999, "quote_volume": 30982.3071, "trades": 367, "taker_buy_base": 132085.0, "taker_buy_quote": 12387.2971 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0937, "high": 0.0941, "low": 0.0918, "close": 0.0923, "volume": 1031632.0, "close_time": 1773651599999, "quote_volume": 95596.5369, "trades": 1249, "taker_buy_base": 321229.0, "taker_buy_quote": 29771.6251 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0925, "high": 0.0931, "low": 0.0923, "close": 0.0926, "volume": 424258.0, "close_time": 1773655199999, "quote_volume": 39302.1897, "trades": 553, "taker_buy_base": 202717.0, "taker_buy_quote": 18796.7215 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0927, "high": 0.0937, "low": 0.0925, "close": 0.0937, "volume": 312746.0, "close_time": 1773658799999, "quote_volume": 29113.8023, "trades": 660, "taker_buy_base": 185184.0, "taker_buy_quote": 17261.5752 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0937, "high": 0.094, "low": 0.0929, "close": 0.0933, "volume": 320535.0, "close_time": 1773662399999, "quote_volume": 29898.7948, "trades": 680, "taker_buy_base": 159642.0, "taker_buy_quote": 14905.9808 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0932, "high": 0.0937, "low": 0.0928, "close": 0.0933, "volume": 396253.0, "close_time": 1773665999999, "quote_volume": 36990.4122, "trades": 581, "taker_buy_base": 217245.0, "taker_buy_quote": 20287.45 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0933, "high": 0.0935, "low": 0.0928, "close": 0.0931, "volume": 518596.0, "close_time": 1773669599999, "quote_volume": 48329.7, "trades": 547, "taker_buy_base": 240688.0, "taker_buy_quote": 22450.4096 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0932, "high": 0.0932, "low": 0.0917, "close": 0.0927, "volume": 985961.0, "close_time": 1773673199999, "quote_volume": 90988.5546, "trades": 1243, "taker_buy_base": 509884.0, "taker_buy_quote": 47109.7314 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0901, "close": 0.0909, "volume": 996080.0, "close_time": 1773676799999, "quote_volume": 90735.7329, "trades": 1000, "taker_buy_base": 517939.0, "taker_buy_quote": 47127.4314 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0909, "high": 0.0918, "low": 0.0906, "close": 0.0912, "volume": 940111.0, "close_time": 1773680399999, "quote_volume": 85610.9643, "trades": 858, "taker_buy_base": 647805.0, "taker_buy_quote": 58995.8048 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.0911, "high": 0.0918, "low": 0.0911, "close": 0.0913, "volume": 381612.0, "close_time": 1773683999999, "quote_volume": 34939.2564, "trades": 785, "taker_buy_base": 201890.0, "taker_buy_quote": 18492.94 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0913, "high": 0.0926, "low": 0.091, "close": 0.0922, "volume": 1080910.0, "close_time": 1773687599999, "quote_volume": 99308.3243, "trades": 1147, "taker_buy_base": 710000.0, "taker_buy_quote": 65237.6488 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0923, "high": 0.093, "low": 0.0921, "close": 0.0924, "volume": 508761.0, "close_time": 1773691199999, "quote_volume": 47047.7036, "trades": 513, "taker_buy_base": 243426.0, "taker_buy_quote": 22527.1757 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0925, "high": 0.0974, "low": 0.0925, "close": 0.0973, "volume": 2899688.0, "close_time": 1773694799999, "quote_volume": 276477.4166, "trades": 1618, "taker_buy_base": 1925446.0, "taker_buy_quote": 183604.5832 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0973, "high": 0.0983, "low": 0.096, "close": 0.0974, "volume": 2030805.0, "close_time": 1773698399999, "quote_volume": 197139.1337, "trades": 3114, "taker_buy_base": 982627.0, "taker_buy_quote": 95489.2555 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0974, "high": 0.0976, "low": 0.0963, "close": 0.0963, "volume": 919772.0, "close_time": 1773701999999, "quote_volume": 89126.3106, "trades": 1542, "taker_buy_base": 230785.0, "taker_buy_quote": 22364.943 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0962, "high": 0.0969, "low": 0.0954, "close": 0.0967, "volume": 801542.0, "close_time": 1773705599999, "quote_volume": 76841.8059, "trades": 1484, "taker_buy_base": 239758.0, "taker_buy_quote": 22997.0396 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0967, "high": 0.0981, "low": 0.0956, "close": 0.0961, "volume": 761697.0, "close_time": 1773709199999, "quote_volume": 73671.5439, "trades": 1214, "taker_buy_base": 387563.0, "taker_buy_quote": 37489.4113 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0963, "high": 0.0964, "low": 0.0951, "close": 0.0956, "volume": 515757.0, "close_time": 1773712799999, "quote_volume": 49342.7469, "trades": 1099, "taker_buy_base": 179805.0, "taker_buy_quote": 17223.4192 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0955, "high": 0.0973, "low": 0.0954, "close": 0.0965, "volume": 1259652.0, "close_time": 1773716399999, "quote_volume": 121391.8024, "trades": 2570, "taker_buy_base": 869912.0, "taker_buy_quote": 83844.0932 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0967, "high": 0.0969, "low": 0.0954, "close": 0.0962, "volume": 620803.0, "close_time": 1773719999999, "quote_volume": 59707.8988, "trades": 932, "taker_buy_base": 227341.0, "taker_buy_quote": 21861.8633 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0961, "high": 0.0961, "low": 0.0938, "close": 0.0954, "volume": 768167.0, "close_time": 1773723599999, "quote_volume": 72865.9244, "trades": 1115, "taker_buy_base": 305223.0, "taker_buy_quote": 28955.4809 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0953, "high": 0.0968, "low": 0.0947, "close": 0.0955, "volume": 882815.0, "close_time": 1773727199999, "quote_volume": 84500.0771, "trades": 1311, "taker_buy_base": 540304.0, "taker_buy_quote": 51711.1265 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0955, "high": 0.0967, "low": 0.0951, "close": 0.0961, "volume": 942158.0, "close_time": 1773730799999, "quote_volume": 90548.3775, "trades": 1060, "taker_buy_base": 636715.0, "taker_buy_quote": 61250.0009 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0963, "high": 0.0972, "low": 0.0962, "close": 0.0965, "volume": 582621.0, "close_time": 1773734399999, "quote_volume": 56364.7404, "trades": 904, "taker_buy_base": 252532.0, "taker_buy_quote": 24446.4258 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0966, "high": 0.0967, "low": 0.0956, "close": 0.0964, "volume": 716495.0, "close_time": 1773737999999, "quote_volume": 68832.6973, "trades": 1189, "taker_buy_base": 355085.0, "taker_buy_quote": 34127.3533 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0964, "high": 0.0979, "low": 0.0959, "close": 0.0975, "volume": 1076567.0, "close_time": 1773741599999, "quote_volume": 104170.7979, "trades": 1558, "taker_buy_base": 516935.0, "taker_buy_quote": 50026.9175 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0974, "high": 0.0982, "low": 0.0968, "close": 0.0978, "volume": 567394.0, "close_time": 1773745199999, "quote_volume": 55335.5088, "trades": 1442, "taker_buy_base": 263420.0, "taker_buy_quote": 25701.0662 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.098, "high": 0.0991, "low": 0.0973, "close": 0.0979, "volume": 1610543.0, "close_time": 1773748799999, "quote_volume": 158190.0327, "trades": 1594, "taker_buy_base": 739526.0, "taker_buy_quote": 72794.375 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0979, "high": 0.0983, "low": 0.0961, "close": 0.0974, "volume": 1326278.0, "close_time": 1773752399999, "quote_volume": 128638.8208, "trades": 1818, "taker_buy_base": 650979.0, "taker_buy_quote": 63114.5127 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0973, "high": 0.0973, "low": 0.0955, "close": 0.0958, "volume": 913612.0, "close_time": 1773755999999, "quote_volume": 88075.7952, "trades": 1215, "taker_buy_base": 415171.0, "taker_buy_quote": 40078.1904 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0957, "high": 0.0967, "low": 0.0956, "close": 0.0963, "volume": 642260.0, "close_time": 1773759599999, "quote_volume": 61804.6023, "trades": 691, "taker_buy_base": 284951.0, "taker_buy_quote": 27430.4244 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0964, "high": 0.0967, "low": 0.0955, "close": 0.096, "volume": 432783.0, "close_time": 1773763199999, "quote_volume": 41669.8483, "trades": 586, "taker_buy_base": 300174.0, "taker_buy_quote": 28921.8265 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.096, "high": 0.096, "low": 0.0947, "close": 0.095, "volume": 565895.0, "close_time": 1773766799999, "quote_volume": 53932.4189, "trades": 689, "taker_buy_base": 277333.0, "taker_buy_quote": 26414.3919 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0949, "high": 0.0952, "low": 0.0943, "close": 0.0946, "volume": 397224.0, "close_time": 1773770399999, "quote_volume": 37596.1428, "trades": 533, "taker_buy_base": 181616.0, "taker_buy_quote": 17189.3048 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0946, "high": 0.0955, "low": 0.094, "close": 0.0942, "volume": 523430.0, "close_time": 1773773999999, "quote_volume": 49529.8638, "trades": 644, "taker_buy_base": 260409.0, "taker_buy_quote": 24686.7168 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0942, "high": 0.0945, "low": 0.093, "close": 0.0932, "volume": 684320.0, "close_time": 1773777599999, "quote_volume": 64309.0367, "trades": 682, "taker_buy_base": 329335.0, "taker_buy_quote": 30977.9184 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0931, "high": 0.094, "low": 0.0929, "close": 0.0938, "volume": 293537.0, "close_time": 1773781199999, "quote_volume": 27407.8015, "trades": 564, "taker_buy_base": 195363.0, "taker_buy_quote": 18245.9986 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0937, "high": 0.0944, "low": 0.0935, "close": 0.0938, "volume": 410363.0, "close_time": 1773784799999, "quote_volume": 38549.2606, "trades": 646, "taker_buy_base": 175344.0, "taker_buy_quote": 16477.2363 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0937, "high": 0.0939, "low": 0.0931, "close": 0.0934, "volume": 315102.0, "close_time": 1773788399999, "quote_volume": 29447.406, "trades": 492, "taker_buy_base": 88527.0, "taker_buy_quote": 8282.1528 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0934, "high": 0.0936, "low": 0.0927, "close": 0.093, "volume": 355285.0, "close_time": 1773791999999, "quote_volume": 33104.477, "trades": 475, "taker_buy_base": 198994.0, "taker_buy_quote": 18561.2194 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0931, "high": 0.0933, "low": 0.0917, "close": 0.0922, "volume": 708315.0, "close_time": 1773795599999, "quote_volume": 65328.8406, "trades": 906, "taker_buy_base": 317457.0, "taker_buy_quote": 29273.0006 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0923, "high": 0.0941, "low": 0.092, "close": 0.0937, "volume": 744004.0, "close_time": 1773799199999, "quote_volume": 69194.495, "trades": 810, "taker_buy_base": 464156.0, "taker_buy_quote": 43194.5948 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0936, "high": 0.0953, "low": 0.0935, "close": 0.0948, "volume": 845965.0, "close_time": 1773802799999, "quote_volume": 79964.5612, "trades": 679, "taker_buy_base": 481190.0, "taker_buy_quote": 45471.1012 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0948, "high": 0.0948, "low": 0.0933, "close": 0.0934, "volume": 191689.0, "close_time": 1773806399999, "quote_volume": 18040.5779, "trades": 360, "taker_buy_base": 66523.0, "taker_buy_quote": 6281.539 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0934, "high": 0.0934, "low": 0.0923, "close": 0.0928, "volume": 188750.0, "close_time": 1773809999999, "quote_volume": 17503.8819, "trades": 301, "taker_buy_base": 109704.0, "taker_buy_quote": 10172.2465 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0928, "high": 0.0935, "low": 0.0924, "close": 0.0926, "volume": 393663.0, "close_time": 1773813599999, "quote_volume": 36509.8966, "trades": 323, "taker_buy_base": 151202.0, "taker_buy_quote": 14043.6964 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.0926, "high": 0.0934, "low": 0.0926, "close": 0.0932, "volume": 331678.0, "close_time": 1773817199999, "quote_volume": 30863.1095, "trades": 326, "taker_buy_base": 65629.0, "taker_buy_quote": 6112.2206 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0932, "high": 0.0952, "low": 0.0932, "close": 0.0949, "volume": 679922.0, "close_time": 1773820799999, "quote_volume": 64084.6956, "trades": 886, "taker_buy_base": 344027.0, "taker_buy_quote": 32483.9237 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0948, "high": 0.0967, "low": 0.0947, "close": 0.0967, "volume": 652784.0, "close_time": 1773824399999, "quote_volume": 62476.3124, "trades": 727, "taker_buy_base": 400705.0, "taker_buy_quote": 38365.475 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0966, "high": 0.097, "low": 0.0954, "close": 0.0956, "volume": 616892.0, "close_time": 1773827999999, "quote_volume": 59389.7934, "trades": 807, "taker_buy_base": 279147.0, "taker_buy_quote": 26892.1026 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0955, "high": 0.0958, "low": 0.0935, "close": 0.0937, "volume": 661409.0, "close_time": 1773831599999, "quote_volume": 62479.6706, "trades": 678, "taker_buy_base": 286110.0, "taker_buy_quote": 27026.8171 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0937, "high": 0.0938, "low": 0.0916, "close": 0.092, "volume": 768102.0, "close_time": 1773835199999, "quote_volume": 71061.4212, "trades": 797, "taker_buy_base": 328070.0, "taker_buy_quote": 30354.1738 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.092, "high": 0.0922, "low": 0.0905, "close": 0.0906, "volume": 750294.0, "close_time": 1773838799999, "quote_volume": 68517.3487, "trades": 681, "taker_buy_base": 364704.0, "taker_buy_quote": 33272.4625 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0906, "high": 0.0906, "low": 0.0892, "close": 0.0895, "volume": 1398501.0, "close_time": 1773842399999, "quote_volume": 125670.7352, "trades": 918, "taker_buy_base": 429741.0, "taker_buy_quote": 38610.7565 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0895, "high": 0.0899, "low": 0.0875, "close": 0.088, "volume": 2323311.0, "close_time": 1773845999999, "quote_volume": 205913.3761, "trades": 2086, "taker_buy_base": 524936.0, "taker_buy_quote": 46647.508 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.088, "high": 0.088, "low": 0.0867, "close": 0.0874, "volume": 1520267.0, "close_time": 1773849599999, "quote_volume": 132563.5375, "trades": 1950, "taker_buy_base": 623676.0, "taker_buy_quote": 54344.5749 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0873, "high": 0.0882, "low": 0.0862, "close": 0.0863, "volume": 1670421.0, "close_time": 1773853199999, "quote_volume": 145348.8112, "trades": 836, "taker_buy_base": 975058.0, "taker_buy_quote": 84863.0918 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0862, "high": 0.0874, "low": 0.0856, "close": 0.087, "volume": 811076.0, "close_time": 1773856799999, "quote_volume": 70079.1161, "trades": 784, "taker_buy_base": 428108.0, "taker_buy_quote": 37086.8565 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.087, "high": 0.088, "low": 0.0858, "close": 0.0863, "volume": 901352.0, "close_time": 1773860399999, "quote_volume": 78254.4924, "trades": 1079, "taker_buy_base": 437967.0, "taker_buy_quote": 38087.3802 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0864, "high": 0.0871, "low": 0.0855, "close": 0.0858, "volume": 424775.0, "close_time": 1773863999999, "quote_volume": 36625.4404, "trades": 783, "taker_buy_base": 235200.0, "taker_buy_quote": 20291.4225 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0857, "high": 0.0865, "low": 0.0856, "close": 0.0863, "volume": 598084.0, "close_time": 1773867599999, "quote_volume": 51417.3772, "trades": 706, "taker_buy_base": 260190.0, "taker_buy_quote": 22410.0333 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0863, "high": 0.0871, "low": 0.0863, "close": 0.0868, "volume": 342493.0, "close_time": 1773871199999, "quote_volume": 29721.6573, "trades": 293, "taker_buy_base": 164967.0, "taker_buy_quote": 14309.5885 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0863, "close": 0.0867, "volume": 155128.0, "close_time": 1773874799999, "quote_volume": 13409.3746, "trades": 344, "taker_buy_base": 50541.0, "taker_buy_quote": 4372.6027 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0866, "high": 0.087, "low": 0.0863, "close": 0.0868, "volume": 155712.0, "close_time": 1773878399999, "quote_volume": 13491.7133, "trades": 156, "taker_buy_base": 93389.0, "taker_buy_quote": 8103.2564 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0868, "high": 0.088, "low": 0.0865, "close": 0.0879, "volume": 282875.0, "close_time": 1773881999999, "quote_volume": 24755.2832, "trades": 340, "taker_buy_base": 211220.0, "taker_buy_quote": 18488.747 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0879, "high": 0.0879, "low": 0.0869, "close": 0.0874, "volume": 259564.0, "close_time": 1773885599999, "quote_volume": 22650.4964, "trades": 220, "taker_buy_base": 132928.0, "taker_buy_quote": 11581.5424 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0874, "high": 0.0883, "low": 0.0872, "close": 0.0879, "volume": 555854.0, "close_time": 1773889199999, "quote_volume": 48870.2702, "trades": 385, "taker_buy_base": 265166.0, "taker_buy_quote": 23319.8167 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0879, "high": 0.0881, "low": 0.0873, "close": 0.0874, "volume": 240544.0, "close_time": 1773892799999, "quote_volume": 21149.9877, "trades": 292, "taker_buy_base": 85307.0, "taker_buy_quote": 7498.8035 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0873, "high": 0.0874, "low": 0.0866, "close": 0.087, "volume": 318345.0, "close_time": 1773896399999, "quote_volume": 27699.5458, "trades": 434, "taker_buy_base": 146651.0, "taker_buy_quote": 12774.5755 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.087, "high": 0.0874, "low": 0.0864, "close": 0.0866, "volume": 194933.0, "close_time": 1773899999999, "quote_volume": 16938.4458, "trades": 219, "taker_buy_base": 68836.0, "taker_buy_quote": 5983.9407 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0866, "high": 0.0872, "low": 0.0863, "close": 0.0867, "volume": 428975.0, "close_time": 1773903599999, "quote_volume": 37199.6416, "trades": 297, "taker_buy_base": 235062.0, "taker_buy_quote": 20394.8231 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0868, "high": 0.087, "low": 0.0859, "close": 0.0864, "volume": 413866.0, "close_time": 1773907199999, "quote_volume": 35767.6794, "trades": 463, "taker_buy_base": 207863.0, "taker_buy_quote": 17962.887 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0864, "high": 0.0865, "low": 0.0848, "close": 0.085, "volume": 699314.0, "close_time": 1773910799999, "quote_volume": 59712.1104, "trades": 788, "taker_buy_base": 158879.0, "taker_buy_quote": 13601.422 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0851, "high": 0.086, "low": 0.0848, "close": 0.0856, "volume": 547813.0, "close_time": 1773914399999, "quote_volume": 46765.9994, "trades": 452, "taker_buy_base": 236826.0, "taker_buy_quote": 20221.245 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0857, "high": 0.0857, "low": 0.085, "close": 0.0852, "volume": 432624.0, "close_time": 1773917999999, "quote_volume": 36950.1042, "trades": 593, "taker_buy_base": 224726.0, "taker_buy_quote": 19199.8666 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0851, "high": 0.0856, "low": 0.0851, "close": 0.0856, "volume": 177700.0, "close_time": 1773921599999, "quote_volume": 15148.559, "trades": 124, "taker_buy_base": 75277.0, "taker_buy_quote": 6425.0491 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0855, "high": 0.0855, "low": 0.084, "close": 0.0843, "volume": 437029.0, "close_time": 1773925199999, "quote_volume": 36983.3305, "trades": 306, "taker_buy_base": 152994.0, "taker_buy_quote": 12950.9115 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0842, "high": 0.085, "low": 0.0837, "close": 0.0847, "volume": 721211.0, "close_time": 1773928799999, "quote_volume": 60833.828, "trades": 468, "taker_buy_base": 370437.0, "taker_buy_quote": 31266.1123 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0848, "high": 0.0853, "low": 0.084, "close": 0.085, "volume": 511662.0, "close_time": 1773932399999, "quote_volume": 43396.6715, "trades": 525, "taker_buy_base": 299230.0, "taker_buy_quote": 25385.4077 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0849, "high": 0.0853, "low": 0.0829, "close": 0.0837, "volume": 606415.0, "close_time": 1773935999999, "quote_volume": 50721.722, "trades": 456, "taker_buy_base": 224953.0, "taker_buy_quote": 18811.3662 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0838, "high": 0.0846, "low": 0.0835, "close": 0.0837, "volume": 436674.0, "close_time": 1773939599999, "quote_volume": 36797.8697, "trades": 379, "taker_buy_base": 328220.0, "taker_buy_quote": 27655.9411 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0838, "high": 0.0842, "low": 0.0833, "close": 0.0841, "volume": 244040.0, "close_time": 1773943199999, "quote_volume": 20440.308, "trades": 277, "taker_buy_base": 156832.0, "taker_buy_quote": 13142.2948 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0841, "high": 0.0845, "low": 0.0838, "close": 0.0839, "volume": 248542.0, "close_time": 1773946799999, "quote_volume": 20920.5693, "trades": 344, "taker_buy_base": 90218.0, "taker_buy_quote": 7590.5109 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0838, "high": 0.0845, "low": 0.0833, "close": 0.0835, "volume": 355263.0, "close_time": 1773950399999, "quote_volume": 29886.4782, "trades": 580, "taker_buy_base": 113639.0, "taker_buy_quote": 9560.0973 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0835, "high": 0.0841, "low": 0.0834, "close": 0.084, "volume": 156620.0, "close_time": 1773953999999, "quote_volume": 13140.5308, "trades": 160, "taker_buy_base": 42666.0, "taker_buy_quote": 3581.0887 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.084, "high": 0.0846, "low": 0.0839, "close": 0.0844, "volume": 428850.0, "close_time": 1773957599999, "quote_volume": 36150.3552, "trades": 303, "taker_buy_base": 314931.0, "taker_buy_quote": 26563.9094 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0832, "close": 0.0834, "volume": 338486.0, "close_time": 1773961199999, "quote_volume": 28372.0239, "trades": 709, "taker_buy_base": 139111.0, "taker_buy_quote": 11676.5556 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0824, "close": 0.0828, "volume": 270758.0, "close_time": 1773964799999, "quote_volume": 22437.4993, "trades": 293, "taker_buy_base": 94953.0, "taker_buy_quote": 7876.2156 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0828, "high": 0.0846, "low": 0.0828, "close": 0.0835, "volume": 1023316.0, "close_time": 1773968399999, "quote_volume": 85810.1669, "trades": 420, "taker_buy_base": 556681.0, "taker_buy_quote": 46726.0345 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0835, "high": 0.0839, "low": 0.0831, "close": 0.0833, "volume": 492662.0, "close_time": 1773971999999, "quote_volume": 41086.7115, "trades": 382, "taker_buy_base": 176813.0, "taker_buy_quote": 14767.4189 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0833, "high": 0.0835, "low": 0.0827, "close": 0.0832, "volume": 130927.0, "close_time": 1773975599999, "quote_volume": 10872.3802, "trades": 172, "taker_buy_base": 55856.0, "taker_buy_quote": 4647.2048 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0826, "close": 0.0829, "volume": 149541.0, "close_time": 1773979199999, "quote_volume": 12419.7098, "trades": 256, "taker_buy_base": 58526.0, "taker_buy_quote": 4863.1209 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0829, "high": 0.0834, "low": 0.0823, "close": 0.0828, "volume": 601505.0, "close_time": 1773982799999, "quote_volume": 49825.9701, "trades": 410, "taker_buy_base": 204854.0, "taker_buy_quote": 16992.7718 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0827, "high": 0.0829, "low": 0.0821, "close": 0.0826, "volume": 815580.0, "close_time": 1773986399999, "quote_volume": 67300.6791, "trades": 489, "taker_buy_base": 274696.0, "taker_buy_quote": 22673.5798 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0826, "high": 0.0831, "low": 0.0822, "close": 0.0826, "volume": 750649.0, "close_time": 1773989999999, "quote_volume": 62081.6966, "trades": 526, "taker_buy_base": 199094.0, "taker_buy_quote": 16473.8559 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0826, "high": 0.0829, "low": 0.0819, "close": 0.0828, "volume": 965029.0, "close_time": 1773993599999, "quote_volume": 79530.5577, "trades": 626, "taker_buy_base": 291183.0, "taker_buy_quote": 23995.8235 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0827, "high": 0.0833, "low": 0.0824, "close": 0.0824, "volume": 481755.0, "close_time": 1773997199999, "quote_volume": 39879.8626, "trades": 323, "taker_buy_base": 242012.0, "taker_buy_quote": 20039.4365 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0822, "high": 0.0825, "low": 0.0817, "close": 0.0821, "volume": 342358.0, "close_time": 1774000799999, "quote_volume": 28093.5672, "trades": 221, "taker_buy_base": 168691.0, "taker_buy_quote": 13856.6715 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0816, "close": 0.0818, "volume": 453289.0, "close_time": 1774004399999, "quote_volume": 37092.0688, "trades": 184, "taker_buy_base": 116108.0, "taker_buy_quote": 9501.2841 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0817, "high": 0.0818, "low": 0.081, "close": 0.0814, "volume": 269402.0, "close_time": 1774007999999, "quote_volume": 21940.4375, "trades": 247, "taker_buy_base": 66870.0, "taker_buy_quote": 5445.7876 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0815, "high": 0.0821, "low": 0.0809, "close": 0.0813, "volume": 246143.0, "close_time": 1774011599999, "quote_volume": 20015.8255, "trades": 286, "taker_buy_base": 82407.0, "taker_buy_quote": 6713.9512 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0805, "close": 0.081, "volume": 336706.0, "close_time": 1774015199999, "quote_volume": 27275.2688, "trades": 349, "taker_buy_base": 156131.0, "taker_buy_quote": 12647.898 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.081, "high": 0.0816, "low": 0.0807, "close": 0.0809, "volume": 500752.0, "close_time": 1774018799999, "quote_volume": 40665.2454, "trades": 543, "taker_buy_base": 284209.0, "taker_buy_quote": 23069.4661 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.081, "high": 0.0813, "low": 0.0803, "close": 0.081, "volume": 825885.0, "close_time": 1774022399999, "quote_volume": 66816.0154, "trades": 991, "taker_buy_base": 459466.0, "taker_buy_quote": 37164.7526 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0811, "high": 0.0822, "low": 0.081, "close": 0.0819, "volume": 1117974.0, "close_time": 1774025999999, "quote_volume": 91281.7595, "trades": 1012, "taker_buy_base": 644556.0, "taker_buy_quote": 52617.3173 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0819, "high": 0.082, "low": 0.081, "close": 0.0818, "volume": 442599.0, "close_time": 1774029599999, "quote_volume": 36095.9387, "trades": 322, "taker_buy_base": 249632.0, "taker_buy_quote": 20369.1207 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0817, "high": 0.0822, "low": 0.0805, "close": 0.0807, "volume": 528810.0, "close_time": 1774033199999, "quote_volume": 43036.82, "trades": 296, "taker_buy_base": 246240.0, "taker_buy_quote": 20032.876 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0808, "high": 0.081, "low": 0.0795, "close": 0.0802, "volume": 815937.0, "close_time": 1774036799999, "quote_volume": 65508.4647, "trades": 1309, "taker_buy_base": 501553.0, "taker_buy_quote": 40259.3432 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0802, "high": 0.0804, "low": 0.0795, "close": 0.08, "volume": 160153.0, "close_time": 1774040399999, "quote_volume": 12823.8333, "trades": 320, "taker_buy_base": 73367.0, "taker_buy_quote": 5872.119 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.08, "high": 0.0807, "low": 0.0798, "close": 0.0804, "volume": 428078.0, "close_time": 1774043999999, "quote_volume": 34440.9395, "trades": 240, "taker_buy_base": 281040.0, "taker_buy_quote": 22617.4576 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0805, "high": 0.0813, "low": 0.0802, "close": 0.081, "volume": 557321.0, "close_time": 1774047599999, "quote_volume": 45103.7969, "trades": 462, "taker_buy_base": 418716.0, "taker_buy_quote": 33908.3903 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0811, "high": 0.0829, "low": 0.0811, "close": 0.082, "volume": 663467.0, "close_time": 1774051199999, "quote_volume": 54388.9584, "trades": 599, "taker_buy_base": 435387.0, "taker_buy_quote": 35679.4436 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0819, "high": 0.083, "low": 0.0816, "close": 0.0829, "volume": 413508.0, "close_time": 1774054799999, "quote_volume": 34018.6083, "trades": 330, "taker_buy_base": 251127.0, "taker_buy_quote": 20664.4956 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0829, "high": 0.0834, "low": 0.0826, "close": 0.0829, "volume": 239014.0, "close_time": 1774058399999, "quote_volume": 19833.414, "trades": 205, "taker_buy_base": 127159.0, "taker_buy_quote": 10557.6662 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.083, "high": 0.0838, "low": 0.0826, "close": 0.0837, "volume": 1140298.0, "close_time": 1774061999999, "quote_volume": 94676.0521, "trades": 616, "taker_buy_base": 766775.0, "taker_buy_quote": 63624.8219 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0837, "high": 0.0846, "low": 0.0834, "close": 0.0845, "volume": 580478.0, "close_time": 1774065599999, "quote_volume": 48804.3734, "trades": 606, "taker_buy_base": 449104.0, "taker_buy_quote": 37774.6175 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0845, "high": 0.0855, "low": 0.0839, "close": 0.0843, "volume": 1316807.0, "close_time": 1774069199999, "quote_volume": 111528.4862, "trades": 781, "taker_buy_base": 692392.0, "taker_buy_quote": 58711.0011 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0841, "high": 0.0844, "low": 0.0824, "close": 0.0826, "volume": 877645.0, "close_time": 1774072799999, "quote_volume": 72766.6862, "trades": 957, "taker_buy_base": 468745.0, "taker_buy_quote": 38847.8162 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0823, "close": 0.0823, "volume": 98343.0, "close_time": 1774076399999, "quote_volume": 8108.705, "trades": 264, "taker_buy_base": 62254.0, "taker_buy_quote": 5134.3547 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0823, "high": 0.0824, "low": 0.0819, "close": 0.0819, "volume": 273810.0, "close_time": 1774079999999, "quote_volume": 22478.7684, "trades": 338, "taker_buy_base": 158935.0, "taker_buy_quote": 13046.9048 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0819, "high": 0.0823, "low": 0.0816, "close": 0.0819, "volume": 202843.0, "close_time": 1774083599999, "quote_volume": 16622.9141, "trades": 182, "taker_buy_base": 72296.0, "taker_buy_quote": 5934.0347 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0819, "high": 0.0824, "low": 0.0813, "close": 0.0815, "volume": 182389.0, "close_time": 1774087199999, "quote_volume": 14908.0046, "trades": 134, "taker_buy_base": 84840.0, "taker_buy_quote": 6953.3305 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0815, "high": 0.082, "low": 0.0812, "close": 0.0817, "volume": 118945.0, "close_time": 1774090799999, "quote_volume": 9708.4328, "trades": 145, "taker_buy_base": 60840.0, "taker_buy_quote": 4970.8628 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0818, "high": 0.0829, "low": 0.0818, "close": 0.0825, "volume": 401974.0, "close_time": 1774094399999, "quote_volume": 33188.3463, "trades": 404, "taker_buy_base": 301784.0, "taker_buy_quote": 24917.6843 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0822, "close": 0.0824, "volume": 169643.0, "close_time": 1774097999999, "quote_volume": 13994.4151, "trades": 142, "taker_buy_base": 53991.0, "taker_buy_quote": 4454.0927 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0825, "high": 0.0833, "low": 0.0824, "close": 0.0832, "volume": 241620.0, "close_time": 1774101599999, "quote_volume": 20049.3671, "trades": 206, "taker_buy_base": 177740.0, "taker_buy_quote": 14748.6167 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0832, "high": 0.0843, "low": 0.0828, "close": 0.0831, "volume": 530645.0, "close_time": 1774105199999, "quote_volume": 44264.2389, "trades": 300, "taker_buy_base": 225486.0, "taker_buy_quote": 18822.4495 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0832, "high": 0.0851, "low": 0.0832, "close": 0.0845, "volume": 744010.0, "close_time": 1774108799999, "quote_volume": 62801.2351, "trades": 499, "taker_buy_base": 454401.0, "taker_buy_quote": 38371.7378 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0827, "close": 0.0833, "volume": 676755.0, "close_time": 1774112399999, "quote_volume": 56529.7563, "trades": 362, "taker_buy_base": 262934.0, "taker_buy_quote": 21977.2762 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0823, "close": 0.0825, "volume": 275904.0, "close_time": 1774115999999, "quote_volume": 22797.0649, "trades": 197, "taker_buy_base": 80346.0, "taker_buy_quote": 6633.6911 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0826, "high": 0.0828, "low": 0.082, "close": 0.0824, "volume": 436205.0, "close_time": 1774119599999, "quote_volume": 35938.3961, "trades": 490, "taker_buy_base": 212028.0, "taker_buy_quote": 17489.4679 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0824, "high": 0.0829, "low": 0.0822, "close": 0.0828, "volume": 400835.0, "close_time": 1774123199999, "quote_volume": 33125.4494, "trades": 302, "taker_buy_base": 279712.0, "taker_buy_quote": 23130.0029 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0827, "high": 0.0833, "low": 0.0826, "close": 0.083, "volume": 103522.0, "close_time": 1774126799999, "quote_volume": 8592.6763, "trades": 133, "taker_buy_base": 53873.0, "taker_buy_quote": 4475.7584 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.083, "high": 0.0831, "low": 0.0825, "close": 0.0827, "volume": 152108.0, "close_time": 1774130399999, "quote_volume": 12596.6426, "trades": 144, "taker_buy_base": 64959.0, "taker_buy_quote": 5376.8115 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0826, "high": 0.0828, "low": 0.0821, "close": 0.0823, "volume": 261881.0, "close_time": 1774133999999, "quote_volume": 21558.5786, "trades": 131, "taker_buy_base": 44734.0, "taker_buy_quote": 3690.8786 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0822, "high": 0.0823, "low": 0.0794, "close": 0.0804, "volume": 1101876.0, "close_time": 1774137599999, "quote_volume": 88513.111, "trades": 579, "taker_buy_base": 471919.0, "taker_buy_quote": 37964.3202 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0783, "close": 0.0799, "volume": 996266.0, "close_time": 1774141199999, "quote_volume": 79540.4089, "trades": 648, "taker_buy_base": 458767.0, "taker_buy_quote": 36635.3985 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.08, "high": 0.0801, "low": 0.0792, "close": 0.0796, "volume": 728921.0, "close_time": 1774144799999, "quote_volume": 57979.2985, "trades": 407, "taker_buy_base": 290338.0, "taker_buy_quote": 23105.1581 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0796, "high": 0.0808, "low": 0.0796, "close": 0.0805, "volume": 483433.0, "close_time": 1774148399999, "quote_volume": 38829.2149, "trades": 238, "taker_buy_base": 414034.0, "taker_buy_quote": 33260.5815 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0806, "high": 0.0812, "low": 0.0803, "close": 0.0803, "volume": 638628.0, "close_time": 1774151999999, "quote_volume": 51480.7637, "trades": 319, "taker_buy_base": 409806.0, "taker_buy_quote": 33055.768 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0802, "close": 0.0804, "volume": 168274.0, "close_time": 1774155599999, "quote_volume": 13529.9545, "trades": 236, "taker_buy_base": 60186.0, "taker_buy_quote": 4840.7925 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0803, "high": 0.0806, "low": 0.0801, "close": 0.0805, "volume": 300852.0, "close_time": 1774159199999, "quote_volume": 24193.6601, "trades": 165, "taker_buy_base": 265771.0, "taker_buy_quote": 21378.4042 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0803, "high": 0.0818, "low": 0.0803, "close": 0.0814, "volume": 658090.0, "close_time": 1774162799999, "quote_volume": 53527.4762, "trades": 451, "taker_buy_base": 452243.0, "taker_buy_quote": 36806.7805 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0815, "high": 0.0824, "low": 0.081, "close": 0.081, "volume": 217771.0, "close_time": 1774166399999, "quote_volume": 17823.3658, "trades": 234, "taker_buy_base": 124182.0, "taker_buy_quote": 10175.8589 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0809, "high": 0.0809, "low": 0.08, "close": 0.0807, "volume": 410245.0, "close_time": 1774169999999, "quote_volume": 32957.0362, "trades": 389, "taker_buy_base": 175873.0, "taker_buy_quote": 14142.8518 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0808, "high": 0.103, "low": 0.0806, "close": 0.092, "volume": 24290190.0, "close_time": 1774173599999, "quote_volume": 2273246.6582, "trades": 16917, "taker_buy_base": 8611117.0, "taker_buy_quote": 800024.1877 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0919, "high": 0.1008, "low": 0.0912, "close": 0.0953, "volume": 6703488.0, "close_time": 1774177199999, "quote_volume": 633199.3761, "trades": 7303, "taker_buy_base": 2890606.0, "taker_buy_quote": 274432.7267 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0952, "high": 0.0965, "low": 0.0934, "close": 0.0956, "volume": 3873934.0, "close_time": 1774180799999, "quote_volume": 368224.5555, "trades": 2948, "taker_buy_base": 2341839.0, "taker_buy_quote": 222925.9298 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0957, "high": 0.0992, "low": 0.0954, "close": 0.0987, "volume": 3428390.0, "close_time": 1774184399999, "quote_volume": 333692.2176, "trades": 3108, "taker_buy_base": 1740013.0, "taker_buy_quote": 169492.6533 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0988, "high": 0.1034, "low": 0.0932, "close": 0.094, "volume": 7863570.0, "close_time": 1774187999999, "quote_volume": 777478.4646, "trades": 5021, "taker_buy_base": 3792506.0, "taker_buy_quote": 377068.5088 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.094, "high": 0.0993, "low": 0.0938, "close": 0.0969, "volume": 3992792.0, "close_time": 1774191599999, "quote_volume": 386574.2038, "trades": 2005, "taker_buy_base": 2240249.0, "taker_buy_quote": 216836.2485 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0967, "high": 0.0979, "low": 0.0954, "close": 0.0973, "volume": 2084881.0, "close_time": 1774195199999, "quote_volume": 201764.5925, "trades": 1390, "taker_buy_base": 943287.0, "taker_buy_quote": 91448.9268 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0973, "high": 0.0977, "low": 0.0928, "close": 0.0952, "volume": 3342429.0, "close_time": 1774198799999, "quote_volume": 317833.2534, "trades": 2251, "taker_buy_base": 1220758.0, "taker_buy_quote": 116403.248 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0953, "high": 0.0959, "low": 0.0924, "close": 0.0928, "volume": 2859653.0, "close_time": 1774202399999, "quote_volume": 269745.428, "trades": 1895, "taker_buy_base": 1198868.0, "taker_buy_quote": 113064.3239 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0929, "high": 0.0943, "low": 0.0921, "close": 0.0936, "volume": 1827281.0, "close_time": 1774205999999, "quote_volume": 170569.8547, "trades": 1401, "taker_buy_base": 776063.0, "taker_buy_quote": 72514.9449 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0936, "high": 0.0962, "low": 0.0936, "close": 0.0952, "volume": 1354338.0, "close_time": 1774209599999, "quote_volume": 128489.1958, "trades": 888, "taker_buy_base": 710814.0, "taker_buy_quote": 67476.4907 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0937, "close": 0.0945, "volume": 520862.0, "close_time": 1774213199999, "quote_volume": 49173.6252, "trades": 542, "taker_buy_base": 206241.0, "taker_buy_quote": 19476.3819 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0947, "high": 0.0956, "low": 0.0929, "close": 0.0942, "volume": 1252929.0, "close_time": 1774216799999, "quote_volume": 118253.4995, "trades": 687, "taker_buy_base": 447707.0, "taker_buy_quote": 42198.1116 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0941, "high": 0.0963, "low": 0.0939, "close": 0.0952, "volume": 1033685.0, "close_time": 1774220399999, "quote_volume": 98550.2044, "trades": 669, "taker_buy_base": 513825.0, "taker_buy_quote": 49030.9099 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0952, "high": 0.0959, "low": 0.0916, "close": 0.092, "volume": 1828502.0, "close_time": 1774223999999, "quote_volume": 170851.779, "trades": 1638, "taker_buy_base": 907432.0, "taker_buy_quote": 84803.6629 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0919, "high": 0.0939, "low": 0.0918, "close": 0.0927, "volume": 1818181.0, "close_time": 1774227599999, "quote_volume": 169080.9265, "trades": 2217, "taker_buy_base": 1080902.0, "taker_buy_quote": 100566.8907 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0927, "high": 0.0945, "low": 0.0926, "close": 0.0944, "volume": 600344.0, "close_time": 1774231199999, "quote_volume": 56173.9181, "trades": 536, "taker_buy_base": 367488.0, "taker_buy_quote": 34384.3341 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0945, "high": 0.0954, "low": 0.0937, "close": 0.0951, "volume": 788194.0, "close_time": 1774234799999, "quote_volume": 74523.6002, "trades": 542, "taker_buy_base": 470825.0, "taker_buy_quote": 44598.8431 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0952, "high": 0.0962, "low": 0.0941, "close": 0.0947, "volume": 873257.0, "close_time": 1774238399999, "quote_volume": 83026.5273, "trades": 592, "taker_buy_base": 444140.0, "taker_buy_quote": 42280.2794 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0947, "high": 0.0969, "low": 0.094, "close": 0.0957, "volume": 1984055.0, "close_time": 1774241999999, "quote_volume": 190332.7804, "trades": 822, "taker_buy_base": 1121733.0, "taker_buy_quote": 107561.4394 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0957, "high": 0.097, "low": 0.0951, "close": 0.0952, "volume": 799228.0, "close_time": 1774245599999, "quote_volume": 76654.2584, "trades": 415, "taker_buy_base": 450588.0, "taker_buy_quote": 43281.6354 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0952, "high": 0.0959, "low": 0.0945, "close": 0.0959, "volume": 916730.0, "close_time": 1774249199999, "quote_volume": 87233.7582, "trades": 631, "taker_buy_base": 573557.0, "taker_buy_quote": 54620.5654 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0958, "high": 0.0965, "low": 0.0941, "close": 0.0944, "volume": 910120.0, "close_time": 1774252799999, "quote_volume": 86859.3469, "trades": 685, "taker_buy_base": 525262.0, "taker_buy_quote": 50214.2058 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0944, "high": 0.0949, "low": 0.0933, "close": 0.0938, "volume": 692740.0, "close_time": 1774256399999, "quote_volume": 65113.4154, "trades": 435, "taker_buy_base": 384313.0, "taker_buy_quote": 36128.1231 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0939, "high": 0.0957, "low": 0.0937, "close": 0.0953, "volume": 1179289.0, "close_time": 1774259999999, "quote_volume": 111728.2565, "trades": 547, "taker_buy_base": 527712.0, "taker_buy_quote": 49959.807 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0954, "high": 0.0965, "low": 0.0947, "close": 0.0964, "volume": 824919.0, "close_time": 1774263599999, "quote_volume": 78896.2722, "trades": 481, "taker_buy_base": 405554.0, "taker_buy_quote": 38841.3453 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0965, "high": 0.1072, "low": 0.0965, "close": 0.1053, "volume": 6879075.0, "close_time": 1774267199999, "quote_volume": 708011.7028, "trades": 4767, "taker_buy_base": 4694020.0, "taker_buy_quote": 482560.7618 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1054, "high": 0.1058, "low": 0.101, "close": 0.102, "volume": 3983287.0, "close_time": 1774270799999, "quote_volume": 409009.6756, "trades": 2680, "taker_buy_base": 1593912.0, "taker_buy_quote": 163626.2886 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.1021, "high": 0.1029, "low": 0.1003, "close": 0.1022, "volume": 1276318.0, "close_time": 1774274399999, "quote_volume": 129378.8892, "trades": 943, "taker_buy_base": 606386.0, "taker_buy_quote": 61557.8713 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.1023, "high": 0.1041, "low": 0.1015, "close": 0.1024, "volume": 2182108.0, "close_time": 1774277999999, "quote_volume": 224102.6829, "trades": 1482, "taker_buy_base": 1156360.0, "taker_buy_quote": 118903.9817 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.1024, "high": 0.103, "low": 0.1016, "close": 0.1019, "volume": 708680.0, "close_time": 1774281599999, "quote_volume": 72509.2708, "trades": 760, "taker_buy_base": 316647.0, "taker_buy_quote": 32453.054 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.102, "high": 0.1043, "low": 0.1019, "close": 0.102, "volume": 1106466.0, "close_time": 1774285199999, "quote_volume": 114131.4413, "trades": 1126, "taker_buy_base": 560977.0, "taker_buy_quote": 57832.7059 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.1019, "high": 0.1036, "low": 0.1008, "close": 0.1031, "volume": 1062571.0, "close_time": 1774288799999, "quote_volume": 108581.9036, "trades": 983, "taker_buy_base": 488874.0, "taker_buy_quote": 49947.6524 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.1032, "high": 0.104, "low": 0.1027, "close": 0.1036, "volume": 640967.0, "close_time": 1774292399999, "quote_volume": 66262.8749, "trades": 556, "taker_buy_base": 293739.0, "taker_buy_quote": 30381.7993 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.1034, "high": 0.1035, "low": 0.1017, "close": 0.1023, "volume": 411735.0, "close_time": 1774295999999, "quote_volume": 42226.1214, "trades": 497, "taker_buy_base": 199554.0, "taker_buy_quote": 20475.7534 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1022, "high": 0.1041, "low": 0.1017, "close": 0.1031, "volume": 620768.0, "close_time": 1774299599999, "quote_volume": 63994.7021, "trades": 624, "taker_buy_base": 413355.0, "taker_buy_quote": 42603.0313 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.1032, "high": 0.106, "low": 0.1031, "close": 0.1053, "volume": 1623173.0, "close_time": 1774303199999, "quote_volume": 169612.2323, "trades": 2794, "taker_buy_base": 866708.0, "taker_buy_quote": 90684.3119 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.1055, "high": 0.1103, "low": 0.1054, "close": 0.109, "volume": 3189560.0, "close_time": 1774306799999, "quote_volume": 345234.087, "trades": 2515, "taker_buy_base": 1932852.0, "taker_buy_quote": 209293.7961 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.1089, "high": 0.1106, "low": 0.107, "close": 0.1076, "volume": 2288480.0, "close_time": 1774310399999, "quote_volume": 248457.252, "trades": 1912, "taker_buy_base": 1130414.0, "taker_buy_quote": 122848.1321 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1075, "high": 0.1093, "low": 0.1048, "close": 0.1069, "volume": 2954028.0, "close_time": 1774313999999, "quote_volume": 316332.0249, "trades": 1893, "taker_buy_base": 1518530.0, "taker_buy_quote": 162708.1647 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1072, "high": 0.1093, "low": 0.107, "close": 0.1091, "volume": 2471350.0, "close_time": 1774317599999, "quote_volume": 267494.9389, "trades": 1437, "taker_buy_base": 1389110.0, "taker_buy_quote": 150419.0849 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.1091, "high": 0.1117, "low": 0.1076, "close": 0.1117, "volume": 1340419.0, "close_time": 1774321199999, "quote_volume": 146891.7536, "trades": 996, "taker_buy_base": 818118.0, "taker_buy_quote": 89666.3476 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.1117, "high": 0.1166, "low": 0.1116, "close": 0.1128, "volume": 4236823.0, "close_time": 1774324799999, "quote_volume": 480694.3148, "trades": 2604, "taker_buy_base": 2242605.0, "taker_buy_quote": 254476.2602 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.113, "high": 0.1155, "low": 0.111, "close": 0.1143, "volume": 2557768.0, "close_time": 1774328399999, "quote_volume": 291150.1217, "trades": 2070, "taker_buy_base": 1424894.0, "taker_buy_quote": 162305.9314 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.1144, "high": 0.1169, "low": 0.1135, "close": 0.1145, "volume": 3359479.0, "close_time": 1774331999999, "quote_volume": 386928.1637, "trades": 2972, "taker_buy_base": 1387566.0, "taker_buy_quote": 159933.2886 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.1146, "high": 0.1152, "low": 0.1113, "close": 0.1143, "volume": 2859191.0, "close_time": 1774335599999, "quote_volume": 323667.5528, "trades": 2196, "taker_buy_base": 1598256.0, "taker_buy_quote": 181042.1312 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.1145, "high": 0.1179, "low": 0.1132, "close": 0.1176, "volume": 2032937.0, "close_time": 1774339199999, "quote_volume": 234979.1915, "trades": 1877, "taker_buy_base": 1078812.0, "taker_buy_quote": 124810.2779 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1177, "high": 0.1243, "low": 0.1177, "close": 0.1229, "volume": 5598178.0, "close_time": 1774342799999, "quote_volume": 672760.7081, "trades": 5794, "taker_buy_base": 2664290.0, "taker_buy_quote": 320351.6115 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.1228, "high": 0.1269, "low": 0.1204, "close": 0.1258, "volume": 4729018.0, "close_time": 1774346399999, "quote_volume": 582880.0841, "trades": 3424, "taker_buy_base": 2636857.0, "taker_buy_quote": 325648.2892 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.126, "high": 0.1267, "low": 0.1186, "close": 0.1234, "volume": 4755547.0, "close_time": 1774349999999, "quote_volume": 581432.8374, "trades": 3893, "taker_buy_base": 2109176.0, "taker_buy_quote": 258294.6309 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.1235, "high": 0.1312, "low": 0.1234, "close": 0.1263, "volume": 5480873.0, "close_time": 1774353599999, "quote_volume": 699803.0345, "trades": 4585, "taker_buy_base": 2647524.0, "taker_buy_quote": 337794.1381 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1262, "high": 0.1279, "low": 0.1231, "close": 0.1268, "volume": 3009262.0, "close_time": 1774357199999, "quote_volume": 377228.8336, "trades": 2114, "taker_buy_base": 1444828.0, "taker_buy_quote": 181424.2891 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1267, "high": 0.1273, "low": 0.1226, "close": 0.1253, "volume": 2307783.0, "close_time": 1774360799999, "quote_volume": 288029.1184, "trades": 1862, "taker_buy_base": 1071782.0, "taker_buy_quote": 133763.046 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1252, "high": 0.127, "low": 0.1188, "close": 0.1215, "volume": 4566663.0, "close_time": 1774364399999, "quote_volume": 558545.512, "trades": 3807, "taker_buy_base": 2199725.0, "taker_buy_quote": 269575.1444 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.1215, "high": 0.1229, "low": 0.1191, "close": 0.1225, "volume": 2756965.0, "close_time": 1774367999999, "quote_volume": 334147.0215, "trades": 2199, "taker_buy_base": 1518441.0, "taker_buy_quote": 184104.1535 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1224, "high": 0.1233, "low": 0.1194, "close": 0.1212, "volume": 2045143.0, "close_time": 1774371599999, "quote_volume": 247257.316, "trades": 1274, "taker_buy_base": 822460.0, "taker_buy_quote": 99495.0429 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.1211, "high": 0.1222, "low": 0.1203, "close": 0.1219, "volume": 815652.0, "close_time": 1774375199999, "quote_volume": 98876.7366, "trades": 640, "taker_buy_base": 378354.0, "taker_buy_quote": 45894.6427 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.122, "high": 0.1247, "low": 0.1209, "close": 0.1233, "volume": 1520559.0, "close_time": 1774378799999, "quote_volume": 186926.887, "trades": 1028, "taker_buy_base": 768261.0, "taker_buy_quote": 94599.4562 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1234, "high": 0.1236, "low": 0.1217, "close": 0.1231, "volume": 1405578.0, "close_time": 1774382399999, "quote_volume": 172600.6489, "trades": 789, "taker_buy_base": 786138.0, "taker_buy_quote": 96563.1432 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1231, "high": 0.1255, "low": 0.1222, "close": 0.1241, "volume": 1267998.0, "close_time": 1774385999999, "quote_volume": 157501.2142, "trades": 921, "taker_buy_base": 651884.0, "taker_buy_quote": 80936.183 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.1242, "high": 0.1267, "low": 0.1237, "close": 0.1256, "volume": 1092630.0, "close_time": 1774389599999, "quote_volume": 136972.0989, "trades": 688, "taker_buy_base": 644268.0, "taker_buy_quote": 80789.1757 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.1256, "high": 0.1276, "low": 0.1256, "close": 0.1266, "volume": 920040.0, "close_time": 1774393199999, "quote_volume": 116773.9983, "trades": 598, "taker_buy_base": 496891.0, "taker_buy_quote": 63081.2119 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1265, "high": 0.1297, "low": 0.1265, "close": 0.1284, "volume": 1630581.0, "close_time": 1774396799999, "quote_volume": 209356.734, "trades": 992, "taker_buy_base": 1008976.0, "taker_buy_quote": 129418.5739 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1282, "high": 0.1282, "low": 0.1236, "close": 0.126, "volume": 2246063.0, "close_time": 1774400399999, "quote_volume": 282544.5093, "trades": 1855, "taker_buy_base": 889283.0, "taker_buy_quote": 111947.8675 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.1262, "high": 0.1292, "low": 0.1253, "close": 0.128, "volume": 1340137.0, "close_time": 1774403999999, "quote_volume": 170737.3384, "trades": 1210, "taker_buy_base": 947425.0, "taker_buy_quote": 120723.846 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.1282, "high": 0.1327, "low": 0.1246, "close": 0.1274, "volume": 3312183.0, "close_time": 1774407599999, "quote_volume": 427425.6572, "trades": 3365, "taker_buy_base": 1847882.0, "taker_buy_quote": 238495.6408 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.1275, "high": 0.128, "low": 0.1217, "close": 0.1246, "volume": 3575782.0, "close_time": 1774411199999, "quote_volume": 443306.5446, "trades": 2734, "taker_buy_base": 1481698.0, "taker_buy_quote": 183435.7708 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1247, "high": 0.126, "low": 0.1227, "close": 0.1248, "volume": 895038.0, "close_time": 1774414799999, "quote_volume": 111454.9244, "trades": 829, "taker_buy_base": 527673.0, "taker_buy_quote": 65725.5561 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1248, "high": 0.125, "low": 0.1192, "close": 0.1206, "volume": 2348127.0, "close_time": 1774418399999, "quote_volume": 284215.0219, "trades": 2065, "taker_buy_base": 776762.0, "taker_buy_quote": 94148.2794 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.1207, "high": 0.1213, "low": 0.1188, "close": 0.1192, "volume": 1712380.0, "close_time": 1774421999999, "quote_volume": 205518.1644, "trades": 1585, "taker_buy_base": 692569.0, "taker_buy_quote": 83213.6948 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1191, "high": 0.1214, "low": 0.1188, "close": 0.1194, "volume": 1913269.0, "close_time": 1774425599999, "quote_volume": 229848.9827, "trades": 1397, "taker_buy_base": 1074151.0, "taker_buy_quote": 129056.1517 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1195, "high": 0.121, "low": 0.1183, "close": 0.1195, "volume": 1299131.0, "close_time": 1774429199999, "quote_volume": 155859.2511, "trades": 762, "taker_buy_base": 615376.0, "taker_buy_quote": 73877.4634 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1197, "high": 0.1218, "low": 0.1186, "close": 0.1207, "volume": 1483284.0, "close_time": 1774432799999, "quote_volume": 178400.7976, "trades": 1024, "taker_buy_base": 716422.0, "taker_buy_quote": 86378.5689 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.1207, "high": 0.1226, "low": 0.1193, "close": 0.1213, "volume": 1543873.0, "close_time": 1774436399999, "quote_volume": 186715.6386, "trades": 952, "taker_buy_base": 813773.0, "taker_buy_quote": 98436.0489 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.1215, "high": 0.122, "low": 0.1158, "close": 0.1171, "volume": 2189822.0, "close_time": 1774439999999, "quote_volume": 260837.6131, "trades": 1576, "taker_buy_base": 733814.0, "taker_buy_quote": 87634.2681 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1171, "high": 0.1181, "low": 0.115, "close": 0.1157, "volume": 2459721.0, "close_time": 1774443599999, "quote_volume": 285961.5741, "trades": 2885, "taker_buy_base": 1115601.0, "taker_buy_quote": 129821.2203 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1157, "high": 0.1168, "low": 0.115, "close": 0.1154, "volume": 1756472.0, "close_time": 1774447199999, "quote_volume": 203547.9125, "trades": 728, "taker_buy_base": 825667.0, "taker_buy_quote": 95707.8538 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1155, "high": 0.1165, "low": 0.1142, "close": 0.1146, "volume": 1485798.0, "close_time": 1774450799999, "quote_volume": 171257.7807, "trades": 1560, "taker_buy_base": 659896.0, "taker_buy_quote": 76141.6619 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.1145, "high": 0.1173, "low": 0.1144, "close": 0.1163, "volume": 1045867.0, "close_time": 1774454399999, "quote_volume": 121188.4347, "trades": 754, "taker_buy_base": 587521.0, "taker_buy_quote": 68052.0526 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1162, "high": 0.1205, "low": 0.1162, "close": 0.1181, "volume": 1023498.0, "close_time": 1774457999999, "quote_volume": 120950.387, "trades": 906, "taker_buy_base": 620465.0, "taker_buy_quote": 73304.1357 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1181, "high": 0.1198, "low": 0.1176, "close": 0.1184, "volume": 756074.0, "close_time": 1774461599999, "quote_volume": 89526.6615, "trades": 631, "taker_buy_base": 295370.0, "taker_buy_quote": 34982.5871 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.1185, "high": 0.1226, "low": 0.1182, "close": 0.1218, "volume": 1449050.0, "close_time": 1774465199999, "quote_volume": 175033.1956, "trades": 912, "taker_buy_base": 776453.0, "taker_buy_quote": 93640.361 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.1218, "high": 0.1232, "low": 0.1193, "close": 0.1204, "volume": 1890168.0, "close_time": 1774468799999, "quote_volume": 229489.7846, "trades": 1214, "taker_buy_base": 707841.0, "taker_buy_quote": 85944.8155 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1203, "high": 0.1211, "low": 0.1197, "close": 0.1202, "volume": 296901.0, "close_time": 1774472399999, "quote_volume": 35743.8468, "trades": 326, "taker_buy_base": 192423.0, "taker_buy_quote": 23183.5154 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.1206, "high": 0.1206, "low": 0.1188, "close": 0.12, "volume": 321767.0, "close_time": 1774475999999, "quote_volume": 38479.8812, "trades": 356, "taker_buy_base": 134765.0, "taker_buy_quote": 16141.3735 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1201, "high": 0.1221, "low": 0.1201, "close": 0.1212, "volume": 522552.0, "close_time": 1774479599999, "quote_volume": 63114.019, "trades": 429, "taker_buy_base": 289054.0, "taker_buy_quote": 34901.4959 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1212, "high": 0.1215, "low": 0.1156, "close": 0.1163, "volume": 1732216.0, "close_time": 1774483199999, "quote_volume": 204448.6678, "trades": 1303, "taker_buy_base": 791625.0, "taker_buy_quote": 93332.0317 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1164, "high": 0.1184, "low": 0.1157, "close": 0.1166, "volume": 730888.0, "close_time": 1774486799999, "quote_volume": 85575.9524, "trades": 648, "taker_buy_base": 370093.0, "taker_buy_quote": 43351.1486 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.117, "high": 0.1174, "low": 0.1145, "close": 0.1157, "volume": 736153.0, "close_time": 1774490399999, "quote_volume": 85325.8175, "trades": 643, "taker_buy_base": 293516.0, "taker_buy_quote": 34103.976 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1158, "high": 0.1168, "low": 0.1148, "close": 0.1158, "volume": 617341.0, "close_time": 1774493999999, "quote_volume": 71577.8574, "trades": 452, "taker_buy_base": 255819.0, "taker_buy_quote": 29628.2343 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1158, "high": 0.1161, "low": 0.1147, "close": 0.1155, "volume": 545382.0, "close_time": 1774497599999, "quote_volume": 62926.5107, "trades": 590, "taker_buy_base": 224569.0, "taker_buy_quote": 25894.9279 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1156, "high": 0.1205, "low": 0.115, "close": 0.1183, "volume": 1549782.0, "close_time": 1774501199999, "quote_volume": 183247.7954, "trades": 1130, "taker_buy_base": 619855.0, "taker_buy_quote": 73104.4942 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1184, "high": 0.119, "low": 0.117, "close": 0.1183, "volume": 708119.0, "close_time": 1774504799999, "quote_volume": 83558.8708, "trades": 587, "taker_buy_base": 381075.0, "taker_buy_quote": 44977.5769 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.1184, "high": 0.1186, "low": 0.1156, "close": 0.1157, "volume": 738027.0, "close_time": 1774508399999, "quote_volume": 86478.5432, "trades": 676, "taker_buy_base": 425480.0, "taker_buy_quote": 49942.8335 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1157, "high": 0.1167, "low": 0.1146, "close": 0.1156, "volume": 456740.0, "close_time": 1774511999999, "quote_volume": 52810.0739, "trades": 560, "taker_buy_base": 251624.0, "taker_buy_quote": 29128.5973 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1157, "high": 0.1183, "low": 0.1157, "close": 0.1172, "volume": 963663.0, "close_time": 1774515599999, "quote_volume": 112916.3859, "trades": 691, "taker_buy_base": 579649.0, "taker_buy_quote": 67910.9432 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1171, "high": 0.1206, "low": 0.117, "close": 0.1187, "volume": 1422811.0, "close_time": 1774519199999, "quote_volume": 170000.3664, "trades": 944, "taker_buy_base": 838397.0, "taker_buy_quote": 100127.3512 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.1187, "high": 0.1196, "low": 0.1175, "close": 0.1185, "volume": 560062.0, "close_time": 1774522799999, "quote_volume": 66347.4111, "trades": 630, "taker_buy_base": 313736.0, "taker_buy_quote": 37177.0174 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.1186, "high": 0.119, "low": 0.117, "close": 0.1173, "volume": 497526.0, "close_time": 1774526399999, "quote_volume": 58705.1702, "trades": 507, "taker_buy_base": 139143.0, "taker_buy_quote": 16387.7101 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1173, "high": 0.1192, "low": 0.1171, "close": 0.1181, "volume": 656115.0, "close_time": 1774529999999, "quote_volume": 77506.3749, "trades": 602, "taker_buy_base": 411742.0, "taker_buy_quote": 48626.163 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.118, "high": 0.119, "low": 0.1159, "close": 0.1167, "volume": 840443.0, "close_time": 1774533599999, "quote_volume": 98556.5076, "trades": 1826, "taker_buy_base": 322675.0, "taker_buy_quote": 37865.8191 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.1167, "high": 0.1179, "low": 0.1158, "close": 0.1173, "volume": 624552.0, "close_time": 1774537199999, "quote_volume": 73044.333, "trades": 550, "taker_buy_base": 338084.0, "taker_buy_quote": 39560.9093 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.1172, "high": 0.1173, "low": 0.1157, "close": 0.116, "volume": 440749.0, "close_time": 1774540799999, "quote_volume": 51225.308, "trades": 347, "taker_buy_base": 214510.0, "taker_buy_quote": 24923.2803 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1161, "high": 0.1168, "low": 0.1152, "close": 0.1168, "volume": 502727.0, "close_time": 1774544399999, "quote_volume": 58336.8042, "trades": 354, "taker_buy_base": 334892.0, "taker_buy_quote": 38893.5207 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.1168, "high": 0.1191, "low": 0.1163, "close": 0.1178, "volume": 764396.0, "close_time": 1774547999999, "quote_volume": 90242.6192, "trades": 560, "taker_buy_base": 431135.0, "taker_buy_quote": 50853.6285 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.1179, "high": 0.1181, "low": 0.1163, "close": 0.1177, "volume": 474198.0, "close_time": 1774551599999, "quote_volume": 55570.151, "trades": 401, "taker_buy_base": 165215.0, "taker_buy_quote": 19407.0163 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1177, "high": 0.1178, "low": 0.1153, "close": 0.1153, "volume": 436982.0, "close_time": 1774555199999, "quote_volume": 50743.0206, "trades": 326, "taker_buy_base": 144453.0, "taker_buy_quote": 16774.6821 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1154, "high": 0.1184, "low": 0.1149, "close": 0.1175, "volume": 1135301.0, "close_time": 1774558799999, "quote_volume": 132639.7199, "trades": 994, "taker_buy_base": 735654.0, "taker_buy_quote": 86131.7261 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1175, "high": 0.118, "low": 0.1156, "close": 0.1158, "volume": 742536.0, "close_time": 1774562399999, "quote_volume": 86864.0859, "trades": 658, "taker_buy_base": 479622.0, "taker_buy_quote": 56166.1496 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1158, "high": 0.1165, "low": 0.1153, "close": 0.1154, "volume": 353519.0, "close_time": 1774565999999, "quote_volume": 40989.8499, "trades": 251, "taker_buy_base": 142610.0, "taker_buy_quote": 16547.9892 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.1156, "high": 0.1164, "low": 0.115, "close": 0.1159, "volume": 442885.0, "close_time": 1774569599999, "quote_volume": 51250.187, "trades": 345, "taker_buy_base": 267375.0, "taker_buy_quote": 30930.7514 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1159, "high": 0.1172, "low": 0.1152, "close": 0.1171, "volume": 645633.0, "close_time": 1774573199999, "quote_volume": 74997.834, "trades": 504, "taker_buy_base": 381950.0, "taker_buy_quote": 44380.6829 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.1171, "high": 0.1174, "low": 0.1149, "close": 0.1156, "volume": 578602.0, "close_time": 1774576799999, "quote_volume": 67100.9018, "trades": 348, "taker_buy_base": 273987.0, "taker_buy_quote": 31754.3031 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.1157, "high": 0.1161, "low": 0.1144, "close": 0.1158, "volume": 590092.0, "close_time": 1774580399999, "quote_volume": 67931.904, "trades": 417, "taker_buy_base": 314809.0, "taker_buy_quote": 36249.5768 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1159, "high": 0.1159, "low": 0.1133, "close": 0.1135, "volume": 699490.0, "close_time": 1774583999999, "quote_volume": 79896.2175, "trades": 411, "taker_buy_base": 330194.0, "taker_buy_quote": 37674.1228 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1134, "high": 0.1139, "low": 0.113, "close": 0.1135, "volume": 672463.0, "close_time": 1774587599999, "quote_volume": 76396.0951, "trades": 805, "taker_buy_base": 398472.0, "taker_buy_quote": 45289.1316 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.1136, "high": 0.1145, "low": 0.1123, "close": 0.1129, "volume": 624050.0, "close_time": 1774591199999, "quote_volume": 70837.5537, "trades": 422, "taker_buy_base": 276289.0, "taker_buy_quote": 31402.6113 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.1129, "high": 0.1133, "low": 0.1122, "close": 0.1123, "volume": 186499.0, "close_time": 1774594799999, "quote_volume": 21003.7432, "trades": 308, "taker_buy_base": 86246.0, "taker_buy_quote": 9718.9134 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1123, "high": 0.1124, "low": 0.1106, "close": 0.1111, "volume": 1558328.0, "close_time": 1774598399999, "quote_volume": 173639.1726, "trades": 653, "taker_buy_base": 889825.0, "taker_buy_quote": 99196.5009 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1111, "high": 0.1119, "low": 0.1105, "close": 0.1117, "volume": 968717.0, "close_time": 1774601999999, "quote_volume": 107655.8846, "trades": 450, "taker_buy_base": 545254.0, "taker_buy_quote": 60580.0196 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1117, "high": 0.1117, "low": 0.1091, "close": 0.1096, "volume": 1056781.0, "close_time": 1774605599999, "quote_volume": 116045.7421, "trades": 756, "taker_buy_base": 558027.0, "taker_buy_quote": 61261.2171 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.1096, "high": 0.1096, "low": 0.1072, "close": 0.1084, "volume": 1124875.0, "close_time": 1774609199999, "quote_volume": 121962.6245, "trades": 835, "taker_buy_base": 644236.0, "taker_buy_quote": 69941.3919 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.1085, "high": 0.1087, "low": 0.1065, "close": 0.1077, "volume": 1152795.0, "close_time": 1774612799999, "quote_volume": 123621.3717, "trades": 1698, "taker_buy_base": 553243.0, "taker_buy_quote": 59352.5246 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1077, "high": 0.1085, "low": 0.1056, "close": 0.106, "volume": 1400449.0, "close_time": 1774616399999, "quote_volume": 149426.7417, "trades": 1394, "taker_buy_base": 623562.0, "taker_buy_quote": 66485.0584 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.106, "high": 0.1073, "low": 0.1054, "close": 0.1072, "volume": 757903.0, "close_time": 1774619999999, "quote_volume": 80597.0469, "trades": 1027, "taker_buy_base": 468140.0, "taker_buy_quote": 49807.3565 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.107, "high": 0.1083, "low": 0.1068, "close": 0.1072, "volume": 748640.0, "close_time": 1774623599999, "quote_volume": 80420.0108, "trades": 989, "taker_buy_base": 538260.0, "taker_buy_quote": 57812.3294 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1071, "high": 0.1097, "low": 0.1071, "close": 0.1086, "volume": 868772.0, "close_time": 1774627199999, "quote_volume": 94388.2727, "trades": 1270, "taker_buy_base": 552836.0, "taker_buy_quote": 60048.8613 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1086, "high": 0.1089, "low": 0.1072, "close": 0.1076, "volume": 438313.0, "close_time": 1774630799999, "quote_volume": 47420.6586, "trades": 402, "taker_buy_base": 187405.0, "taker_buy_quote": 20265.5579 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.1075, "high": 0.1088, "low": 0.1072, "close": 0.1088, "volume": 842765.0, "close_time": 1774634399999, "quote_volume": 91075.7218, "trades": 758, "taker_buy_base": 520777.0, "taker_buy_quote": 56307.2964 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.1087, "high": 0.1088, "low": 0.1079, "close": 0.1085, "volume": 1014684.0, "close_time": 1774637999999, "quote_volume": 110110.7348, "trades": 2285, "taker_buy_base": 700705.0, "taker_buy_quote": 76033.804 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.1085, "high": 0.1118, "low": 0.1079, "close": 0.1102, "volume": 1248906.0, "close_time": 1774641599999, "quote_volume": 137155.1248, "trades": 1402, "taker_buy_base": 542796.0, "taker_buy_quote": 59481.6968 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1103, "high": 0.1108, "low": 0.1094, "close": 0.1104, "volume": 470685.0, "close_time": 1774645199999, "quote_volume": 51768.2555, "trades": 334, "taker_buy_base": 295244.0, "taker_buy_quote": 32453.013 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1104, "high": 0.1116, "low": 0.1095, "close": 0.1101, "volume": 994917.0, "close_time": 1774648799999, "quote_volume": 109833.0566, "trades": 585, "taker_buy_base": 481165.0, "taker_buy_quote": 53117.6527 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.1101, "high": 0.1101, "low": 0.1076, "close": 0.1087, "volume": 363990.0, "close_time": 1774652399999, "quote_volume": 39517.2161, "trades": 339, "taker_buy_base": 100985.0, "taker_buy_quote": 10963.8914 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.1086, "high": 0.109, "low": 0.1077, "close": 0.1088, "volume": 321724.0, "close_time": 1774655999999, "quote_volume": 34890.8173, "trades": 218, "taker_buy_base": 231675.0, "taker_buy_quote": 25135.6029 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1087, "high": 0.109, "low": 0.1076, "close": 0.1083, "volume": 426018.0, "close_time": 1774659599999, "quote_volume": 46071.2709, "trades": 328, "taker_buy_base": 141291.0, "taker_buy_quote": 15299.4154 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.1083, "high": 0.1088, "low": 0.1074, "close": 0.1081, "volume": 226248.0, "close_time": 1774663199999, "quote_volume": 24449.0152, "trades": 211, "taker_buy_base": 128569.0, "taker_buy_quote": 13889.9005 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.1083, "high": 0.1092, "low": 0.1074, "close": 0.1091, "volume": 164179.0, "close_time": 1774666799999, "quote_volume": 17728.2659, "trades": 180, "taker_buy_base": 88344.0, "taker_buy_quote": 9548.2399 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.1094, "high": 0.113, "low": 0.1093, "close": 0.1117, "volume": 1041680.0, "close_time": 1774670399999, "quote_volume": 116057.8919, "trades": 502, "taker_buy_base": 559849.0, "taker_buy_quote": 62333.0326 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1116, "high": 0.1133, "low": 0.1111, "close": 0.1127, "volume": 621255.0, "close_time": 1774673999999, "quote_volume": 69776.9692, "trades": 403, "taker_buy_base": 251578.0, "taker_buy_quote": 28266.306 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.1128, "high": 0.1135, "low": 0.1113, "close": 0.1126, "volume": 657062.0, "close_time": 1774677599999, "quote_volume": 74022.8116, "trades": 465, "taker_buy_base": 277754.0, "taker_buy_quote": 31279.1836 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.1127, "high": 0.1149, "low": 0.1125, "close": 0.1128, "volume": 594062.0, "close_time": 1774681199999, "quote_volume": 67556.2589, "trades": 403, "taker_buy_base": 326184.0, "taker_buy_quote": 37080.1852 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.1129, "high": 0.1137, "low": 0.112, "close": 0.1124, "volume": 620630.0, "close_time": 1774684799999, "quote_volume": 69937.2484, "trades": 366, "taker_buy_base": 319439.0, "taker_buy_quote": 36037.6008 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1123, "high": 0.1123, "low": 0.1113, "close": 0.1118, "volume": 226604.0, "close_time": 1774688399999, "quote_volume": 25342.2087, "trades": 233, "taker_buy_base": 140736.0, "taker_buy_quote": 15730.8088 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.1117, "high": 0.1132, "low": 0.1113, "close": 0.1123, "volume": 460455.0, "close_time": 1774691999999, "quote_volume": 51663.0766, "trades": 281, "taker_buy_base": 192622.0, "taker_buy_quote": 21620.2474 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.1122, "high": 0.1126, "low": 0.1091, "close": 0.1099, "volume": 867732.0, "close_time": 1774695599999, "quote_volume": 95770.273, "trades": 470, "taker_buy_base": 273845.0, "taker_buy_quote": 30256.9492 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.1099, "high": 0.1101, "low": 0.1086, "close": 0.109, "volume": 244357.0, "close_time": 1774699199999, "quote_volume": 26695.9108, "trades": 310, "taker_buy_base": 81100.0, "taker_buy_quote": 8862.0136 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1089, "high": 0.1094, "low": 0.1081, "close": 0.1092, "volume": 202199.0, "close_time": 1774702799999, "quote_volume": 21997.9431, "trades": 234, "taker_buy_base": 84187.0, "taker_buy_quote": 9173.6985 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.1092, "high": 0.1113, "low": 0.1076, "close": 0.1102, "volume": 660581.0, "close_time": 1774706399999, "quote_volume": 72655.4144, "trades": 538, "taker_buy_base": 472929.0, "taker_buy_quote": 52095.9659 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.11, "high": 0.1142, "low": 0.1095, "close": 0.1127, "volume": 820371.0, "close_time": 1774709999999, "quote_volume": 91955.5001, "trades": 632, "taker_buy_base": 618909.0, "taker_buy_quote": 69388.1354 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.1128, "high": 0.1149, "low": 0.1117, "close": 0.1124, "volume": 1043052.0, "close_time": 1774713599999, "quote_volume": 118007.4527, "trades": 782, "taker_buy_base": 360392.0, "taker_buy_quote": 40905.5107 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1123, "high": 0.1123, "low": 0.1099, "close": 0.1108, "volume": 234676.0, "close_time": 1774717199999, "quote_volume": 25985.0469, "trades": 294, "taker_buy_base": 116325.0, "taker_buy_quote": 12884.1077 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.1107, "high": 0.1107, "low": 0.1095, "close": 0.1102, "volume": 207851.0, "close_time": 1774720799999, "quote_volume": 22831.6016, "trades": 187, "taker_buy_base": 70171.0, "taker_buy_quote": 7709.6359 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.1103, "high": 0.1116, "low": 0.1097, "close": 0.1114, "volume": 588338.0, "close_time": 1774724399999, "quote_volume": 65338.349, "trades": 590, "taker_buy_base": 411792.0, "taker_buy_quote": 45700.6725 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.1114, "high": 0.1125, "low": 0.1114, "close": 0.1124, "volume": 289646.0, "close_time": 1774727999999, "quote_volume": 32494.5986, "trades": 317, "taker_buy_base": 170704.0, "taker_buy_quote": 19165.8747 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1123, "high": 0.1137, "low": 0.112, "close": 0.113, "volume": 543479.0, "close_time": 1774731599999, "quote_volume": 61334.592, "trades": 675, "taker_buy_base": 200989.0, "taker_buy_quote": 22682.5399 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.1129, "high": 0.1134, "low": 0.1121, "close": 0.1128, "volume": 428285.0, "close_time": 1774735199999, "quote_volume": 48259.1472, "trades": 375, "taker_buy_base": 180639.0, "taker_buy_quote": 20368.2677 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.1127, "high": 0.1133, "low": 0.1121, "close": 0.1131, "volume": 262899.0, "close_time": 1774738799999, "quote_volume": 29628.3215, "trades": 284, "taker_buy_base": 111020.0, "taker_buy_quote": 12520.8078 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.113, "high": 0.1134, "low": 0.1119, "close": 0.1126, "volume": 545772.0, "close_time": 1774742399999, "quote_volume": 61562.4507, "trades": 679, "taker_buy_base": 410574.0, "taker_buy_quote": 46324.6962 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1126, "high": 0.1127, "low": 0.1113, "close": 0.1117, "volume": 191175.0, "close_time": 1774745999999, "quote_volume": 21391.9481, "trades": 225, "taker_buy_base": 45500.0, "taker_buy_quote": 5097.6099 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.1119, "high": 0.1119, "low": 0.1102, "close": 0.1104, "volume": 338727.0, "close_time": 1774749599999, "quote_volume": 37652.9953, "trades": 413, "taker_buy_base": 73127.0, "taker_buy_quote": 8127.1644 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.1103, "high": 0.1107, "low": 0.1095, "close": 0.1097, "volume": 264745.0, "close_time": 1774753199999, "quote_volume": 29127.0915, "trades": 244, "taker_buy_base": 61550.0, "taker_buy_quote": 6787.1095 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.1098, "high": 0.1107, "low": 0.1096, "close": 0.11, "volume": 209370.0, "close_time": 1774756799999, "quote_volume": 23050.9681, "trades": 210, "taker_buy_base": 153959.0, "taker_buy_quote": 16951.1954 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1101, "high": 0.1109, "low": 0.1088, "close": 0.1089, "volume": 203258.0, "close_time": 1774760399999, "quote_volume": 22302.1695, "trades": 247, "taker_buy_base": 75562.0, "taker_buy_quote": 8325.9595 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.1089, "high": 0.1092, "low": 0.1085, "close": 0.1089, "volume": 199153.0, "close_time": 1774763999999, "quote_volume": 21670.4435, "trades": 215, "taker_buy_base": 93473.0, "taker_buy_quote": 10175.0477 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.1089, "high": 0.1089, "low": 0.1075, "close": 0.1075, "volume": 282762.0, "close_time": 1774767599999, "quote_volume": 30565.8407, "trades": 250, "taker_buy_base": 158154.0, "taker_buy_quote": 17082.8828 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.1076, "high": 0.1083, "low": 0.107, "close": 0.1078, "volume": 362544.0, "close_time": 1774771199999, "quote_volume": 38997.9522, "trades": 273, "taker_buy_base": 196057.0, "taker_buy_quote": 21130.0948 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1081, "high": 0.1089, "low": 0.1077, "close": 0.1085, "volume": 148459.0, "close_time": 1774774799999, "quote_volume": 16077.167, "trades": 239, "taker_buy_base": 66919.0, "taker_buy_quote": 7246.1029 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.1084, "high": 0.1113, "low": 0.1082, "close": 0.1107, "volume": 671550.0, "close_time": 1774778399999, "quote_volume": 74045.9394, "trades": 1174, "taker_buy_base": 478689.0, "taker_buy_quote": 52788.8346 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.1107, "high": 0.1124, "low": 0.1103, "close": 0.1116, "volume": 628673.0, "close_time": 1774781999999, "quote_volume": 69937.2303, "trades": 554, "taker_buy_base": 346813.0, "taker_buy_quote": 38616.1589 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.1116, "high": 0.1123, "low": 0.1094, "close": 0.1098, "volume": 591110.0, "close_time": 1774785599999, "quote_volume": 65528.6197, "trades": 426, "taker_buy_base": 139003.0, "taker_buy_quote": 15462.4465 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1097, "high": 0.1104, "low": 0.1089, "close": 0.1095, "volume": 328914.0, "close_time": 1774789199999, "quote_volume": 36012.3492, "trades": 229, "taker_buy_base": 148274.0, "taker_buy_quote": 16269.8188 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.1097, "high": 0.1104, "low": 0.1084, "close": 0.1087, "volume": 554599.0, "close_time": 1774792799999, "quote_volume": 60684.8797, "trades": 349, "taker_buy_base": 228620.0, "taker_buy_quote": 25030.2579 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.1085, "high": 0.1095, "low": 0.1081, "close": 0.1095, "volume": 194509.0, "close_time": 1774796399999, "quote_volume": 21146.6908, "trades": 428, "taker_buy_base": 127943.0, "taker_buy_quote": 13921.3852 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.1095, "high": 0.1102, "low": 0.1088, "close": 0.1091, "volume": 267981.0, "close_time": 1774799999999, "quote_volume": 29353.4059, "trades": 240, "taker_buy_base": 149663.0, "taker_buy_quote": 16405.7097 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.109, "high": 0.1091, "low": 0.1082, "close": 0.1085, "volume": 142970.0, "close_time": 1774803599999, "quote_volume": 15538.2843, "trades": 281, "taker_buy_base": 51479.0, "taker_buy_quote": 5598.1825 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.1087, "high": 0.1087, "low": 0.108, "close": 0.1082, "volume": 192554.0, "close_time": 1774807199999, "quote_volume": 20851.9355, "trades": 208, "taker_buy_base": 44347.0, "taker_buy_quote": 4803.1401 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.1082, "high": 0.1083, "low": 0.1074, "close": 0.1075, "volume": 86564.0, "close_time": 1774810799999, "quote_volume": 9327.6325, "trades": 130, "taker_buy_base": 16393.0, "taker_buy_quote": 1768.0323 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.1076, "high": 0.1083, "low": 0.1075, "close": 0.1081, "volume": 106750.0, "close_time": 1774814399999, "quote_volume": 11514.4715, "trades": 179, "taker_buy_base": 78813.0, "taker_buy_quote": 8498.7955 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1082, "high": 0.1091, "low": 0.108, "close": 0.1086, "volume": 71435.0, "close_time": 1774817999999, "quote_volume": 7757.3462, "trades": 119, "taker_buy_base": 30720.0, "taker_buy_quote": 3334.7643 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.1087, "high": 0.109, "low": 0.1078, "close": 0.1087, "volume": 207141.0, "close_time": 1774821599999, "quote_volume": 22474.5424, "trades": 252, "taker_buy_base": 107497.0, "taker_buy_quote": 11675.3473 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.1084, "high": 0.1089, "low": 0.1065, "close": 0.1079, "volume": 348717.0, "close_time": 1774825199999, "quote_volume": 37477.6608, "trades": 362, "taker_buy_base": 228067.0, "taker_buy_quote": 24484.9571 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.1079, "high": 0.1082, "low": 0.1069, "close": 0.1073, "volume": 166013.0, "close_time": 1774828799999, "quote_volume": 17828.4303, "trades": 256, "taker_buy_base": 91629.0, "taker_buy_quote": 9845.1387 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1072, "high": 0.1098, "low": 0.1066, "close": 0.1092, "volume": 632300.0, "close_time": 1774832399999, "quote_volume": 68727.6245, "trades": 396, "taker_buy_base": 343517.0, "taker_buy_quote": 37462.1537 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.1092, "high": 0.1097, "low": 0.1082, "close": 0.1084, "volume": 250088.0, "close_time": 1774835999999, "quote_volume": 27210.2288, "trades": 394, "taker_buy_base": 116562.0, "taker_buy_quote": 12682.2089 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.1083, "high": 0.1099, "low": 0.1079, "close": 0.1087, "volume": 151183.0, "close_time": 1774839599999, "quote_volume": 16407.2826, "trades": 292, "taker_buy_base": 92413.0, "taker_buy_quote": 10029.1803 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.1089, "high": 0.1093, "low": 0.1081, "close": 0.1083, "volume": 362841.0, "close_time": 1774843199999, "quote_volume": 39520.227, "trades": 884, "taker_buy_base": 243228.0, "taker_buy_quote": 26513.0058 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1084, "high": 0.1094, "low": 0.108, "close": 0.1092, "volume": 239455.0, "close_time": 1774846799999, "quote_volume": 26090.9412, "trades": 227, "taker_buy_base": 107099.0, "taker_buy_quote": 11676.2657 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.1093, "high": 0.1094, "low": 0.108, "close": 0.108, "volume": 114780.0, "close_time": 1774850399999, "quote_volume": 12485.5572, "trades": 129, "taker_buy_base": 47068.0, "taker_buy_quote": 5131.4843 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.108, "high": 0.1081, "low": 0.1066, "close": 0.1068, "volume": 517328.0, "close_time": 1774853999999, "quote_volume": 55509.9285, "trades": 328, "taker_buy_base": 206615.0, "taker_buy_quote": 22166.9032 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.1068, "high": 0.1079, "low": 0.1065, "close": 0.1079, "volume": 241809.0, "close_time": 1774857599999, "quote_volume": 25913.3354, "trades": 201, "taker_buy_base": 88527.0, "taker_buy_quote": 9505.2349 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1078, "high": 0.1089, "low": 0.1075, "close": 0.1085, "volume": 388007.0, "close_time": 1774861199999, "quote_volume": 42059.7312, "trades": 495, "taker_buy_base": 178184.0, "taker_buy_quote": 19312.6147 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.1086, "high": 0.1086, "low": 0.107, "close": 0.1072, "volume": 326773.0, "close_time": 1774864799999, "quote_volume": 35212.9738, "trades": 507, "taker_buy_base": 141752.0, "taker_buy_quote": 15290.5102 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.1072, "high": 0.1079, "low": 0.1068, "close": 0.1075, "volume": 197377.0, "close_time": 1774868399999, "quote_volume": 21164.323, "trades": 212, "taker_buy_base": 83492.0, "taker_buy_quote": 8964.4245 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.1073, "high": 0.108, "low": 0.1069, "close": 0.1071, "volume": 316217.0, "close_time": 1774871999999, "quote_volume": 33964.4846, "trades": 302, "taker_buy_base": 186943.0, "taker_buy_quote": 20086.9056 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1071, "high": 0.1076, "low": 0.1068, "close": 0.107, "volume": 232657.0, "close_time": 1774875599999, "quote_volume": 24918.3051, "trades": 209, "taker_buy_base": 90658.0, "taker_buy_quote": 9720.1743 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.1071, "high": 0.1092, "low": 0.107, "close": 0.1086, "volume": 822495.0, "close_time": 1774879199999, "quote_volume": 88960.1155, "trades": 473, "taker_buy_base": 600863.0, "taker_buy_quote": 64971.353 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.1087, "high": 0.1115, "low": 0.1086, "close": 0.1112, "volume": 723042.0, "close_time": 1774882799999, "quote_volume": 79430.4991, "trades": 757, "taker_buy_base": 371876.0, "taker_buy_quote": 40866.1865 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.1112, "high": 0.1114, "low": 0.1093, "close": 0.1097, "volume": 677439.0, "close_time": 1774886399999, "quote_volume": 74418.5752, "trades": 502, "taker_buy_base": 256365.0, "taker_buy_quote": 28206.2533 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.11, "high": 0.11, "low": 0.1085, "close": 0.1091, "volume": 226451.0, "close_time": 1774889999999, "quote_volume": 24739.6921, "trades": 299, "taker_buy_base": 80578.0, "taker_buy_quote": 8820.8281 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.1092, "high": 0.1097, "low": 0.1081, "close": 0.1081, "volume": 282452.0, "close_time": 1774893599999, "quote_volume": 30694.0798, "trades": 291, "taker_buy_base": 90467.0, "taker_buy_quote": 9848.6931 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.1081, "high": 0.1085, "low": 0.1075, "close": 0.1075, "volume": 146393.0, "close_time": 1774897199999, "quote_volume": 15796.0458, "trades": 211, "taker_buy_base": 69874.0, "taker_buy_quote": 7547.8152 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.1074, "high": 0.1082, "low": 0.1071, "close": 0.108, "volume": 341956.0, "close_time": 1774900799999, "quote_volume": 36836.8643, "trades": 548, "taker_buy_base": 229607.0, "taker_buy_quote": 24742.3506 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.108, "high": 0.1082, "low": 0.1073, "close": 0.1078, "volume": 166048.0, "close_time": 1774904399999, "quote_volume": 17878.4152, "trades": 166, "taker_buy_base": 93834.0, "taker_buy_quote": 10117.1585 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.1079, "high": 0.1099, "low": 0.1079, "close": 0.1099, "volume": 165940.0, "close_time": 1774907999999, "quote_volume": 18107.96, "trades": 297, "taker_buy_base": 105202.0, "taker_buy_quote": 11498.3401 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.1098, "high": 0.11, "low": 0.1083, "close": 0.1084, "volume": 157316.0, "close_time": 1774911599999, "quote_volume": 17152.2141, "trades": 289, "taker_buy_base": 91291.0, "taker_buy_quote": 9948.6464 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.1084, "high": 0.1085, "low": 0.1074, "close": 0.1079, "volume": 101454.0, "close_time": 1774915199999, "quote_volume": 10955.8296, "trades": 175, "taker_buy_base": 47968.0, "taker_buy_quote": 5181.7925 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1078, "high": 0.1091, "low": 0.1075, "close": 0.109, "volume": 176182.0, "close_time": 1774918799999, "quote_volume": 19094.6928, "trades": 296, "taker_buy_base": 110568.0, "taker_buy_quote": 12003.6341 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.1091, "high": 0.1098, "low": 0.1085, "close": 0.1087, "volume": 188729.0, "close_time": 1774922399999, "quote_volume": 20629.1413, "trades": 251, "taker_buy_base": 65565.0, "taker_buy_quote": 7167.8825 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.1086, "high": 0.1094, "low": 0.1083, "close": 0.1091, "volume": 89099.0, "close_time": 1774925999999, "quote_volume": 9690.6427, "trades": 128, "taker_buy_base": 33708.0, "taker_buy_quote": 3670.658 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.1088, "high": 0.1089, "low": 0.1074, "close": 0.1074, "volume": 188640.0, "close_time": 1774929599999, "quote_volume": 20390.9711, "trades": 214, "taker_buy_base": 66503.0, "taker_buy_quote": 7215.4058 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1075, "high": 0.1076, "low": 0.1042, "close": 0.1047, "volume": 811127.0, "close_time": 1774933199999, "quote_volume": 85585.4894, "trades": 755, "taker_buy_base": 288211.0, "taker_buy_quote": 30334.9745 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.1046, "high": 0.1074, "low": 0.104, "close": 0.1072, "volume": 533054.0, "close_time": 1774936799999, "quote_volume": 56598.6492, "trades": 439, "taker_buy_base": 396197.0, "taker_buy_quote": 42114.3161 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.107, "high": 0.107, "low": 0.1054, "close": 0.1056, "volume": 307196.0, "close_time": 1774940399999, "quote_volume": 32545.0359, "trades": 292, "taker_buy_base": 118056.0, "taker_buy_quote": 12512.6362 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1042, "close": 0.105, "volume": 141952.0, "close_time": 1774943999999, "quote_volume": 14861.02, "trades": 147, "taker_buy_base": 56663.0, "taker_buy_quote": 5937.3193 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.105, "high": 0.1052, "low": 0.1037, "close": 0.1044, "volume": 396627.0, "close_time": 1774947599999, "quote_volume": 41437.3845, "trades": 459, "taker_buy_base": 177096.0, "taker_buy_quote": 18511.6713 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.1045, "high": 0.1052, "low": 0.1037, "close": 0.1047, "volume": 302570.0, "close_time": 1774951199999, "quote_volume": 31626.5316, "trades": 369, "taker_buy_base": 219740.0, "taker_buy_quote": 22979.9623 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.1049, "high": 0.1051, "low": 0.1042, "close": 0.1043, "volume": 344944.0, "close_time": 1774954799999, "quote_volume": 36135.1094, "trades": 496, "taker_buy_base": 214063.0, "taker_buy_quote": 22431.5609 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.1042, "high": 0.1056, "low": 0.1037, "close": 0.1051, "volume": 382351.0, "close_time": 1774958399999, "quote_volume": 39980.6333, "trades": 336, "taker_buy_base": 197879.0, "taker_buy_quote": 20693.1844 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1051, "high": 0.106, "low": 0.1045, "close": 0.1045, "volume": 621017.0, "close_time": 1774961999999, "quote_volume": 65303.3018, "trades": 843, "taker_buy_base": 323923.0, "taker_buy_quote": 34051.2521 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.1046, "high": 0.1049, "low": 0.1032, "close": 0.1034, "volume": 310898.0, "close_time": 1774965599999, "quote_volume": 32377.7231, "trades": 395, "taker_buy_base": 159881.0, "taker_buy_quote": 16671.4889 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.1033, "high": 0.104, "low": 0.1022, "close": 0.1029, "volume": 455638.0, "close_time": 1774969199999, "quote_volume": 47017.6724, "trades": 527, "taker_buy_base": 150474.0, "taker_buy_quote": 15509.8345 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.1028, "high": 0.1032, "low": 0.1018, "close": 0.1021, "volume": 282176.0, "close_time": 1774972799999, "quote_volume": 28949.7949, "trades": 265, "taker_buy_base": 125281.0, "taker_buy_quote": 12863.5424 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1019, "high": 0.1044, "low": 0.1019, "close": 0.1034, "volume": 445898.0, "close_time": 1774976399999, "quote_volume": 46075.4325, "trades": 541, "taker_buy_base": 216256.0, "taker_buy_quote": 22338.3351 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1035, "high": 0.1041, "low": 0.1026, "close": 0.1028, "volume": 275601.0, "close_time": 1774979999999, "quote_volume": 28491.1032, "trades": 370, "taker_buy_base": 102143.0, "taker_buy_quote": 10550.108 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.1029, "high": 0.1035, "low": 0.102, "close": 0.1024, "volume": 237892.0, "close_time": 1774983599999, "quote_volume": 24405.5661, "trades": 281, "taker_buy_base": 98970.0, "taker_buy_quote": 10148.459 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.1024, "high": 0.1035, "low": 0.1023, "close": 0.1035, "volume": 371631.0, "close_time": 1774987199999, "quote_volume": 38161.1775, "trades": 478, "taker_buy_base": 138983.0, "taker_buy_quote": 14291.9901 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1036, "high": 0.1045, "low": 0.1036, "close": 0.1039, "volume": 194755.0, "close_time": 1774990799999, "quote_volume": 20275.8557, "trades": 362, "taker_buy_base": 115329.0, "taker_buy_quote": 12010.3211 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.1039, "high": 0.1039, "low": 0.1029, "close": 0.1038, "volume": 137364.0, "close_time": 1774994399999, "quote_volume": 14201.925, "trades": 252, "taker_buy_base": 48715.0, "taker_buy_quote": 5033.7656 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.1038, "high": 0.1045, "low": 0.1036, "close": 0.1041, "volume": 112922.0, "close_time": 1774997999999, "quote_volume": 11745.9465, "trades": 285, "taker_buy_base": 39917.0, "taker_buy_quote": 4157.7466 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.1042, "high": 0.1042, "low": 0.1034, "close": 0.1037, "volume": 134381.0, "close_time": 1775001599999, "quote_volume": 13940.7728, "trades": 258, "taker_buy_base": 74576.0, "taker_buy_quote": 7743.0667 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1037, "high": 0.1041, "low": 0.1027, "close": 0.1037, "volume": 294749.0, "close_time": 1775005199999, "quote_volume": 30479.7619, "trades": 589, "taker_buy_base": 195193.0, "taker_buy_quote": 20180.8014 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.1037, "high": 0.1042, "low": 0.1025, "close": 0.1025, "volume": 285275.0, "close_time": 1775008799999, "quote_volume": 29459.8631, "trades": 304, "taker_buy_base": 55067.0, "taker_buy_quote": 5687.6969 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.1024, "high": 0.1032, "low": 0.1017, "close": 0.1027, "volume": 305018.0, "close_time": 1775012399999, "quote_volume": 31229.5046, "trades": 257, "taker_buy_base": 122693.0, "taker_buy_quote": 12567.4857 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.1027, "high": 0.1034, "low": 0.1026, "close": 0.103, "volume": 168287.0, "close_time": 1775015999999, "quote_volume": 17305.6431, "trades": 210, "taker_buy_base": 123248.0, "taker_buy_quote": 12673.7946 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1031, "high": 0.1034, "low": 0.1021, "close": 0.1025, "volume": 363552.0, "close_time": 1775019599999, "quote_volume": 37287.6456, "trades": 220, "taker_buy_base": 138216.0, "taker_buy_quote": 14171.1867 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.1025, "high": 0.1035, "low": 0.1023, "close": 0.1035, "volume": 85696.0, "close_time": 1775023199999, "quote_volume": 8831.0347, "trades": 167, "taker_buy_base": 52666.0, "taker_buy_quote": 5428.8456 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.1034, "high": 0.1046, "low": 0.1033, "close": 0.104, "volume": 390393.0, "close_time": 1775026799999, "quote_volume": 40614.9583, "trades": 538, "taker_buy_base": 195070.0, "taker_buy_quote": 20318.7857 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.104, "high": 0.1041, "low": 0.103, "close": 0.1036, "volume": 272602.0, "close_time": 1775030399999, "quote_volume": 28205.7812, "trades": 230, "taker_buy_base": 138678.0, "taker_buy_quote": 14341.2715 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1037, "high": 0.1052, "low": 0.1032, "close": 0.1032, "volume": 662615.0, "close_time": 1775033999999, "quote_volume": 69003.9473, "trades": 639, "taker_buy_base": 403039.0, "taker_buy_quote": 42047.2819 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.1035, "high": 0.1035, "low": 0.1029, "close": 0.1031, "volume": 359077.0, "close_time": 1775037599999, "quote_volume": 37011.4743, "trades": 667, "taker_buy_base": 35716.0, "taker_buy_quote": 3685.4027 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.1031, "high": 0.1038, "low": 0.1029, "close": 0.1033, "volume": 216971.0, "close_time": 1775041199999, "quote_volume": 22425.3469, "trades": 183, "taker_buy_base": 80311.0, "taker_buy_quote": 8302.7065 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.1033, "high": 0.1045, "low": 0.103, "close": 0.1034, "volume": 662645.0, "close_time": 1775044799999, "quote_volume": 68745.2566, "trades": 372, "taker_buy_base": 281291.0, "taker_buy_quote": 29179.4606 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1035, "high": 0.1046, "low": 0.1032, "close": 0.1039, "volume": 566873.0, "close_time": 1775048399999, "quote_volume": 58741.2056, "trades": 614, "taker_buy_base": 250442.0, "taker_buy_quote": 25970.7736 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.104, "high": 0.1053, "low": 0.1035, "close": 0.105, "volume": 589510.0, "close_time": 1775051999999, "quote_volume": 61469.4273, "trades": 347, "taker_buy_base": 301957.0, "taker_buy_quote": 31524.6293 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.1051, "high": 0.1064, "low": 0.1046, "close": 0.1049, "volume": 751681.0, "close_time": 1775055599999, "quote_volume": 79159.8473, "trades": 463, "taker_buy_base": 346674.0, "taker_buy_quote": 36515.1105 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.1048, "high": 0.1057, "low": 0.1045, "close": 0.1051, "volume": 860191.0, "close_time": 1775059199999, "quote_volume": 90404.7893, "trades": 769, "taker_buy_base": 402580.0, "taker_buy_quote": 42325.1526 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.105, "high": 0.1053, "low": 0.1045, "close": 0.105, "volume": 373677.0, "close_time": 1775062799999, "quote_volume": 39126.0539, "trades": 396, "taker_buy_base": 111837.0, "taker_buy_quote": 11729.7834 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.105, "high": 0.1065, "low": 0.1048, "close": 0.1056, "volume": 680674.0, "close_time": 1775066399999, "quote_volume": 71819.7128, "trades": 317, "taker_buy_base": 375179.0, "taker_buy_quote": 39556.0879 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1056, "high": 0.1065, "low": 0.1053, "close": 0.1055, "volume": 329219.0, "close_time": 1775069999999, "quote_volume": 34855.878, "trades": 191, "taker_buy_base": 147851.0, "taker_buy_quote": 15651.4704 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.1056, "high": 0.1062, "low": 0.1052, "close": 0.1057, "volume": 178633.0, "close_time": 1775073599999, "quote_volume": 18867.1906, "trades": 158, "taker_buy_base": 56188.0, "taker_buy_quote": 5931.4692 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1058, "high": 0.1076, "low": 0.1057, "close": 0.107, "volume": 637508.0, "close_time": 1775077199999, "quote_volume": 68125.5339, "trades": 322, "taker_buy_base": 457930.0, "taker_buy_quote": 48935.7768 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.1071, "high": 0.108, "low": 0.1065, "close": 0.1071, "volume": 553584.0, "close_time": 1775080799999, "quote_volume": 59373.3475, "trades": 324, "taker_buy_base": 264725.0, "taker_buy_quote": 28367.4304 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.1072, "high": 0.1087, "low": 0.1069, "close": 0.1085, "volume": 646274.0, "close_time": 1775084399999, "quote_volume": 69822.2369, "trades": 634, "taker_buy_base": 338915.0, "taker_buy_quote": 36648.3264 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.1084, "high": 0.1086, "low": 0.1079, "close": 0.1083, "volume": 212310.0, "close_time": 1775087999999, "quote_volume": 22977.2965, "trades": 319, "taker_buy_base": 78785.0, "taker_buy_quote": 8526.1836 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1084, "high": 0.113, "low": 0.1082, "close": 0.112, "volume": 2080493.0, "close_time": 1775091599999, "quote_volume": 230841.5184, "trades": 1429, "taker_buy_base": 1171021.0, "taker_buy_quote": 129898.8804 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.1118, "high": 0.1126, "low": 0.1093, "close": 0.1106, "volume": 1209111.0, "close_time": 1775095199999, "quote_volume": 133819.3726, "trades": 1093, "taker_buy_base": 413198.0, "taker_buy_quote": 45624.858 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.1107, "high": 0.1119, "low": 0.11, "close": 0.1117, "volume": 904525.0, "close_time": 1775098799999, "quote_volume": 100370.0421, "trades": 930, "taker_buy_base": 505974.0, "taker_buy_quote": 56185.6871 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.1117, "high": 0.1117, "low": 0.1089, "close": 0.1095, "volume": 1526586.0, "close_time": 1775102399999, "quote_volume": 167251.6663, "trades": 1259, "taker_buy_base": 236459.0, "taker_buy_quote": 25942.3839 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1097, "high": 0.1121, "low": 0.1095, "close": 0.1111, "volume": 927029.0, "close_time": 1775105999999, "quote_volume": 102574.2534, "trades": 897, "taker_buy_base": 517762.0, "taker_buy_quote": 57316.2567 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.111, "high": 0.115, "low": 0.111, "close": 0.1139, "volume": 1231770.0, "close_time": 1775109599999, "quote_volume": 139035.3576, "trades": 956, "taker_buy_base": 650302.0, "taker_buy_quote": 73685.3646 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.1139, "high": 0.1187, "low": 0.1138, "close": 0.1185, "volume": 1269233.0, "close_time": 1775113199999, "quote_volume": 148177.4075, "trades": 1174, "taker_buy_base": 809380.0, "taker_buy_quote": 94458.2145 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.1185, "high": 0.1194, "low": 0.1158, "close": 0.1178, "volume": 1278525.0, "close_time": 1775116799999, "quote_volume": 150228.2137, "trades": 991, "taker_buy_base": 552069.0, "taker_buy_quote": 64894.9428 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1176, "high": 0.1176, "low": 0.1121, "close": 0.1144, "volume": 1923266.0, "close_time": 1775120399999, "quote_volume": 220188.1139, "trades": 2541, "taker_buy_base": 878895.0, "taker_buy_quote": 100612.2358 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.1146, "high": 0.1149, "low": 0.1103, "close": 0.1109, "volume": 1389686.0, "close_time": 1775123999999, "quote_volume": 155334.6374, "trades": 1165, "taker_buy_base": 571263.0, "taker_buy_quote": 63923.7287 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.1111, "high": 0.1114, "low": 0.1096, "close": 0.1104, "volume": 418806.0, "close_time": 1775127599999, "quote_volume": 46243.4907, "trades": 324, "taker_buy_base": 177233.0, "taker_buy_quote": 19586.4435 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.1103, "high": 0.1124, "low": 0.1097, "close": 0.1124, "volume": 417967.0, "close_time": 1775131199999, "quote_volume": 46436.4532, "trades": 381, "taker_buy_base": 277401.0, "taker_buy_quote": 30834.1827 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1125, "high": 0.1134, "low": 0.111, "close": 0.111, "volume": 801043.0, "close_time": 1775134799999, "quote_volume": 90203.8771, "trades": 538, "taker_buy_base": 228745.0, "taker_buy_quote": 25722.3663 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.1111, "high": 0.1117, "low": 0.1088, "close": 0.1095, "volume": 595472.0, "close_time": 1775138399999, "quote_volume": 65537.0189, "trades": 650, "taker_buy_base": 221171.0, "taker_buy_quote": 24458.5228 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.1094, "high": 0.1097, "low": 0.1076, "close": 0.1095, "volume": 357837.0, "close_time": 1775141999999, "quote_volume": 38966.9431, "trades": 470, "taker_buy_base": 174703.0, "taker_buy_quote": 19045.9151 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.1096, "high": 0.1098, "low": 0.1065, "close": 0.1067, "volume": 823210.0, "close_time": 1775145599999, "quote_volume": 88625.7995, "trades": 466, "taker_buy_base": 457880.0, "taker_buy_quote": 49389.5549 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1066, "high": 0.1084, "low": 0.1063, "close": 0.1081, "volume": 209628.0, "close_time": 1775149199999, "quote_volume": 22527.9927, "trades": 285, "taker_buy_base": 74741.0, "taker_buy_quote": 8048.9726 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.1082, "high": 0.1086, "low": 0.1057, "close": 0.1062, "volume": 312823.0, "close_time": 1775152799999, "quote_volume": 33602.6125, "trades": 318, "taker_buy_base": 106297.0, "taker_buy_quote": 11441.0869 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.1064, "high": 0.1076, "low": 0.1063, "close": 0.1064, "volume": 135843.0, "close_time": 1775156399999, "quote_volume": 14509.1887, "trades": 142, "taker_buy_base": 25514.0, "taker_buy_quote": 2731.2015 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.1063, "high": 0.1078, "low": 0.106, "close": 0.1076, "volume": 79813.0, "close_time": 1775159999999, "quote_volume": 8510.7357, "trades": 111, "taker_buy_base": 41732.0, "taker_buy_quote": 4454.0306 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1076, "high": 0.108, "low": 0.1069, "close": 0.1078, "volume": 120507.0, "close_time": 1775163599999, "quote_volume": 12933.0672, "trades": 129, "taker_buy_base": 78209.0, "taker_buy_quote": 8396.2477 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.1078, "high": 0.1086, "low": 0.1066, "close": 0.1086, "volume": 144162.0, "close_time": 1775167199999, "quote_volume": 15456.1521, "trades": 254, "taker_buy_base": 80432.0, "taker_buy_quote": 8621.6152 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.1083, "high": 0.1098, "low": 0.1076, "close": 0.1096, "volume": 331561.0, "close_time": 1775170799999, "quote_volume": 36007.3379, "trades": 466, "taker_buy_base": 146390.0, "taker_buy_quote": 15910.7963 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.1096, "high": 0.1102, "low": 0.1076, "close": 0.1083, "volume": 196638.0, "close_time": 1775174399999, "quote_volume": 21396.7378, "trades": 287, "taker_buy_base": 100507.0, "taker_buy_quote": 10942.4238 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1061, "close": 0.1063, "volume": 201002.0, "close_time": 1775177999999, "quote_volume": 21471.6722, "trades": 238, "taker_buy_base": 96207.0, "taker_buy_quote": 10289.2086 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.1063, "high": 0.1071, "low": 0.1059, "close": 0.1066, "volume": 244421.0, "close_time": 1775181599999, "quote_volume": 26034.7345, "trades": 341, "taker_buy_base": 174679.0, "taker_buy_quote": 18615.9514 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.1065, "high": 0.1079, "low": 0.1063, "close": 0.1069, "volume": 141701.0, "close_time": 1775185199999, "quote_volume": 15173.6679, "trades": 154, "taker_buy_base": 63697.0, "taker_buy_quote": 6816.7207 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.1069, "high": 0.1069, "low": 0.1057, "close": 0.1062, "volume": 310706.0, "close_time": 1775188799999, "quote_volume": 32989.3311, "trades": 196, "taker_buy_base": 122828.0, "taker_buy_quote": 13037.4204 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1062, "high": 0.1072, "low": 0.106, "close": 0.1066, "volume": 247648.0, "close_time": 1775192399999, "quote_volume": 26436.0185, "trades": 372, "taker_buy_base": 77600.0, "taker_buy_quote": 8287.0946 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.1065, "high": 0.1075, "low": 0.1063, "close": 0.1065, "volume": 240341.0, "close_time": 1775195999999, "quote_volume": 25668.5486, "trades": 377, "taker_buy_base": 76176.0, "taker_buy_quote": 8129.6062 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.1063, "high": 0.1088, "low": 0.1059, "close": 0.1086, "volume": 461909.0, "close_time": 1775199599999, "quote_volume": 49649.8313, "trades": 655, "taker_buy_base": 312911.0, "taker_buy_quote": 33675.078 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.1086, "high": 0.1109, "low": 0.107, "close": 0.1107, "volume": 1396393.0, "close_time": 1775203199999, "quote_volume": 152528.6916, "trades": 779, "taker_buy_base": 895962.0, "taker_buy_quote": 97896.8733 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1106, "high": 0.113, "low": 0.1103, "close": 0.1123, "volume": 1529121.0, "close_time": 1775206799999, "quote_volume": 170803.4198, "trades": 645, "taker_buy_base": 874395.0, "taker_buy_quote": 97748.9715 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.1122, "high": 0.1129, "low": 0.1101, "close": 0.1112, "volume": 412391.0, "close_time": 1775210399999, "quote_volume": 45893.2552, "trades": 290, "taker_buy_base": 147072.0, "taker_buy_quote": 16370.0452 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.1109, "high": 0.1112, "low": 0.1097, "close": 0.111, "volume": 218257.0, "close_time": 1775213999999, "quote_volume": 24054.2398, "trades": 199, "taker_buy_base": 117982.0, "taker_buy_quote": 13017.6481 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.1109, "high": 0.112, "low": 0.1104, "close": 0.1106, "volume": 379465.0, "close_time": 1775217599999, "quote_volume": 42210.2689, "trades": 252, "taker_buy_base": 193181.0, "taker_buy_quote": 21499.5377 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1107, "high": 0.111, "low": 0.1093, "close": 0.1097, "volume": 372074.0, "close_time": 1775221199999, "quote_volume": 40979.3542, "trades": 273, "taker_buy_base": 126165.0, "taker_buy_quote": 13929.7438 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.1098, "high": 0.1098, "low": 0.1074, "close": 0.1081, "volume": 619614.0, "close_time": 1775224799999, "quote_volume": 67168.84, "trades": 388, "taker_buy_base": 154545.0, "taker_buy_quote": 16784.7238 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.1079, "high": 0.109, "low": 0.1074, "close": 0.1079, "volume": 182721.0, "close_time": 1775228399999, "quote_volume": 19705.5084, "trades": 207, "taker_buy_base": 62051.0, "taker_buy_quote": 6691.8793 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.1078, "high": 0.1097, "low": 0.1077, "close": 0.1087, "volume": 788839.0, "close_time": 1775231999999, "quote_volume": 85686.7577, "trades": 793, "taker_buy_base": 407864.0, "taker_buy_quote": 44402.2572 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1085, "high": 0.1097, "low": 0.1077, "close": 0.1083, "volume": 1133317.0, "close_time": 1775235599999, "quote_volume": 122843.9763, "trades": 1818, "taker_buy_base": 395104.0, "taker_buy_quote": 42870.5048 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.1083, "high": 0.111, "low": 0.1082, "close": 0.1097, "volume": 516785.0, "close_time": 1775239199999, "quote_volume": 56667.4236, "trades": 542, "taker_buy_base": 256742.0, "taker_buy_quote": 28142.6085 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.11, "high": 0.113, "low": 0.1092, "close": 0.1127, "volume": 515507.0, "close_time": 1775242799999, "quote_volume": 57501.4567, "trades": 517, "taker_buy_base": 367156.0, "taker_buy_quote": 40976.626 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.113, "high": 0.1147, "low": 0.112, "close": 0.1136, "volume": 1121941.0, "close_time": 1775246399999, "quote_volume": 127404.0298, "trades": 1141, "taker_buy_base": 594612.0, "taker_buy_quote": 67521.3168 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1135, "high": 0.114, "low": 0.1119, "close": 0.1133, "volume": 458112.0, "close_time": 1775249999999, "quote_volume": 51697.4558, "trades": 448, "taker_buy_base": 161452.0, "taker_buy_quote": 18275.2295 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.1135, "high": 0.1138, "low": 0.1124, "close": 0.1129, "volume": 209966.0, "close_time": 1775253599999, "quote_volume": 23754.32, "trades": 317, "taker_buy_base": 129113.0, "taker_buy_quote": 14608.1691 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.1133, "high": 0.1133, "low": 0.1114, "close": 0.1117, "volume": 368907.0, "close_time": 1775257199999, "quote_volume": 41368.4865, "trades": 308, "taker_buy_base": 183087.0, "taker_buy_quote": 20529.4559 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.1116, "high": 0.1131, "low": 0.1114, "close": 0.113, "volume": 72190.0, "close_time": 1775260799999, "quote_volume": 8107.646, "trades": 103, "taker_buy_base": 29532.0, "taker_buy_quote": 3324.9183 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.113, "high": 0.1131, "low": 0.1109, "close": 0.1114, "volume": 352263.0, "close_time": 1775264399999, "quote_volume": 39419.1631, "trades": 305, "taker_buy_base": 159094.0, "taker_buy_quote": 17764.7691 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.1112, "high": 0.1125, "low": 0.1112, "close": 0.1121, "volume": 155388.0, "close_time": 1775267999999, "quote_volume": 17390.2744, "trades": 189, "taker_buy_base": 83998.0, "taker_buy_quote": 9399.5317 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.1119, "high": 0.1123, "low": 0.11, "close": 0.1106, "volume": 369989.0, "close_time": 1775271599999, "quote_volume": 41160.0003, "trades": 570, "taker_buy_base": 135452.0, "taker_buy_quote": 15105.3864 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.1104, "high": 0.1109, "low": 0.1095, "close": 0.1108, "volume": 206392.0, "close_time": 1775275199999, "quote_volume": 22774.2596, "trades": 202, "taker_buy_base": 78161.0, "taker_buy_quote": 8635.1142 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1109, "high": 0.111, "low": 0.1096, "close": 0.1097, "volume": 133488.0, "close_time": 1775278799999, "quote_volume": 14727.964, "trades": 168, "taker_buy_base": 61692.0, "taker_buy_quote": 6816.7264 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.1097, "high": 0.1106, "low": 0.1095, "close": 0.1103, "volume": 190034.0, "close_time": 1775282399999, "quote_volume": 20881.3992, "trades": 191, "taker_buy_base": 82514.0, "taker_buy_quote": 9072.7576 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.11, "high": 0.1125, "low": 0.11, "close": 0.1117, "volume": 403464.0, "close_time": 1775285999999, "quote_volume": 44989.6001, "trades": 446, "taker_buy_base": 176287.0, "taker_buy_quote": 19648.0581 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.1118, "high": 0.1118, "low": 0.1106, "close": 0.1109, "volume": 201523.0, "close_time": 1775289599999, "quote_volume": 22366.248, "trades": 124, "taker_buy_base": 42181.0, "taker_buy_quote": 4690.3693 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1109, "high": 0.112, "low": 0.1109, "close": 0.1111, "volume": 105915.0, "close_time": 1775293199999, "quote_volume": 11828.3684, "trades": 93, "taker_buy_base": 52037.0, "taker_buy_quote": 5805.7477 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.111, "high": 0.1112, "low": 0.1098, "close": 0.1106, "volume": 212629.0, "close_time": 1775296799999, "quote_volume": 23471.9675, "trades": 254, "taker_buy_base": 105592.0, "taker_buy_quote": 11663.0328 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1105, "high": 0.111, "low": 0.1098, "close": 0.1104, "volume": 163790.0, "close_time": 1775300399999, "quote_volume": 18071.8294, "trades": 229, "taker_buy_base": 85251.0, "taker_buy_quote": 9425.4533 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.1106, "high": 0.1107, "low": 0.1097, "close": 0.1102, "volume": 108000.0, "close_time": 1775303999999, "quote_volume": 11882.8383, "trades": 115, "taker_buy_base": 25380.0, "taker_buy_quote": 2791.194 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1102, "high": 0.1107, "low": 0.1098, "close": 0.1103, "volume": 159039.0, "close_time": 1775307599999, "quote_volume": 17556.5638, "trades": 148, "taker_buy_base": 81303.0, "taker_buy_quote": 8967.125 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1104, "high": 0.1113, "low": 0.1102, "close": 0.1106, "volume": 101213.0, "close_time": 1775311199999, "quote_volume": 11210.9969, "trades": 125, "taker_buy_base": 74338.0, "taker_buy_quote": 8238.1339 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.1104, "high": 0.1104, "low": 0.1087, "close": 0.1091, "volume": 500364.0, "close_time": 1775314799999, "quote_volume": 54745.6738, "trades": 404, "taker_buy_base": 136521.0, "taker_buy_quote": 14935.2035 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.109, "high": 0.1092, "low": 0.1074, "close": 0.1077, "volume": 362936.0, "close_time": 1775318399999, "quote_volume": 39236.8208, "trades": 300, "taker_buy_base": 158480.0, "taker_buy_quote": 17124.6485 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1076, "high": 0.1078, "low": 0.1069, "close": 0.1074, "volume": 289820.0, "close_time": 1775321999999, "quote_volume": 31114.8625, "trades": 246, "taker_buy_base": 129066.0, "taker_buy_quote": 13871.1658 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.1076, "high": 0.108, "low": 0.1065, "close": 0.1077, "volume": 358961.0, "close_time": 1775325599999, "quote_volume": 38493.2321, "trades": 323, "taker_buy_base": 176802.0, "taker_buy_quote": 18995.0278 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.1074, "high": 0.1079, "low": 0.1066, "close": 0.1066, "volume": 131763.0, "close_time": 1775329199999, "quote_volume": 14110.1492, "trades": 147, "taker_buy_base": 72737.0, "taker_buy_quote": 7796.6091 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.1067, "high": 0.1079, "low": 0.1064, "close": 0.1074, "volume": 423116.0, "close_time": 1775332799999, "quote_volume": 45364.5202, "trades": 442, "taker_buy_base": 230619.0, "taker_buy_quote": 24701.9474 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1072, "high": 0.1075, "low": 0.1056, "close": 0.1062, "volume": 309628.0, "close_time": 1775336399999, "quote_volume": 33008.6332, "trades": 293, "taker_buy_base": 110364.0, "taker_buy_quote": 11780.084 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.1063, "high": 0.108, "low": 0.1062, "close": 0.1074, "volume": 361197.0, "close_time": 1775339999999, "quote_volume": 38787.0323, "trades": 245, "taker_buy_base": 251013.0, "taker_buy_quote": 26973.614 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.1072, "high": 0.1088, "low": 0.1069, "close": 0.1085, "volume": 198724.0, "close_time": 1775343599999, "quote_volume": 21444.1542, "trades": 171, "taker_buy_base": 126112.0, "taker_buy_quote": 13614.6626 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.1085, "high": 0.1085, "low": 0.1064, "close": 0.1066, "volume": 464213.0, "close_time": 1775347199999, "quote_volume": 49635.9668, "trades": 157, "taker_buy_base": 205905.0, "taker_buy_quote": 21963.6012 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1066, "high": 0.1082, "low": 0.1066, "close": 0.1077, "volume": 414255.0, "close_time": 1775350799999, "quote_volume": 44663.6909, "trades": 265, "taker_buy_base": 169989.0, "taker_buy_quote": 18307.4627 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.1079, "high": 0.1083, "low": 0.107, "close": 0.1072, "volume": 87916.0, "close_time": 1775354399999, "quote_volume": 9469.3523, "trades": 120, "taker_buy_base": 32334.0, "taker_buy_quote": 3481.3345 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.1072, "high": 0.1072, "low": 0.1065, "close": 0.1071, "volume": 66881.0, "close_time": 1775357999999, "quote_volume": 7146.2453, "trades": 79, "taker_buy_base": 25706.0, "taker_buy_quote": 2748.0552 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.1069, "high": 0.1075, "low": 0.1064, "close": 0.1071, "volume": 144814.0, "close_time": 1775361599999, "quote_volume": 15481.8174, "trades": 113, "taker_buy_base": 75285.0, "taker_buy_quote": 8039.5681 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1075, "high": 0.1078, "low": 0.1065, "close": 0.1067, "volume": 94709.0, "close_time": 1775365199999, "quote_volume": 10132.5479, "trades": 89, "taker_buy_base": 29752.0, "taker_buy_quote": 3180.3715 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.1066, "high": 0.108, "low": 0.1061, "close": 0.1064, "volume": 530354.0, "close_time": 1775368799999, "quote_volume": 56637.09, "trades": 321, "taker_buy_base": 368262.0, "taker_buy_quote": 39306.4544 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.1065, "high": 0.1067, "low": 0.1046, "close": 0.1064, "volume": 746474.0, "close_time": 1775372399999, "quote_volume": 78826.1053, "trades": 487, "taker_buy_base": 210252.0, "taker_buy_quote": 22283.0946 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.1063, "high": 0.1067, "low": 0.1058, "close": 0.1058, "volume": 135285.0, "close_time": 1775375999999, "quote_volume": 14368.2107, "trades": 160, "taker_buy_base": 74581.0, "taker_buy_quote": 7922.4553 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1058, "high": 0.1064, "low": 0.1053, "close": 0.1057, "volume": 163140.0, "close_time": 1775379599999, "quote_volume": 17252.6338, "trades": 169, "taker_buy_base": 102117.0, "taker_buy_quote": 10801.0946 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.1057, "high": 0.1071, "low": 0.1057, "close": 0.107, "volume": 180358.0, "close_time": 1775383199999, "quote_volume": 19191.8349, "trades": 225, "taker_buy_base": 131480.0, "taker_buy_quote": 13990.0197 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.107, "high": 0.1085, "low": 0.1065, "close": 0.1074, "volume": 375260.0, "close_time": 1775386799999, "quote_volume": 40414.8536, "trades": 450, "taker_buy_base": 182832.0, "taker_buy_quote": 19712.8715 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.1074, "high": 0.1085, "low": 0.1071, "close": 0.108, "volume": 225163.0, "close_time": 1775390399999, "quote_volume": 24296.71, "trades": 231, "taker_buy_base": 170143.0, "taker_buy_quote": 18361.9216 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1079, "high": 0.1086, "low": 0.1071, "close": 0.1076, "volume": 444202.0, "close_time": 1775393999999, "quote_volume": 47894.1038, "trades": 341, "taker_buy_base": 217542.0, "taker_buy_quote": 23484.5262 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.1078, "high": 0.1088, "low": 0.1072, "close": 0.108, "volume": 399845.0, "close_time": 1775397599999, "quote_volume": 43222.1813, "trades": 292, "taker_buy_base": 289574.0, "taker_buy_quote": 31317.5834 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.1081, "high": 0.1092, "low": 0.1073, "close": 0.1075, "volume": 150240.0, "close_time": 1775401199999, "quote_volume": 16283.2755, "trades": 226, "taker_buy_base": 89026.0, "taker_buy_quote": 9648.1427 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.1072, "high": 0.1086, "low": 0.1067, "close": 0.1075, "volume": 268152.0, "close_time": 1775404799999, "quote_volume": 28792.0635, "trades": 299, "taker_buy_base": 136978.0, "taker_buy_quote": 14726.0781 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1078, "high": 0.1078, "low": 0.1063, "close": 0.1066, "volume": 218817.0, "close_time": 1775408399999, "quote_volume": 23426.1382, "trades": 182, "taker_buy_base": 98471.0, "taker_buy_quote": 10555.7745 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.1065, "high": 0.1076, "low": 0.1062, "close": 0.107, "volume": 290067.0, "close_time": 1775411999999, "quote_volume": 31025.3457, "trades": 191, "taker_buy_base": 131734.0, "taker_buy_quote": 14093.5318 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.107, "high": 0.1073, "low": 0.1062, "close": 0.1063, "volume": 90998.0, "close_time": 1775415599999, "quote_volume": 9704.7691, "trades": 121, "taker_buy_base": 69978.0, "taker_buy_quote": 7466.2667 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.1064, "high": 0.1073, "low": 0.1063, "close": 0.1068, "volume": 71965.0, "close_time": 1775419199999, "quote_volume": 7695.3156, "trades": 64, "taker_buy_base": 34431.0, "taker_buy_quote": 3689.8426 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.107, "high": 0.1073, "low": 0.1063, "close": 0.1066, "volume": 135260.0, "close_time": 1775422799999, "quote_volume": 14428.3159, "trades": 95, "taker_buy_base": 64029.0, "taker_buy_quote": 6834.9477 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.1065, "high": 0.1077, "low": 0.1062, "close": 0.1075, "volume": 136573.0, "close_time": 1775426399999, "quote_volume": 14610.0365, "trades": 215, "taker_buy_base": 82974.0, "taker_buy_quote": 8880.6529 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.1076, "high": 0.1079, "low": 0.1068, "close": 0.1074, "volume": 202848.0, "close_time": 1775429999999, "quote_volume": 21797.4022, "trades": 169, "taker_buy_base": 119198.0, "taker_buy_quote": 12808.1834 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.1075, "high": 0.1085, "low": 0.1073, "close": 0.1078, "volume": 225600.0, "close_time": 1775433599999, "quote_volume": 24362.1999, "trades": 157, "taker_buy_base": 122736.0, "taker_buy_quote": 13259.7005 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1079, "high": 0.1105, "low": 0.1079, "close": 0.1104, "volume": 424788.0, "close_time": 1775437199999, "quote_volume": 46513.5985, "trades": 388, "taker_buy_base": 214798.0, "taker_buy_quote": 23509.4867 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.1103, "high": 0.1126, "low": 0.1103, "close": 0.1112, "volume": 522907.0, "close_time": 1775440799999, "quote_volume": 58312.3299, "trades": 377, "taker_buy_base": 294643.0, "taker_buy_quote": 32865.692 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.111, "high": 0.112, "low": 0.1106, "close": 0.111, "volume": 185921.0, "close_time": 1775444399999, "quote_volume": 20701.0379, "trades": 242, "taker_buy_base": 77224.0, "taker_buy_quote": 8603.5678 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.1108, "high": 0.1121, "low": 0.1107, "close": 0.1111, "volume": 281239.0, "close_time": 1775447999999, "quote_volume": 31318.705, "trades": 264, "taker_buy_base": 161343.0, "taker_buy_quote": 17973.1732 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.111, "high": 0.1128, "low": 0.1108, "close": 0.112, "volume": 323692.0, "close_time": 1775451599999, "quote_volume": 36213.7386, "trades": 309, "taker_buy_base": 202997.0, "taker_buy_quote": 22716.7135 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.1121, "high": 0.1153, "low": 0.112, "close": 0.1134, "volume": 1348854.0, "close_time": 1775455199999, "quote_volume": 153955.2145, "trades": 848, "taker_buy_base": 708721.0, "taker_buy_quote": 80809.7619 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.1135, "high": 0.1142, "low": 0.1121, "close": 0.113, "volume": 416849.0, "close_time": 1775458799999, "quote_volume": 47112.5478, "trades": 358, "taker_buy_base": 182913.0, "taker_buy_quote": 20665.694 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.1131, "high": 0.1146, "low": 0.1121, "close": 0.1122, "volume": 460837.0, "close_time": 1775462399999, "quote_volume": 52230.7278, "trades": 392, "taker_buy_base": 222552.0, "taker_buy_quote": 25246.3467 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1122, "high": 0.1153, "low": 0.111, "close": 0.115, "volume": 1155849.0, "close_time": 1775465999999, "quote_volume": 130857.5634, "trades": 871, "taker_buy_base": 751568.0, "taker_buy_quote": 85126.7945 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.115, "high": 0.1167, "low": 0.1135, "close": 0.1148, "volume": 1040744.0, "close_time": 1775469599999, "quote_volume": 119710.6473, "trades": 747, "taker_buy_base": 472986.0, "taker_buy_quote": 54346.3271 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.1148, "high": 0.1178, "low": 0.1147, "close": 0.1168, "volume": 1219439.0, "close_time": 1775473199999, "quote_volume": 141692.6431, "trades": 841, "taker_buy_base": 625293.0, "taker_buy_quote": 72691.3745 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.117, "high": 0.1178, "low": 0.1157, "close": 0.1166, "volume": 515867.0, "close_time": 1775476799999, "quote_volume": 60247.9903, "trades": 391, "taker_buy_base": 262842.0, "taker_buy_quote": 30725.078 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1163, "high": 0.118, "low": 0.1152, "close": 0.1167, "volume": 590625.0, "close_time": 1775480399999, "quote_volume": 68711.597, "trades": 399, "taker_buy_base": 234651.0, "taker_buy_quote": 27367.1138 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1169, "high": 0.1169, "low": 0.1148, "close": 0.1152, "volume": 331010.0, "close_time": 1775483999999, "quote_volume": 38212.8505, "trades": 281, "taker_buy_base": 102388.0, "taker_buy_quote": 11814.8922 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.1152, "high": 0.1154, "low": 0.1138, "close": 0.1147, "volume": 355430.0, "close_time": 1775487599999, "quote_volume": 40695.4218, "trades": 278, "taker_buy_base": 180817.0, "taker_buy_quote": 20707.1168 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.1147, "high": 0.1157, "low": 0.1141, "close": 0.1143, "volume": 131096.0, "close_time": 1775491199999, "quote_volume": 15043.2715, "trades": 178, "taker_buy_base": 53547.0, "taker_buy_quote": 6147.7073 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1141, "high": 0.1149, "low": 0.1134, "close": 0.1149, "volume": 213720.0, "close_time": 1775494799999, "quote_volume": 24338.7447, "trades": 196, "taker_buy_base": 55633.0, "taker_buy_quote": 6347.7689 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.1149, "high": 0.1156, "low": 0.1146, "close": 0.1152, "volume": 204084.0, "close_time": 1775498399999, "quote_volume": 23486.9341, "trades": 252, "taker_buy_base": 120148.0, "taker_buy_quote": 13827.7803 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.1153, "high": 0.1153, "low": 0.1144, "close": 0.1148, "volume": 179209.0, "close_time": 1775501999999, "quote_volume": 20591.0513, "trades": 127, "taker_buy_base": 95813.0, "taker_buy_quote": 11005.5378 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1127, "close": 0.1133, "volume": 174922.0, "close_time": 1775505599999, "quote_volume": 19836.9187, "trades": 156, "taker_buy_base": 86219.0, "taker_buy_quote": 9770.8152 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1132, "high": 0.1137, "low": 0.1125, "close": 0.1127, "volume": 131592.0, "close_time": 1775509199999, "quote_volume": 14869.3149, "trades": 143, "taker_buy_base": 71217.0, "taker_buy_quote": 8051.8704 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.1126, "high": 0.1126, "low": 0.1119, "close": 0.1122, "volume": 160182.0, "close_time": 1775512799999, "quote_volume": 17989.8375, "trades": 151, "taker_buy_base": 96309.0, "taker_buy_quote": 10820.5313 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.1124, "high": 0.1127, "low": 0.1109, "close": 0.1114, "volume": 182070.0, "close_time": 1775516399999, "quote_volume": 20348.9324, "trades": 142, "taker_buy_base": 42179.0, "taker_buy_quote": 4712.874 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.1113, "high": 0.1122, "low": 0.1109, "close": 0.1114, "volume": 258164.0, "close_time": 1775519999999, "quote_volume": 28761.2515, "trades": 174, "taker_buy_base": 155242.0, "taker_buy_quote": 17302.3217 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1112, "high": 0.1119, "low": 0.1106, "close": 0.1118, "volume": 321173.0, "close_time": 1775523599999, "quote_volume": 35720.603, "trades": 297, "taker_buy_base": 182450.0, "taker_buy_quote": 20316.9789 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.1117, "high": 0.1122, "low": 0.1109, "close": 0.1113, "volume": 355909.0, "close_time": 1775527199999, "quote_volume": 39728.5832, "trades": 256, "taker_buy_base": 224080.0, "taker_buy_quote": 25008.344 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.1112, "high": 0.1112, "low": 0.1085, "close": 0.1088, "volume": 464096.0, "close_time": 1775530799999, "quote_volume": 50946.5365, "trades": 465, "taker_buy_base": 205008.0, "taker_buy_quote": 22528.7393 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.1088, "high": 0.1089, "low": 0.1076, "close": 0.1079, "volume": 219608.0, "close_time": 1775534399999, "quote_volume": 23794.4218, "trades": 244, "taker_buy_base": 107531.0, "taker_buy_quote": 11666.2966 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1079, "high": 0.1079, "low": 0.107, "close": 0.1075, "volume": 202892.0, "close_time": 1775537999999, "quote_volume": 21793.6061, "trades": 330, "taker_buy_base": 73132.0, "taker_buy_quote": 7855.8271 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.1075, "high": 0.1085, "low": 0.1075, "close": 0.1076, "volume": 183893.0, "close_time": 1775541599999, "quote_volume": 19876.4838, "trades": 191, "taker_buy_base": 96525.0, "taker_buy_quote": 10440.4019 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.1079, "high": 0.1091, "low": 0.1075, "close": 0.1091, "volume": 147363.0, "close_time": 1775545199999, "quote_volume": 15985.1976, "trades": 195, "taker_buy_base": 92160.0, "taker_buy_quote": 10004.5327 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.109, "high": 0.1099, "low": 0.1087, "close": 0.1094, "volume": 403216.0, "close_time": 1775548799999, "quote_volume": 44073.9353, "trades": 319, "taker_buy_base": 100664.0, "taker_buy_quote": 10994.9031 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1093, "high": 0.1101, "low": 0.1086, "close": 0.1087, "volume": 287803.0, "close_time": 1775552399999, "quote_volume": 31480.2915, "trades": 217, "taker_buy_base": 97847.0, "taker_buy_quote": 10719.4393 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.1087, "high": 0.1093, "low": 0.1076, "close": 0.1087, "volume": 654432.0, "close_time": 1775555999999, "quote_volume": 71053.8817, "trades": 376, "taker_buy_base": 200684.0, "taker_buy_quote": 21771.3715 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.1087, "high": 0.1093, "low": 0.1078, "close": 0.1084, "volume": 289782.0, "close_time": 1775559599999, "quote_volume": 31427.212, "trades": 210, "taker_buy_base": 136403.0, "taker_buy_quote": 14785.3819 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.1085, "high": 0.1085, "low": 0.1073, "close": 0.1078, "volume": 159850.0, "close_time": 1775563199999, "quote_volume": 17230.9681, "trades": 127, "taker_buy_base": 104045.0, "taker_buy_quote": 11218.3861 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1079, "high": 0.1093, "low": 0.1067, "close": 0.1092, "volume": 310602.0, "close_time": 1775566799999, "quote_volume": 33493.3222, "trades": 260, "taker_buy_base": 155695.0, "taker_buy_quote": 16817.6084 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.1092, "high": 0.1098, "low": 0.1085, "close": 0.1086, "volume": 273210.0, "close_time": 1775570399999, "quote_volume": 29803.4201, "trades": 286, "taker_buy_base": 155340.0, "taker_buy_quote": 16949.1606 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.1087, "high": 0.1098, "low": 0.1083, "close": 0.1087, "volume": 410402.0, "close_time": 1775573999999, "quote_volume": 44866.2542, "trades": 296, "taker_buy_base": 206646.0, "taker_buy_quote": 22614.9204 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.1087, "high": 0.1089, "low": 0.108, "close": 0.1087, "volume": 139965.0, "close_time": 1775577599999, "quote_volume": 15155.1656, "trades": 170, "taker_buy_base": 57688.0, "taker_buy_quote": 6249.645 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1086, "high": 0.1106, "low": 0.1084, "close": 0.1101, "volume": 181735.0, "close_time": 1775581199999, "quote_volume": 19989.5293, "trades": 375, "taker_buy_base": 96926.0, "taker_buy_quote": 10656.444 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.1102, "high": 0.1129, "low": 0.1099, "close": 0.1123, "volume": 883764.0, "close_time": 1775584799999, "quote_volume": 98646.0466, "trades": 769, "taker_buy_base": 542893.0, "taker_buy_quote": 60574.4641 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.1125, "high": 0.1125, "low": 0.1103, "close": 0.1106, "volume": 275595.0, "close_time": 1775588399999, "quote_volume": 30634.9797, "trades": 376, "taker_buy_base": 139936.0, "taker_buy_quote": 15542.3022 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.1104, "high": 0.1106, "low": 0.1092, "close": 0.1104, "volume": 539273.0, "close_time": 1775591999999, "quote_volume": 59182.2849, "trades": 342, "taker_buy_base": 344229.0, "taker_buy_quote": 37751.6487 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1106, "high": 0.1114, "low": 0.1104, "close": 0.1106, "volume": 223027.0, "close_time": 1775595599999, "quote_volume": 24758.7758, "trades": 197, "taker_buy_base": 113345.0, "taker_buy_quote": 12587.2421 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.1109, "high": 0.113, "low": 0.1108, "close": 0.1124, "volume": 536209.0, "close_time": 1775599199999, "quote_volume": 60046.6127, "trades": 352, "taker_buy_base": 357645.0, "taker_buy_quote": 40111.6868 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.1125, "high": 0.1157, "low": 0.112, "close": 0.1141, "volume": 783211.0, "close_time": 1775602799999, "quote_volume": 89300.0826, "trades": 1437, "taker_buy_base": 418808.0, "taker_buy_quote": 47774.1727 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.1143, "high": 0.1166, "low": 0.1141, "close": 0.1162, "volume": 1500475.0, "close_time": 1775606399999, "quote_volume": 173753.0223, "trades": 2044, "taker_buy_base": 891259.0, "taker_buy_quote": 103280.6433 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1162, "high": 0.1164, "low": 0.1146, "close": 0.1149, "volume": 638703.0, "close_time": 1775609999999, "quote_volume": 73652.5276, "trades": 677, "taker_buy_base": 262249.0, "taker_buy_quote": 30274.4691 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1149, "high": 0.117, "low": 0.1149, "close": 0.1169, "volume": 512029.0, "close_time": 1775613599999, "quote_volume": 59366.8495, "trades": 332, "taker_buy_base": 352077.0, "taker_buy_quote": 40813.9186 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.117, "high": 0.1175, "low": 0.1156, "close": 0.1168, "volume": 534970.0, "close_time": 1775617199999, "quote_volume": 62390.5033, "trades": 355, "taker_buy_base": 312893.0, "taker_buy_quote": 36527.0771 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1147, "close": 0.1149, "volume": 458655.0, "close_time": 1775620799999, "quote_volume": 53072.2841, "trades": 277, "taker_buy_base": 127065.0, "taker_buy_quote": 14704.1196 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1133, "close": 0.1136, "volume": 510038.0, "close_time": 1775624399999, "quote_volume": 58130.3917, "trades": 442, "taker_buy_base": 156681.0, "taker_buy_quote": 17858.4507 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1137, "high": 0.1143, "low": 0.1133, "close": 0.1139, "volume": 291469.0, "close_time": 1775627999999, "quote_volume": 33171.3226, "trades": 361, "taker_buy_base": 237142.0, "taker_buy_quote": 26994.3309 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.114, "high": 0.1147, "low": 0.1135, "close": 0.114, "volume": 97655.0, "close_time": 1775631599999, "quote_volume": 11129.4873, "trades": 133, "taker_buy_base": 36233.0, "taker_buy_quote": 4132.2761 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1141, "high": 0.1153, "low": 0.1141, "close": 0.1147, "volume": 258174.0, "close_time": 1775635199999, "quote_volume": 29592.6072, "trades": 551, "taker_buy_base": 173732.0, "taker_buy_quote": 19915.7266 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1147, "high": 0.1165, "low": 0.1144, "close": 0.1154, "volume": 190054.0, "close_time": 1775638799999, "quote_volume": 22000.3134, "trades": 535, "taker_buy_base": 101322.0, "taker_buy_quote": 11730.6609 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1159, "high": 0.1163, "low": 0.1147, "close": 0.116, "volume": 177531.0, "close_time": 1775642399999, "quote_volume": 20504.0453, "trades": 178, "taker_buy_base": 114255.0, "taker_buy_quote": 13186.5475 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.116, "high": 0.116, "low": 0.1147, "close": 0.1147, "volume": 134438.0, "close_time": 1775645999999, "quote_volume": 15485.9348, "trades": 126, "taker_buy_base": 77201.0, "taker_buy_quote": 8895.5687 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1149, "high": 0.1149, "low": 0.1139, "close": 0.1144, "volume": 148594.0, "close_time": 1775649599999, "quote_volume": 17010.9806, "trades": 200, "taker_buy_base": 32154.0, "taker_buy_quote": 3682.2008 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1145, "high": 0.1151, "low": 0.114, "close": 0.1144, "volume": 124552.0, "close_time": 1775653199999, "quote_volume": 14252.8959, "trades": 421, "taker_buy_base": 61195.0, "taker_buy_quote": 7006.1178 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1143, "high": 0.1155, "low": 0.1143, "close": 0.1154, "volume": 352096.0, "close_time": 1775656799999, "quote_volume": 40403.2274, "trades": 352, "taker_buy_base": 229623.0, "taker_buy_quote": 26362.256 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.1155, "high": 0.1225, "low": 0.115, "close": 0.1206, "volume": 4445663.0, "close_time": 1775660399999, "quote_volume": 531617.2359, "trades": 4391, "taker_buy_base": 2459062.0, "taker_buy_quote": 293594.5196 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.1207, "high": 0.1242, "low": 0.1179, "close": 0.1187, "volume": 4146282.0, "close_time": 1775663999999, "quote_volume": 502929.3406, "trades": 5425, "taker_buy_base": 1905863.0, "taker_buy_quote": 231419.4731 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1185, "high": 0.1222, "low": 0.1184, "close": 0.1214, "volume": 1782339.0, "close_time": 1775667599999, "quote_volume": 214750.0664, "trades": 1387, "taker_buy_base": 827677.0, "taker_buy_quote": 99870.121 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.1213, "high": 0.1248, "low": 0.1181, "close": 0.1215, "volume": 2432146.0, "close_time": 1775671199999, "quote_volume": 297089.1289, "trades": 1593, "taker_buy_base": 1229071.0, "taker_buy_quote": 150950.5684 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1215, "high": 0.1232, "low": 0.1206, "close": 0.1216, "volume": 965588.0, "close_time": 1775674799999, "quote_volume": 117792.987, "trades": 785, "taker_buy_base": 514170.0, "taker_buy_quote": 62797.5447 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.1214, "high": 0.122, "low": 0.1186, "close": 0.1189, "volume": 648614.0, "close_time": 1775678399999, "quote_volume": 78272.1041, "trades": 650, "taker_buy_base": 297461.0, "taker_buy_quote": 36018.6112 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.119, "high": 0.1193, "low": 0.1172, "close": 0.1181, "volume": 1305076.0, "close_time": 1775681999999, "quote_volume": 154271.321, "trades": 1375, "taker_buy_base": 809850.0, "taker_buy_quote": 95768.8762 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1182, "high": 0.1187, "low": 0.1174, "close": 0.1174, "volume": 273294.0, "close_time": 1775685599999, "quote_volume": 32242.0379, "trades": 290, "taker_buy_base": 118698.0, "taker_buy_quote": 14025.4648 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1174, "high": 0.1175, "low": 0.1148, "close": 0.1151, "volume": 520770.0, "close_time": 1775689199999, "quote_volume": 60518.7015, "trades": 475, "taker_buy_base": 190411.0, "taker_buy_quote": 22095.0844 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.1151, "high": 0.1164, "low": 0.1149, "close": 0.1157, "volume": 284499.0, "close_time": 1775692799999, "quote_volume": 32945.7857, "trades": 278, "taker_buy_base": 174473.0, "taker_buy_quote": 20237.9657 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1153, "high": 0.1157, "low": 0.1123, "close": 0.1143, "volume": 1032798.0, "close_time": 1775696399999, "quote_volume": 117072.5978, "trades": 581, "taker_buy_base": 470227.0, "taker_buy_quote": 53155.4185 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.1143, "high": 0.1146, "low": 0.1116, "close": 0.1121, "volume": 401959.0, "close_time": 1775699999999, "quote_volume": 45295.4614, "trades": 454, "taker_buy_base": 128355.0, "taker_buy_quote": 14456.1443 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.1122, "high": 0.1137, "low": 0.1119, "close": 0.1136, "volume": 73692.0, "close_time": 1775703599999, "quote_volume": 8323.9607, "trades": 129, "taker_buy_base": 40771.0, "taker_buy_quote": 4603.5603 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.1133, "high": 0.1148, "low": 0.1132, "close": 0.1135, "volume": 428615.0, "close_time": 1775707199999, "quote_volume": 48855.224, "trades": 341, "taker_buy_base": 236474.0, "taker_buy_quote": 26974.8927 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1136, "high": 0.1147, "low": 0.1135, "close": 0.1144, "volume": 240077.0, "close_time": 1775710799999, "quote_volume": 27390.8656, "trades": 476, "taker_buy_base": 127958.0, "taker_buy_quote": 14594.5352 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.1145, "high": 0.1185, "low": 0.1143, "close": 0.118, "volume": 1338336.0, "close_time": 1775714399999, "quote_volume": 156560.9273, "trades": 929, "taker_buy_base": 713711.0, "taker_buy_quote": 83340.3559 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.1177, "high": 0.1177, "low": 0.1157, "close": 0.1158, "volume": 345366.0, "close_time": 1775717999999, "quote_volume": 40274.4291, "trades": 291, "taker_buy_base": 104073.0, "taker_buy_quote": 12143.8866 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.116, "high": 0.1162, "low": 0.1136, "close": 0.1137, "volume": 766608.0, "close_time": 1775721599999, "quote_volume": 87905.4145, "trades": 402, "taker_buy_base": 367496.0, "taker_buy_quote": 42130.9563 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1138, "high": 0.1187, "low": 0.1126, "close": 0.1148, "volume": 1314672.0, "close_time": 1775725199999, "quote_volume": 151129.6839, "trades": 1291, "taker_buy_base": 752730.0, "taker_buy_quote": 86726.4363 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.1148, "high": 0.116, "low": 0.1141, "close": 0.1151, "volume": 321882.0, "close_time": 1775728799999, "quote_volume": 37003.9227, "trades": 556, "taker_buy_base": 159394.0, "taker_buy_quote": 18335.0381 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.115, "high": 0.1151, "low": 0.1144, "close": 0.1146, "volume": 177163.0, "close_time": 1775732399999, "quote_volume": 20330.4424, "trades": 204, "taker_buy_base": 67943.0, "taker_buy_quote": 7804.0095 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.1147, "high": 0.1151, "low": 0.1142, "close": 0.1147, "volume": 208805.0, "close_time": 1775735999999, "quote_volume": 23946.3908, "trades": 187, "taker_buy_base": 68953.0, "taker_buy_quote": 7916.7092 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1145, "high": 0.1159, "low": 0.114, "close": 0.1157, "volume": 177393.0, "close_time": 1775739599999, "quote_volume": 20347.5638, "trades": 200, "taker_buy_base": 52799.0, "taker_buy_quote": 6074.4448 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.1153, "high": 0.1164, "low": 0.1147, "close": 0.1149, "volume": 193557.0, "close_time": 1775743199999, "quote_volume": 22391.8876, "trades": 183, "taker_buy_base": 93864.0, "taker_buy_quote": 10854.1975 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.115, "high": 0.117, "low": 0.1148, "close": 0.1163, "volume": 338847.0, "close_time": 1775746799999, "quote_volume": 39308.553, "trades": 306, "taker_buy_base": 261989.0, "taker_buy_quote": 30382.8325 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.1164, "high": 0.1174, "low": 0.1163, "close": 0.117, "volume": 227497.0, "close_time": 1775750399999, "quote_volume": 26562.5329, "trades": 233, "taker_buy_base": 104452.0, "taker_buy_quote": 12206.1102 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.117, "high": 0.1212, "low": 0.117, "close": 0.1212, "volume": 1003697.0, "close_time": 1775753999999, "quote_volume": 120224.9926, "trades": 885, "taker_buy_base": 473264.0, "taker_buy_quote": 56637.4382 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1212, "high": 0.1225, "low": 0.1193, "close": 0.1197, "volume": 1188975.0, "close_time": 1775757599999, "quote_volume": 143811.31, "trades": 1056, "taker_buy_base": 600525.0, "taker_buy_quote": 72614.6948 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.1197, "high": 0.1219, "low": 0.1178, "close": 0.1209, "volume": 660935.0, "close_time": 1775761199999, "quote_volume": 79031.1744, "trades": 675, "taker_buy_base": 344199.0, "taker_buy_quote": 41090.8633 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.1209, "high": 0.1233, "low": 0.1206, "close": 0.1219, "volume": 1042572.0, "close_time": 1775764799999, "quote_volume": 127389.0164, "trades": 935, "taker_buy_base": 745753.0, "taker_buy_quote": 91212.2047 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.122, "high": 0.1244, "low": 0.122, "close": 0.1243, "volume": 612216.0, "close_time": 1775768399999, "quote_volume": 75562.216, "trades": 883, "taker_buy_base": 355786.0, "taker_buy_quote": 43912.1923 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.1244, "high": 0.1264, "low": 0.1225, "close": 0.1233, "volume": 999061.0, "close_time": 1775771999999, "quote_volume": 124563.1843, "trades": 1345, "taker_buy_base": 586809.0, "taker_buy_quote": 73250.7228 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1233, "high": 0.1233, "low": 0.1205, "close": 0.1222, "volume": 1214106.0, "close_time": 1775775599999, "quote_volume": 147691.0446, "trades": 1173, "taker_buy_base": 528106.0, "taker_buy_quote": 64209.6689 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1221, "high": 0.1222, "low": 0.1201, "close": 0.1207, "volume": 504820.0, "close_time": 1775779199999, "quote_volume": 61171.6423, "trades": 728, "taker_buy_base": 141998.0, "taker_buy_quote": 17192.5658 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1209, "high": 0.1218, "low": 0.1195, "close": 0.1208, "volume": 512969.0, "close_time": 1775782799999, "quote_volume": 61943.5792, "trades": 769, "taker_buy_base": 226127.0, "taker_buy_quote": 27296.5059 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.1214, "high": 0.1219, "low": 0.1201, "close": 0.1205, "volume": 426680.0, "close_time": 1775786399999, "quote_volume": 51659.8619, "trades": 578, "taker_buy_base": 304213.0, "taker_buy_quote": 36823.4908 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.1201, "high": 0.1204, "low": 0.1193, "close": 0.1194, "volume": 497246.0, "close_time": 1775789999999, "quote_volume": 59618.5376, "trades": 457, "taker_buy_base": 278768.0, "taker_buy_quote": 33439.1276 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.1193, "high": 0.1214, "low": 0.1193, "close": 0.1211, "volume": 844776.0, "close_time": 1775793599999, "quote_volume": 101808.0333, "trades": 496, "taker_buy_base": 409257.0, "taker_buy_quote": 49336.1349 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1213, "high": 0.1225, "low": 0.1202, "close": 0.1205, "volume": 847985.0, "close_time": 1775797199999, "quote_volume": 102872.6688, "trades": 741, "taker_buy_base": 276493.0, "taker_buy_quote": 33588.8707 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.1205, "high": 0.1236, "low": 0.1203, "close": 0.1235, "volume": 645627.0, "close_time": 1775800799999, "quote_volume": 78821.9782, "trades": 583, "taker_buy_base": 375276.0, "taker_buy_quote": 45803.753 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.1236, "high": 0.1245, "low": 0.1222, "close": 0.1238, "volume": 673714.0, "close_time": 1775804399999, "quote_volume": 83109.4053, "trades": 589, "taker_buy_base": 316344.0, "taker_buy_quote": 39052.1174 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.1234, "high": 0.124, "low": 0.1229, "close": 0.1233, "volume": 177906.0, "close_time": 1775807999999, "quote_volume": 21938.4523, "trades": 125, "taker_buy_base": 89933.0, "taker_buy_quote": 11098.1621 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1246, "high": 0.126, "low": 0.1226, "close": 0.1233, "volume": 946222.0, "close_time": 1775811599999, "quote_volume": 117929.5029, "trades": 694, "taker_buy_base": 387508.0, "taker_buy_quote": 48307.3145 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0685, "close": 0.0694, "volume": 541580.0, "close_time": 1744286399999, "quote_volume": 37498.219, "trades": 758, "taker_buy_base": 276000.0, "taker_buy_quote": 19136.9423 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.0692, "high": 0.0704, "low": 0.0667, "close": 0.0669, "volume": 997304.0, "close_time": 1744300799999, "quote_volume": 68876.2034, "trades": 1075, "taker_buy_base": 526020.0, "taker_buy_quote": 36429.9748 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.0671, "high": 0.0686, "low": 0.0668, "close": 0.0682, "volume": 803075.0, "close_time": 1744315199999, "quote_volume": 54438.1657, "trades": 576, "taker_buy_base": 352685.0, "taker_buy_quote": 23909.6892 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.0682, "high": 0.069, "low": 0.0682, "close": 0.0685, "volume": 446095.0, "close_time": 1744329599999, "quote_volume": 30609.1692, "trades": 460, "taker_buy_base": 224771.0, "taker_buy_quote": 15436.3189 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.0685, "high": 0.0708, "low": 0.0682, "close": 0.0704, "volume": 882769.0, "close_time": 1744343999999, "quote_volume": 61535.8972, "trades": 761, "taker_buy_base": 491249.0, "taker_buy_quote": 34215.3865 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.0704, "high": 0.0709, "low": 0.0701, "close": 0.0705, "volume": 566930.0, "close_time": 1744358399999, "quote_volume": 40003.9858, "trades": 466, "taker_buy_base": 290452.0, "taker_buy_quote": 20501.7932 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.0705, "high": 0.0714, "low": 0.0698, "close": 0.0704, "volume": 1138020.0, "close_time": 1744372799999, "quote_volume": 80428.0339, "trades": 852, "taker_buy_base": 743191.0, "taker_buy_quote": 52581.8131 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.0705, "high": 0.0715, "low": 0.07, "close": 0.0715, "volume": 1134034.0, "close_time": 1744387199999, "quote_volume": 80134.2847, "trades": 1096, "taker_buy_base": 607188.0, "taker_buy_quote": 42920.5484 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.0715, "high": 0.0733, "low": 0.0713, "close": 0.072, "volume": 822020.0, "close_time": 1744401599999, "quote_volume": 59573.5268, "trades": 882, "taker_buy_base": 426744.0, "taker_buy_quote": 30952.1523 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.0719, "high": 0.0721, "low": 0.0714, "close": 0.0714, "volume": 380165.0, "close_time": 1744415999999, "quote_volume": 27284.8823, "trades": 320, "taker_buy_base": 164023.0, "taker_buy_quote": 11772.0348 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0715, "high": 0.0716, "low": 0.0707, "close": 0.071, "volume": 417634.0, "close_time": 1744430399999, "quote_volume": 29704.236, "trades": 496, "taker_buy_base": 196574.0, "taker_buy_quote": 13982.8203 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.071, "high": 0.0721, "low": 0.0706, "close": 0.072, "volume": 398498.0, "close_time": 1744444799999, "quote_volume": 28519.9663, "trades": 422, "taker_buy_base": 199659.0, "taker_buy_quote": 14287.7768 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.072, "high": 0.0733, "low": 0.072, "close": 0.0732, "volume": 594125.0, "close_time": 1744459199999, "quote_volume": 43202.1275, "trades": 617, "taker_buy_base": 231085.0, "taker_buy_quote": 16809.6763 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.0732, "high": 0.0762, "low": 0.073, "close": 0.076, "volume": 1740997.0, "close_time": 1744473599999, "quote_volume": 129594.0203, "trades": 1354, "taker_buy_base": 1256795.0, "taker_buy_quote": 93569.7881 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.076, "high": 0.0763, "low": 0.0748, "close": 0.0755, "volume": 1045886.0, "close_time": 1744487999999, "quote_volume": 78996.6602, "trades": 767, "taker_buy_base": 679088.0, "taker_buy_quote": 51324.5503 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.0756, "high": 0.0761, "low": 0.0752, "close": 0.0752, "volume": 709961.0, "close_time": 1744502399999, "quote_volume": 53728.1476, "trades": 715, "taker_buy_base": 258960.0, "taker_buy_quote": 19597.4433 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0742, "close": 0.0747, "volume": 465210.0, "close_time": 1744516799999, "quote_volume": 34820.9802, "trades": 443, "taker_buy_base": 193304.0, "taker_buy_quote": 14484.7068 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0736, "close": 0.0739, "volume": 1134728.0, "close_time": 1744531199999, "quote_volume": 84140.5978, "trades": 701, "taker_buy_base": 220561.0, "taker_buy_quote": 16365.4092 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.0739, "high": 0.0745, "low": 0.0735, "close": 0.0737, "volume": 751838.0, "close_time": 1744545599999, "quote_volume": 55688.3856, "trades": 919, "taker_buy_base": 333209.0, "taker_buy_quote": 24683.6397 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.0737, "high": 0.0738, "low": 0.0713, "close": 0.0719, "volume": 1248660.0, "close_time": 1744559999999, "quote_volume": 89873.494, "trades": 819, "taker_buy_base": 389720.0, "taker_buy_quote": 28151.8006 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.0719, "high": 0.0746, "low": 0.069, "close": 0.0694, "volume": 1843532.0, "close_time": 1744574399999, "quote_volume": 132733.622, "trades": 1696, "taker_buy_base": 999283.0, "taker_buy_quote": 72057.1488 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.0694, "high": 0.071, "low": 0.0686, "close": 0.0697, "volume": 1505016.0, "close_time": 1744588799999, "quote_volume": 104668.9554, "trades": 1477, "taker_buy_base": 585016.0, "taker_buy_quote": 40807.4005 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.0697, "high": 0.0722, "low": 0.0696, "close": 0.0703, "volume": 1310067.0, "close_time": 1744603199999, "quote_volume": 93240.9, "trades": 974, "taker_buy_base": 575580.0, "taker_buy_quote": 40918.9859 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.0704, "high": 0.0713, "low": 0.0692, "close": 0.0701, "volume": 849021.0, "close_time": 1744617599999, "quote_volume": 59717.0357, "trades": 645, "taker_buy_base": 327208.0, "taker_buy_quote": 23034.3677 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.07, "high": 0.0724, "low": 0.07, "close": 0.0723, "volume": 1585786.0, "close_time": 1744631999999, "quote_volume": 112624.717, "trades": 1208, "taker_buy_base": 536949.0, "taker_buy_quote": 38158.8978 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.0722, "high": 0.0726, "low": 0.0689, "close": 0.069, "volume": 1170525.0, "close_time": 1744646399999, "quote_volume": 82995.8964, "trades": 1285, "taker_buy_base": 484701.0, "taker_buy_quote": 34566.3567 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.069, "high": 0.0709, "low": 0.0686, "close": 0.0703, "volume": 1200180.0, "close_time": 1744660799999, "quote_volume": 83696.3286, "trades": 1149, "taker_buy_base": 585736.0, "taker_buy_quote": 40965.5866 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.0704, "high": 0.0708, "low": 0.0698, "close": 0.07, "volume": 552141.0, "close_time": 1744675199999, "quote_volume": 38799.5532, "trades": 569, "taker_buy_base": 335466.0, "taker_buy_quote": 23574.5905 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.0701, "high": 0.0705, "low": 0.0691, "close": 0.0704, "volume": 818267.0, "close_time": 1744689599999, "quote_volume": 57138.2481, "trades": 1123, "taker_buy_base": 398141.0, "taker_buy_quote": 27823.179 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.0704, "high": 0.0712, "low": 0.0701, "close": 0.0712, "volume": 359649.0, "close_time": 1744703999999, "quote_volume": 25367.336, "trades": 444, "taker_buy_base": 179993.0, "taker_buy_quote": 12699.222 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.0712, "high": 0.0716, "low": 0.0704, "close": 0.0709, "volume": 1098820.0, "close_time": 1744718399999, "quote_volume": 77998.7716, "trades": 1083, "taker_buy_base": 676459.0, "taker_buy_quote": 48028.447 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.0709, "high": 0.0722, "low": 0.0698, "close": 0.0703, "volume": 1338920.0, "close_time": 1744732799999, "quote_volume": 94973.174, "trades": 1659, "taker_buy_base": 609410.0, "taker_buy_quote": 43271.5439 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.0703, "high": 0.0707, "low": 0.0687, "close": 0.0688, "volume": 1245258.0, "close_time": 1744747199999, "quote_volume": 86808.6701, "trades": 1570, "taker_buy_base": 705313.0, "taker_buy_quote": 49236.1246 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.0689, "high": 0.0694, "low": 0.0683, "close": 0.0688, "volume": 733116.0, "close_time": 1744761599999, "quote_volume": 50468.6102, "trades": 991, "taker_buy_base": 320409.0, "taker_buy_quote": 22052.4961 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0687, "high": 0.0696, "low": 0.0679, "close": 0.0691, "volume": 866992.0, "close_time": 1744775999999, "quote_volume": 59719.387, "trades": 1289, "taker_buy_base": 281022.0, "taker_buy_quote": 19374.3419 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.069, "high": 0.0693, "low": 0.067, "close": 0.0671, "volume": 658743.0, "close_time": 1744790399999, "quote_volume": 45080.5339, "trades": 732, "taker_buy_base": 304803.0, "taker_buy_quote": 20881.4714 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.0672, "high": 0.0687, "low": 0.0663, "close": 0.0685, "volume": 992181.0, "close_time": 1744804799999, "quote_volume": 66972.8746, "trades": 1078, "taker_buy_base": 487502.0, "taker_buy_quote": 32875.3105 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.0686, "high": 0.0689, "low": 0.0667, "close": 0.0675, "volume": 1537059.0, "close_time": 1744819199999, "quote_volume": 104351.9292, "trades": 1723, "taker_buy_base": 418212.0, "taker_buy_quote": 28377.6062 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.0676, "high": 0.0682, "low": 0.0648, "close": 0.0679, "volume": 3247889.0, "close_time": 1744833599999, "quote_volume": 216728.042, "trades": 4544, "taker_buy_base": 1935471.0, "taker_buy_quote": 129318.2302 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.068, "high": 0.0683, "low": 0.0666, "close": 0.067, "volume": 789495.0, "close_time": 1744847999999, "quote_volume": 53274.6412, "trades": 1045, "taker_buy_base": 397255.0, "taker_buy_quote": 26822.7757 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.0669, "high": 0.0675, "low": 0.0664, "close": 0.0666, "volume": 431213.0, "close_time": 1744862399999, "quote_volume": 28861.3447, "trades": 665, "taker_buy_base": 192679.0, "taker_buy_quote": 12896.7071 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.0666, "high": 0.0681, "low": 0.0665, "close": 0.0677, "volume": 425949.0, "close_time": 1744876799999, "quote_volume": 28713.4866, "trades": 875, "taker_buy_base": 235494.0, "taker_buy_quote": 15855.6834 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.0677, "high": 0.0679, "low": 0.0669, "close": 0.0676, "volume": 302090.0, "close_time": 1744891199999, "quote_volume": 20370.8437, "trades": 372, "taker_buy_base": 142781.0, "taker_buy_quote": 9639.0906 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.0676, "high": 0.0681, "low": 0.0665, "close": 0.068, "volume": 928390.0, "close_time": 1744905599999, "quote_volume": 62785.514, "trades": 1007, "taker_buy_base": 481364.0, "taker_buy_quote": 32604.2338 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.0681, "high": 0.0698, "low": 0.0677, "close": 0.0687, "volume": 1129764.0, "close_time": 1744919999999, "quote_volume": 77740.1889, "trades": 1366, "taker_buy_base": 541453.0, "taker_buy_quote": 37182.0476 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.0686, "high": 0.0695, "low": 0.0686, "close": 0.0692, "volume": 280108.0, "close_time": 1744934399999, "quote_volume": 19350.4038, "trades": 283, "taker_buy_base": 133923.0, "taker_buy_quote": 9258.7151 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.0691, "high": 0.0698, "low": 0.0684, "close": 0.0698, "volume": 295456.0, "close_time": 1744948799999, "quote_volume": 20413.9133, "trades": 519, "taker_buy_base": 144085.0, "taker_buy_quote": 9958.3647 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.0698, "high": 0.0716, "low": 0.0696, "close": 0.0715, "volume": 570290.0, "close_time": 1744963199999, "quote_volume": 40139.1297, "trades": 949, "taker_buy_base": 312397.0, "taker_buy_quote": 21992.1013 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.0715, "high": 0.0729, "low": 0.0713, "close": 0.0716, "volume": 1366316.0, "close_time": 1744977599999, "quote_volume": 98585.0452, "trades": 1389, "taker_buy_base": 639943.0, "taker_buy_quote": 46175.6898 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.0717, "high": 0.0721, "low": 0.071, "close": 0.0717, "volume": 691417.0, "close_time": 1744991999999, "quote_volume": 49504.4556, "trades": 995, "taker_buy_base": 322679.0, "taker_buy_quote": 23125.5799 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.0718, "high": 0.0735, "low": 0.0717, "close": 0.0721, "volume": 1193389.0, "close_time": 1745006399999, "quote_volume": 86639.4083, "trades": 1506, "taker_buy_base": 566416.0, "taker_buy_quote": 41139.3163 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.0722, "high": 0.0726, "low": 0.0718, "close": 0.0722, "volume": 336481.0, "close_time": 1745020799999, "quote_volume": 24269.4125, "trades": 385, "taker_buy_base": 124731.0, "taker_buy_quote": 8997.7672 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.0721, "high": 0.0744, "low": 0.0721, "close": 0.0741, "volume": 520564.0, "close_time": 1745035199999, "quote_volume": 38142.8645, "trades": 717, "taker_buy_base": 294865.0, "taker_buy_quote": 21566.1668 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.0741, "high": 0.0746, "low": 0.0737, "close": 0.0743, "volume": 627249.0, "close_time": 1745049599999, "quote_volume": 46468.2864, "trades": 897, "taker_buy_base": 392285.0, "taker_buy_quote": 29057.7002 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0734, "close": 0.0736, "volume": 544558.0, "close_time": 1745063999999, "quote_volume": 40206.9711, "trades": 776, "taker_buy_base": 317542.0, "taker_buy_quote": 23445.2817 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.0736, "high": 0.0751, "low": 0.0736, "close": 0.075, "volume": 501213.0, "close_time": 1745078399999, "quote_volume": 37282.9591, "trades": 931, "taker_buy_base": 270779.0, "taker_buy_quote": 20150.2099 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.075, "high": 0.077, "low": 0.0748, "close": 0.0766, "volume": 1369581.0, "close_time": 1745092799999, "quote_volume": 103949.7506, "trades": 2092, "taker_buy_base": 1011263.0, "taker_buy_quote": 76795.0412 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.0767, "high": 0.0768, "low": 0.0761, "close": 0.0765, "volume": 410917.0, "close_time": 1745107199999, "quote_volume": 31408.4326, "trades": 787, "taker_buy_base": 177227.0, "taker_buy_quote": 13554.2313 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.0766, "high": 0.0789, "low": 0.076, "close": 0.0789, "volume": 940512.0, "close_time": 1745121599999, "quote_volume": 73218.9648, "trades": 1514, "taker_buy_base": 579732.0, "taker_buy_quote": 45154.2084 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.0788, "high": 0.0797, "low": 0.0773, "close": 0.0777, "volume": 988206.0, "close_time": 1745135999999, "quote_volume": 77600.11, "trades": 1721, "taker_buy_base": 458203.0, "taker_buy_quote": 35926.7165 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.0777, "high": 0.0783, "low": 0.077, "close": 0.0781, "volume": 1443138.0, "close_time": 1745150399999, "quote_volume": 112039.5394, "trades": 1854, "taker_buy_base": 649596.0, "taker_buy_quote": 50482.7212 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.0779, "high": 0.0791, "low": 0.0777, "close": 0.0788, "volume": 1305357.0, "close_time": 1745164799999, "quote_volume": 102281.311, "trades": 1583, "taker_buy_base": 552756.0, "taker_buy_quote": 43368.1698 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.0787, "high": 0.0803, "low": 0.0786, "close": 0.0802, "volume": 907467.0, "close_time": 1745179199999, "quote_volume": 72152.4166, "trades": 1478, "taker_buy_base": 556106.0, "taker_buy_quote": 44220.3783 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.0801, "high": 0.0805, "low": 0.0787, "close": 0.0799, "volume": 755394.0, "close_time": 1745193599999, "quote_volume": 60032.6895, "trades": 847, "taker_buy_base": 298032.0, "taker_buy_quote": 23682.8288 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.0797, "high": 0.0811, "low": 0.0794, "close": 0.0799, "volume": 685484.0, "close_time": 1745207999999, "quote_volume": 55257.4019, "trades": 820, "taker_buy_base": 455213.0, "taker_buy_quote": 36718.4978 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.0802, "high": 0.0814, "low": 0.0797, "close": 0.0813, "volume": 431533.0, "close_time": 1745222399999, "quote_volume": 34889.352, "trades": 711, "taker_buy_base": 222869.0, "taker_buy_quote": 18054.7449 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.0814, "high": 0.0816, "low": 0.0803, "close": 0.0807, "volume": 781076.0, "close_time": 1745236799999, "quote_volume": 63250.6636, "trades": 1045, "taker_buy_base": 265646.0, "taker_buy_quote": 21561.9268 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.0808, "high": 0.0828, "low": 0.0808, "close": 0.082, "volume": 789353.0, "close_time": 1745251199999, "quote_volume": 64665.2979, "trades": 1272, "taker_buy_base": 369156.0, "taker_buy_quote": 30246.6375 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.0821, "high": 0.0823, "low": 0.0795, "close": 0.0812, "volume": 1097151.0, "close_time": 1745265599999, "quote_volume": 88932.7854, "trades": 1232, "taker_buy_base": 291016.0, "taker_buy_quote": 23560.6171 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.081, "high": 0.0817, "low": 0.08, "close": 0.0803, "volume": 973216.0, "close_time": 1745279999999, "quote_volume": 78797.3475, "trades": 1307, "taker_buy_base": 523781.0, "taker_buy_quote": 42447.1006 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.0804, "high": 0.0816, "low": 0.079, "close": 0.0803, "volume": 778029.0, "close_time": 1745294399999, "quote_volume": 62260.9863, "trades": 1200, "taker_buy_base": 344402.0, "taker_buy_quote": 27621.8875 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.0802, "high": 0.081, "low": 0.0785, "close": 0.0808, "volume": 1129172.0, "close_time": 1745308799999, "quote_volume": 89779.0336, "trades": 1730, "taker_buy_base": 593134.0, "taker_buy_quote": 47217.8347 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.081, "high": 0.0814, "low": 0.0801, "close": 0.0812, "volume": 513494.0, "close_time": 1745323199999, "quote_volume": 41485.8551, "trades": 878, "taker_buy_base": 369861.0, "taker_buy_quote": 29899.4244 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.0814, "high": 0.0837, "low": 0.0812, "close": 0.083, "volume": 1280320.0, "close_time": 1745337599999, "quote_volume": 105712.1271, "trades": 1862, "taker_buy_base": 834554.0, "taker_buy_quote": 69009.6839 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.0833, "high": 0.0847, "low": 0.083, "close": 0.084, "volume": 1236162.0, "close_time": 1745351999999, "quote_volume": 103756.3513, "trades": 1491, "taker_buy_base": 921701.0, "taker_buy_quote": 77389.525 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.084, "high": 0.0861, "low": 0.0835, "close": 0.0859, "volume": 2037444.0, "close_time": 1745366399999, "quote_volume": 173294.2103, "trades": 2072, "taker_buy_base": 1295972.0, "taker_buy_quote": 110317.8064 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.086, "high": 0.087, "low": 0.0853, "close": 0.087, "volume": 1229482.0, "close_time": 1745380799999, "quote_volume": 105976.1014, "trades": 1489, "taker_buy_base": 523042.0, "taker_buy_quote": 45121.8373 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.087, "high": 0.0877, "low": 0.0863, "close": 0.0872, "volume": 2196983.0, "close_time": 1745395199999, "quote_volume": 191089.9684, "trades": 3936, "taker_buy_base": 1236149.0, "taker_buy_quote": 107628.8404 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.0873, "high": 0.088, "low": 0.0864, "close": 0.0873, "volume": 866226.0, "close_time": 1745409599999, "quote_volume": 75718.7553, "trades": 1449, "taker_buy_base": 488292.0, "taker_buy_quote": 42719.4761 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.0873, "high": 0.0887, "low": 0.0852, "close": 0.0865, "volume": 1773248.0, "close_time": 1745423999999, "quote_volume": 154559.4153, "trades": 2082, "taker_buy_base": 1042630.0, "taker_buy_quote": 90939.4 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.0865, "high": 0.0884, "low": 0.0853, "close": 0.0869, "volume": 1283297.0, "close_time": 1745438399999, "quote_volume": 111705.0555, "trades": 2040, "taker_buy_base": 596064.0, "taker_buy_quote": 51898.3819 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.0869, "high": 0.089, "low": 0.0869, "close": 0.0886, "volume": 792625.0, "close_time": 1745452799999, "quote_volume": 69868.967, "trades": 1463, "taker_buy_base": 308441.0, "taker_buy_quote": 27156.0333 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0859, "close": 0.0859, "volume": 833328.0, "close_time": 1745467199999, "quote_volume": 72941.1438, "trades": 1360, "taker_buy_base": 323675.0, "taker_buy_quote": 28322.189 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.0859, "high": 0.0879, "low": 0.0857, "close": 0.0862, "volume": 1208745.0, "close_time": 1745481599999, "quote_volume": 105071.9025, "trades": 2016, "taker_buy_base": 621859.0, "taker_buy_quote": 54146.7677 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.0863, "high": 0.0877, "low": 0.0847, "close": 0.0875, "volume": 1501463.0, "close_time": 1745495999999, "quote_volume": 129418.0413, "trades": 1897, "taker_buy_base": 782598.0, "taker_buy_quote": 67471.1278 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.0875, "high": 0.0894, "low": 0.0868, "close": 0.0882, "volume": 1087472.0, "close_time": 1745510399999, "quote_volume": 96242.2544, "trades": 1295, "taker_buy_base": 847367.0, "taker_buy_quote": 75168.7647 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.0884, "high": 0.0886, "low": 0.0861, "close": 0.0877, "volume": 1376102.0, "close_time": 1745524799999, "quote_volume": 120007.1553, "trades": 2664, "taker_buy_base": 806225.0, "taker_buy_quote": 70252.0132 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.0878, "high": 0.0897, "low": 0.0876, "close": 0.0896, "volume": 494441.0, "close_time": 1745539199999, "quote_volume": 43762.1677, "trades": 896, "taker_buy_base": 318040.0, "taker_buy_quote": 28152.3662 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.0896, "high": 0.0911, "low": 0.0879, "close": 0.0894, "volume": 1054322.0, "close_time": 1745553599999, "quote_volume": 94724.0055, "trades": 1670, "taker_buy_base": 581754.0, "taker_buy_quote": 52379.0579 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.0894, "high": 0.0919, "low": 0.0892, "close": 0.0917, "volume": 485362.0, "close_time": 1745567999999, "quote_volume": 43990.7702, "trades": 706, "taker_buy_base": 197261.0, "taker_buy_quote": 17860.7811 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.0917, "high": 0.0919, "low": 0.0902, "close": 0.0916, "volume": 645585.0, "close_time": 1745582399999, "quote_volume": 58747.1878, "trades": 876, "taker_buy_base": 303438.0, "taker_buy_quote": 27692.8675 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.0915, "high": 0.0921, "low": 0.0896, "close": 0.0909, "volume": 1305255.0, "close_time": 1745596799999, "quote_volume": 118619.3817, "trades": 1903, "taker_buy_base": 818664.0, "taker_buy_quote": 74366.6584 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.0911, "high": 0.0918, "low": 0.0897, "close": 0.0905, "volume": 646963.0, "close_time": 1745611199999, "quote_volume": 58645.6738, "trades": 844, "taker_buy_base": 171138.0, "taker_buy_quote": 15505.3293 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0893, "close": 0.0903, "volume": 314876.0, "close_time": 1745625599999, "quote_volume": 28413.7258, "trades": 640, "taker_buy_base": 113031.0, "taker_buy_quote": 10196.8964 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.0903, "high": 0.0947, "low": 0.0899, "close": 0.0931, "volume": 2048177.0, "close_time": 1745639999999, "quote_volume": 190653.6059, "trades": 3934, "taker_buy_base": 1430225.0, "taker_buy_quote": 133255.5039 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.0932, "high": 0.0937, "low": 0.0912, "close": 0.093, "volume": 847960.0, "close_time": 1745654399999, "quote_volume": 78596.5423, "trades": 1180, "taker_buy_base": 385206.0, "taker_buy_quote": 35685.0185 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.0929, "high": 0.0935, "low": 0.0905, "close": 0.0908, "volume": 790281.0, "close_time": 1745668799999, "quote_volume": 72846.5159, "trades": 1214, "taker_buy_base": 319126.0, "taker_buy_quote": 29400.1459 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.091, "high": 0.0929, "low": 0.0903, "close": 0.0927, "volume": 610012.0, "close_time": 1745683199999, "quote_volume": 55778.9587, "trades": 1188, "taker_buy_base": 366507.0, "taker_buy_quote": 33513.4538 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.0925, "high": 0.093, "low": 0.0919, "close": 0.0927, "volume": 269549.0, "close_time": 1745697599999, "quote_volume": 24929.9724, "trades": 580, "taker_buy_base": 147469.0, "taker_buy_quote": 13650.2893 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.0928, "high": 0.0933, "low": 0.0923, "close": 0.0928, "volume": 417330.0, "close_time": 1745711999999, "quote_volume": 38772.7035, "trades": 736, "taker_buy_base": 188082.0, "taker_buy_quote": 17472.6755 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.0928, "high": 0.0938, "low": 0.0899, "close": 0.0914, "volume": 758267.0, "close_time": 1745726399999, "quote_volume": 69762.8064, "trades": 1348, "taker_buy_base": 394974.0, "taker_buy_quote": 36314.7923 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0891, "close": 0.0896, "volume": 668943.0, "close_time": 1745740799999, "quote_volume": 59970.2412, "trades": 1040, "taker_buy_base": 216907.0, "taker_buy_quote": 19435.2991 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.0897, "high": 0.0911, "low": 0.0895, "close": 0.0905, "volume": 549747.0, "close_time": 1745755199999, "quote_volume": 49664.2647, "trades": 909, "taker_buy_base": 400476.0, "taker_buy_quote": 36155.5881 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.0905, "high": 0.0906, "low": 0.0875, "close": 0.0878, "volume": 2081942.0, "close_time": 1745769599999, "quote_volume": 184396.9536, "trades": 3325, "taker_buy_base": 1108157.0, "taker_buy_quote": 98358.8398 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.0878, "high": 0.0879, "low": 0.0852, "close": 0.0859, "volume": 2513809.0, "close_time": 1745783999999, "quote_volume": 218207.6691, "trades": 2663, "taker_buy_base": 829608.0, "taker_buy_quote": 72000.7295 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0841, "close": 0.0843, "volume": 883034.0, "close_time": 1745798399999, "quote_volume": 75120.8301, "trades": 1088, "taker_buy_base": 538748.0, "taker_buy_quote": 45838.8979 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.0843, "high": 0.0852, "low": 0.0816, "close": 0.0851, "volume": 892933.0, "close_time": 1745812799999, "quote_volume": 74861.1899, "trades": 1296, "taker_buy_base": 460774.0, "taker_buy_quote": 38744.9438 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.0851, "high": 0.0874, "low": 0.0849, "close": 0.087, "volume": 2157412.0, "close_time": 1745827199999, "quote_volume": 185994.6747, "trades": 3259, "taker_buy_base": 902315.0, "taker_buy_quote": 77975.3615 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.087, "high": 0.0882, "low": 0.0855, "close": 0.0866, "volume": 1960275.0, "close_time": 1745841599999, "quote_volume": 171077.6752, "trades": 3117, "taker_buy_base": 877695.0, "taker_buy_quote": 76748.7023 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.0868, "high": 0.0871, "low": 0.0836, "close": 0.0838, "volume": 1706216.0, "close_time": 1745855999999, "quote_volume": 145753.9904, "trades": 2831, "taker_buy_base": 847830.0, "taker_buy_quote": 72488.6959 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.084, "high": 0.0874, "low": 0.0834, "close": 0.0872, "volume": 1426437.0, "close_time": 1745870399999, "quote_volume": 122098.3263, "trades": 2114, "taker_buy_base": 758298.0, "taker_buy_quote": 64970.138 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0858, "close": 0.0868, "volume": 532898.0, "close_time": 1745884799999, "quote_volume": 46094.4324, "trades": 1045, "taker_buy_base": 195817.0, "taker_buy_quote": 16938.9449 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.0868, "high": 0.0879, "low": 0.0859, "close": 0.0874, "volume": 1950831.0, "close_time": 1745899199999, "quote_volume": 169436.6996, "trades": 2061, "taker_buy_base": 1091122.0, "taker_buy_quote": 94866.9559 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.0874, "high": 0.0879, "low": 0.0859, "close": 0.0877, "volume": 994282.0, "close_time": 1745913599999, "quote_volume": 86579.5232, "trades": 1506, "taker_buy_base": 461448.0, "taker_buy_quote": 40223.4957 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.0879, "high": 0.0879, "low": 0.0828, "close": 0.0844, "volume": 1779076.0, "close_time": 1745927999999, "quote_volume": 150546.3968, "trades": 1734, "taker_buy_base": 627562.0, "taker_buy_quote": 53014.3925 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.0843, "high": 0.0851, "low": 0.083, "close": 0.0843, "volume": 1078423.0, "close_time": 1745942399999, "quote_volume": 90692.2534, "trades": 934, "taker_buy_base": 468479.0, "taker_buy_quote": 39396.8075 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.0843, "high": 0.0853, "low": 0.0836, "close": 0.0847, "volume": 1011908.0, "close_time": 1745956799999, "quote_volume": 85662.2, "trades": 1208, "taker_buy_base": 572144.0, "taker_buy_quote": 48448.2973 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0823, "close": 0.0834, "volume": 498481.0, "close_time": 1745971199999, "quote_volume": 41719.2397, "trades": 736, "taker_buy_base": 252466.0, "taker_buy_quote": 21118.3688 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.0834, "high": 0.0839, "low": 0.0824, "close": 0.0836, "volume": 818610.0, "close_time": 1745985599999, "quote_volume": 67909.5515, "trades": 1203, "taker_buy_base": 183010.0, "taker_buy_quote": 15187.4163 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.0835, "high": 0.0839, "low": 0.0818, "close": 0.0824, "volume": 604170.0, "close_time": 1745999999999, "quote_volume": 50082.5529, "trades": 1028, "taker_buy_base": 168221.0, "taker_buy_quote": 13950.9071 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.0824, "high": 0.0845, "low": 0.0823, "close": 0.0842, "volume": 364673.0, "close_time": 1746014399999, "quote_volume": 30530.8421, "trades": 763, "taker_buy_base": 187014.0, "taker_buy_quote": 15655.2377 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.0842, "high": 0.0858, "low": 0.0816, "close": 0.0848, "volume": 2672370.0, "close_time": 1746028799999, "quote_volume": 226530.2919, "trades": 2751, "taker_buy_base": 1097496.0, "taker_buy_quote": 92770.3652 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.0849, "high": 0.0866, "low": 0.084, "close": 0.0863, "volume": 1005124.0, "close_time": 1746043199999, "quote_volume": 85961.9815, "trades": 1605, "taker_buy_base": 533847.0, "taker_buy_quote": 45703.5795 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.0863, "high": 0.0875, "low": 0.086, "close": 0.0861, "volume": 1380210.0, "close_time": 1746057599999, "quote_volume": 119734.4126, "trades": 2018, "taker_buy_base": 518614.0, "taker_buy_quote": 45024.8653 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.0861, "high": 0.0867, "low": 0.0846, "close": 0.0848, "volume": 809551.0, "close_time": 1746071999999, "quote_volume": 69147.4267, "trades": 1796, "taker_buy_base": 402407.0, "taker_buy_quote": 34363.8368 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.0849, "high": 0.0869, "low": 0.0844, "close": 0.0867, "volume": 2030702.0, "close_time": 1746086399999, "quote_volume": 174525.6505, "trades": 4011, "taker_buy_base": 1123307.0, "taker_buy_quote": 96528.3238 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.0864, "high": 0.0874, "low": 0.0862, "close": 0.0868, "volume": 1212645.0, "close_time": 1746100799999, "quote_volume": 105197.4477, "trades": 2195, "taker_buy_base": 599213.0, "taker_buy_quote": 52029.4513 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.0868, "high": 0.0876, "low": 0.0856, "close": 0.0865, "volume": 943293.0, "close_time": 1746115199999, "quote_volume": 81662.7457, "trades": 1382, "taker_buy_base": 501499.0, "taker_buy_quote": 43492.533 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.0865, "high": 0.0871, "low": 0.0856, "close": 0.0866, "volume": 770507.0, "close_time": 1746129599999, "quote_volume": 66694.2062, "trades": 1240, "taker_buy_base": 444373.0, "taker_buy_quote": 38526.9581 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.0867, "high": 0.0871, "low": 0.0859, "close": 0.0863, "volume": 392797.0, "close_time": 1746143999999, "quote_volume": 34026.4478, "trades": 1020, "taker_buy_base": 177139.0, "taker_buy_quote": 15345.9914 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.0865, "high": 0.0872, "low": 0.086, "close": 0.0863, "volume": 514765.0, "close_time": 1746158399999, "quote_volume": 44617.3842, "trades": 1193, "taker_buy_base": 311831.0, "taker_buy_quote": 27027.0348 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.0864, "high": 0.0865, "low": 0.0847, "close": 0.0847, "volume": 595301.0, "close_time": 1746172799999, "quote_volume": 50886.0017, "trades": 1231, "taker_buy_base": 253079.0, "taker_buy_quote": 21631.6371 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.0848, "high": 0.0859, "low": 0.0846, "close": 0.0852, "volume": 418371.0, "close_time": 1746187199999, "quote_volume": 35709.9357, "trades": 933, "taker_buy_base": 215604.0, "taker_buy_quote": 18404.5655 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.0853, "high": 0.0865, "low": 0.0848, "close": 0.0857, "volume": 582509.0, "close_time": 1746201599999, "quote_volume": 49895.2096, "trades": 955, "taker_buy_base": 312920.0, "taker_buy_quote": 26807.0904 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.0858, "high": 0.0865, "low": 0.0846, "close": 0.085, "volume": 763743.0, "close_time": 1746215999999, "quote_volume": 65552.2301, "trades": 1416, "taker_buy_base": 328256.0, "taker_buy_quote": 28171.2122 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.085, "high": 0.0859, "low": 0.0848, "close": 0.0858, "volume": 485882.0, "close_time": 1746230399999, "quote_volume": 41548.2912, "trades": 908, "taker_buy_base": 375554.0, "taker_buy_quote": 32121.8662 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.0858, "high": 0.086, "low": 0.0842, "close": 0.0845, "volume": 363783.0, "close_time": 1746244799999, "quote_volume": 30868.9115, "trades": 631, "taker_buy_base": 233310.0, "taker_buy_quote": 19791.0379 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0832, "close": 0.0834, "volume": 440696.0, "close_time": 1746259199999, "quote_volume": 36921.5902, "trades": 688, "taker_buy_base": 188744.0, "taker_buy_quote": 15835.4463 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.0833, "high": 0.0834, "low": 0.0809, "close": 0.0811, "volume": 1149812.0, "close_time": 1746273599999, "quote_volume": 94462.4273, "trades": 1811, "taker_buy_base": 608260.0, "taker_buy_quote": 49966.06 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.0811, "high": 0.0815, "low": 0.0806, "close": 0.0806, "volume": 486103.0, "close_time": 1746287999999, "quote_volume": 39440.5803, "trades": 842, "taker_buy_base": 252519.0, "taker_buy_quote": 20491.2161 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0772, "close": 0.0791, "volume": 1803188.0, "close_time": 1746302399999, "quote_volume": 142122.5944, "trades": 2500, "taker_buy_base": 917496.0, "taker_buy_quote": 72182.7722 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.079, "high": 0.0796, "low": 0.0782, "close": 0.0782, "volume": 510139.0, "close_time": 1746316799999, "quote_volume": 40232.2885, "trades": 868, "taker_buy_base": 291095.0, "taker_buy_quote": 22967.9826 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.0782, "high": 0.0785, "low": 0.0762, "close": 0.0764, "volume": 1533243.0, "close_time": 1746331199999, "quote_volume": 118696.8787, "trades": 1967, "taker_buy_base": 745566.0, "taker_buy_quote": 57731.1737 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.0764, "high": 0.0771, "low": 0.0752, "close": 0.0757, "volume": 928363.0, "close_time": 1746345599999, "quote_volume": 70588.8435, "trades": 1405, "taker_buy_base": 561394.0, "taker_buy_quote": 42711.7979 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.0757, "high": 0.0761, "low": 0.0744, "close": 0.0757, "volume": 1061999.0, "close_time": 1746359999999, "quote_volume": 79839.4616, "trades": 1826, "taker_buy_base": 577252.0, "taker_buy_quote": 43467.0223 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.0756, "high": 0.0765, "low": 0.0748, "close": 0.0758, "volume": 1020634.0, "close_time": 1746374399999, "quote_volume": 77394.6669, "trades": 2396, "taker_buy_base": 479683.0, "taker_buy_quote": 36377.43 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.0759, "high": 0.0764, "low": 0.075, "close": 0.0757, "volume": 1029038.0, "close_time": 1746388799999, "quote_volume": 78099.4406, "trades": 2435, "taker_buy_base": 526732.0, "taker_buy_quote": 40034.693 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.0756, "high": 0.0764, "low": 0.0753, "close": 0.0759, "volume": 713346.0, "close_time": 1746403199999, "quote_volume": 54209.8207, "trades": 1877, "taker_buy_base": 344466.0, "taker_buy_quote": 26193.3034 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.0759, "high": 0.0771, "low": 0.0755, "close": 0.0766, "volume": 703474.0, "close_time": 1746417599999, "quote_volume": 53830.4018, "trades": 2041, "taker_buy_base": 382703.0, "taker_buy_quote": 29296.9605 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.0766, "high": 0.0779, "low": 0.0763, "close": 0.0779, "volume": 472516.0, "close_time": 1746431999999, "quote_volume": 36448.9231, "trades": 1212, "taker_buy_base": 272085.0, "taker_buy_quote": 20995.3767 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.0778, "high": 0.078, "low": 0.0758, "close": 0.076, "volume": 712743.0, "close_time": 1746446399999, "quote_volume": 54819.6204, "trades": 1540, "taker_buy_base": 495166.0, "taker_buy_quote": 38081.9369 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.076, "high": 0.077, "low": 0.0758, "close": 0.0765, "volume": 1262787.0, "close_time": 1746460799999, "quote_volume": 96434.3964, "trades": 2137, "taker_buy_base": 669161.0, "taker_buy_quote": 51167.6024 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.0766, "high": 0.0798, "low": 0.0764, "close": 0.0783, "volume": 1226613.0, "close_time": 1746475199999, "quote_volume": 96124.9383, "trades": 2855, "taker_buy_base": 701013.0, "taker_buy_quote": 54909.8485 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.0784, "high": 0.0791, "low": 0.077, "close": 0.078, "volume": 689625.0, "close_time": 1746489599999, "quote_volume": 53895.6822, "trades": 1469, "taker_buy_base": 332455.0, "taker_buy_quote": 26036.6858 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.0782, "high": 0.0787, "low": 0.0765, "close": 0.0786, "volume": 873695.0, "close_time": 1746503999999, "quote_volume": 67842.5706, "trades": 2202, "taker_buy_base": 298399.0, "taker_buy_quote": 23243.0311 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.0785, "high": 0.079, "low": 0.0778, "close": 0.0785, "volume": 820371.0, "close_time": 1746518399999, "quote_volume": 64399.5299, "trades": 1578, "taker_buy_base": 534904.0, "taker_buy_quote": 42003.7271 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.0782, "high": 0.0783, "low": 0.0747, "close": 0.0756, "volume": 2437651.0, "close_time": 1746532799999, "quote_volume": 186214.7087, "trades": 5226, "taker_buy_base": 1189841.0, "taker_buy_quote": 90974.791 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.0755, "high": 0.0763, "low": 0.0747, "close": 0.0748, "volume": 1283128.0, "close_time": 1746547199999, "quote_volume": 96683.8986, "trades": 3069, "taker_buy_base": 714640.0, "taker_buy_quote": 53861.0749 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.0749, "high": 0.076, "low": 0.0743, "close": 0.0752, "volume": 698245.0, "close_time": 1746561599999, "quote_volume": 52397.7961, "trades": 2134, "taker_buy_base": 316404.0, "taker_buy_quote": 23762.6225 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.0753, "high": 0.0763, "low": 0.0728, "close": 0.0759, "volume": 1957015.0, "close_time": 1746575999999, "quote_volume": 145242.8354, "trades": 3016, "taker_buy_base": 827215.0, "taker_buy_quote": 61489.9922 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.0759, "high": 0.0771, "low": 0.0754, "close": 0.0758, "volume": 548527.0, "close_time": 1746590399999, "quote_volume": 41881.7925, "trades": 1763, "taker_buy_base": 275487.0, "taker_buy_quote": 21030.1745 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.0757, "high": 0.0763, "low": 0.0752, "close": 0.0763, "volume": 929942.0, "close_time": 1746604799999, "quote_volume": 70559.5963, "trades": 1326, "taker_buy_base": 378522.0, "taker_buy_quote": 28730.5749 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.0762, "high": 0.077, "low": 0.0755, "close": 0.0768, "volume": 829710.0, "close_time": 1746619199999, "quote_volume": 63325.7142, "trades": 1138, "taker_buy_base": 399021.0, "taker_buy_quote": 30475.8743 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.0769, "high": 0.0771, "low": 0.0746, "close": 0.075, "volume": 1262902.0, "close_time": 1746633599999, "quote_volume": 96093.6026, "trades": 1617, "taker_buy_base": 868669.0, "taker_buy_quote": 66110.2232 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.075, "high": 0.0756, "low": 0.0741, "close": 0.0747, "volume": 1016177.0, "close_time": 1746647999999, "quote_volume": 76039.1905, "trades": 2068, "taker_buy_base": 439280.0, "taker_buy_quote": 32913.8644 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.0747, "high": 0.0761, "low": 0.0744, "close": 0.0758, "volume": 471249.0, "close_time": 1746662399999, "quote_volume": 35493.879, "trades": 1032, "taker_buy_base": 302443.0, "taker_buy_quote": 22790.9287 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.0759, "high": 0.0793, "low": 0.0756, "close": 0.0792, "volume": 1019246.0, "close_time": 1746676799999, "quote_volume": 79068.0187, "trades": 1836, "taker_buy_base": 535239.0, "taker_buy_quote": 41477.3904 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.0792, "high": 0.0804, "low": 0.0789, "close": 0.0798, "volume": 999187.0, "close_time": 1746691199999, "quote_volume": 79736.8509, "trades": 1768, "taker_buy_base": 461947.0, "taker_buy_quote": 36883.5612 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.0797, "high": 0.0809, "low": 0.0797, "close": 0.0805, "volume": 959800.0, "close_time": 1746705599999, "quote_volume": 77158.7967, "trades": 1884, "taker_buy_base": 444780.0, "taker_buy_quote": 35754.3932 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.0805, "high": 0.0834, "low": 0.0798, "close": 0.0826, "volume": 1717005.0, "close_time": 1746719999999, "quote_volume": 139891.124, "trades": 2793, "taker_buy_base": 966546.0, "taker_buy_quote": 78862.4354 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.0826, "high": 0.0843, "low": 0.0821, "close": 0.0842, "volume": 1300160.0, "close_time": 1746734399999, "quote_volume": 108393.8911, "trades": 2520, "taker_buy_base": 711090.0, "taker_buy_quote": 59328.7977 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.0843, "high": 0.0878, "low": 0.0841, "close": 0.0878, "volume": 1969944.0, "close_time": 1746748799999, "quote_volume": 170059.1718, "trades": 3940, "taker_buy_base": 1054690.0, "taker_buy_quote": 91189.3796 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.0878, "high": 0.0912, "low": 0.0875, "close": 0.0894, "volume": 1762568.0, "close_time": 1746763199999, "quote_volume": 158831.4265, "trades": 4225, "taker_buy_base": 652528.0, "taker_buy_quote": 58826.0794 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.0893, "high": 0.0936, "low": 0.0891, "close": 0.0923, "volume": 1383491.0, "close_time": 1746777599999, "quote_volume": 125894.8932, "trades": 3384, "taker_buy_base": 730410.0, "taker_buy_quote": 66620.8468 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.0922, "high": 0.0941, "low": 0.0908, "close": 0.0918, "volume": 1847269.0, "close_time": 1746791999999, "quote_volume": 170408.5683, "trades": 3862, "taker_buy_base": 854807.0, "taker_buy_quote": 78862.9584 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.0919, "high": 0.0936, "low": 0.0897, "close": 0.0924, "volume": 1976003.0, "close_time": 1746806399999, "quote_volume": 181351.9981, "trades": 4881, "taker_buy_base": 936992.0, "taker_buy_quote": 86150.3068 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.0924, "high": 0.0929, "low": 0.0911, "close": 0.0917, "volume": 663112.0, "close_time": 1746820799999, "quote_volume": 61122.7334, "trades": 2227, "taker_buy_base": 265506.0, "taker_buy_quote": 24465.099 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.0918, "high": 0.0942, "low": 0.0915, "close": 0.094, "volume": 794513.0, "close_time": 1746835199999, "quote_volume": 73768.6711, "trades": 1963, "taker_buy_base": 387165.0, "taker_buy_quote": 35955.8376 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.0941, "high": 0.1, "low": 0.0937, "close": 0.0969, "volume": 3322956.0, "close_time": 1746849599999, "quote_volume": 324614.8468, "trades": 6986, "taker_buy_base": 1746143.0, "taker_buy_quote": 170788.0699 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.097, "high": 0.099, "low": 0.0961, "close": 0.0984, "volume": 1021593.0, "close_time": 1746863999999, "quote_volume": 99692.2854, "trades": 2117, "taker_buy_base": 445941.0, "taker_buy_quote": 43464.9782 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.0983, "high": 0.0992, "low": 0.0967, "close": 0.0977, "volume": 1270032.0, "close_time": 1746878399999, "quote_volume": 124302.1877, "trades": 2547, "taker_buy_base": 632396.0, "taker_buy_quote": 61934.3992 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.0977, "high": 0.0997, "low": 0.0971, "close": 0.0976, "volume": 1063074.0, "close_time": 1746892799999, "quote_volume": 104731.7874, "trades": 2090, "taker_buy_base": 503152.0, "taker_buy_quote": 49574.1522 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.0977, "high": 0.0995, "low": 0.0971, "close": 0.0993, "volume": 1463933.0, "close_time": 1746907199999, "quote_volume": 144641.517, "trades": 2199, "taker_buy_base": 802390.0, "taker_buy_quote": 79355.8219 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.0993, "high": 0.1025, "low": 0.0987, "close": 0.1019, "volume": 1557970.0, "close_time": 1746921599999, "quote_volume": 157028.7967, "trades": 3144, "taker_buy_base": 778894.0, "taker_buy_quote": 78560.4315 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.1019, "high": 0.1021, "low": 0.0981, "close": 0.1014, "volume": 2144253.0, "close_time": 1746935999999, "quote_volume": 214606.7749, "trades": 3239, "taker_buy_base": 925028.0, "taker_buy_quote": 92501.3465 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.1014, "high": 0.1026, "low": 0.0973, "close": 0.0984, "volume": 1563837.0, "close_time": 1746950399999, "quote_volume": 156748.8318, "trades": 2679, "taker_buy_base": 570490.0, "taker_buy_quote": 57209.4838 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.0984, "high": 0.1013, "low": 0.0976, "close": 0.1012, "volume": 718658.0, "close_time": 1746964799999, "quote_volume": 71367.103, "trades": 1232, "taker_buy_base": 365442.0, "taker_buy_quote": 36364.3046 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.1013, "high": 0.1013, "low": 0.0987, "close": 0.0998, "volume": 972285.0, "close_time": 1746979199999, "quote_volume": 97509.9836, "trades": 1972, "taker_buy_base": 450943.0, "taker_buy_quote": 45185.113 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.0998, "high": 0.102, "low": 0.098, "close": 0.1013, "volume": 1063327.0, "close_time": 1746993599999, "quote_volume": 106671.3709, "trades": 2189, "taker_buy_base": 466267.0, "taker_buy_quote": 46828.2097 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.1014, "high": 0.1022, "low": 0.1001, "close": 0.1007, "volume": 916481.0, "close_time": 1747007999999, "quote_volume": 92657.62, "trades": 1942, "taker_buy_base": 422059.0, "taker_buy_quote": 42726.6463 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.1007, "high": 0.1039, "low": 0.0997, "close": 0.1039, "volume": 1332494.0, "close_time": 1747022399999, "quote_volume": 135895.4672, "trades": 2993, "taker_buy_base": 828538.0, "taker_buy_quote": 84507.8172 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.1039, "high": 0.1068, "low": 0.1019, "close": 0.1045, "volume": 1835020.0, "close_time": 1747036799999, "quote_volume": 191653.4779, "trades": 3783, "taker_buy_base": 956127.0, "taker_buy_quote": 99927.1915 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.1046, "high": 0.1082, "low": 0.1037, "close": 0.1054, "volume": 2511408.0, "close_time": 1747051199999, "quote_volume": 267818.5269, "trades": 5548, "taker_buy_base": 1326355.0, "taker_buy_quote": 141618.2781 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.1056, "high": 0.1068, "low": 0.101, "close": 0.1017, "volume": 1845691.0, "close_time": 1747065599999, "quote_volume": 192710.3681, "trades": 3899, "taker_buy_base": 791918.0, "taker_buy_quote": 82686.5016 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.1017, "high": 0.104, "low": 0.0979, "close": 0.1019, "volume": 1212219.0, "close_time": 1747079999999, "quote_volume": 122516.0227, "trades": 2438, "taker_buy_base": 556054.0, "taker_buy_quote": 56145.3848 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.1016, "high": 0.1047, "low": 0.1014, "close": 0.1026, "volume": 941408.0, "close_time": 1747094399999, "quote_volume": 97110.7085, "trades": 2104, "taker_buy_base": 453513.0, "taker_buy_quote": 46754.9057 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.1026, "high": 0.1035, "low": 0.0971, "close": 0.0973, "volume": 1855717.0, "close_time": 1747108799999, "quote_volume": 185812.2974, "trades": 2644, "taker_buy_base": 900880.0, "taker_buy_quote": 90130.5879 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.0973, "high": 0.1004, "low": 0.096, "close": 0.0997, "volume": 1441165.0, "close_time": 1747123199999, "quote_volume": 140970.8295, "trades": 1825, "taker_buy_base": 661277.0, "taker_buy_quote": 64953.7205 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.0997, "high": 0.1017, "low": 0.0992, "close": 0.101, "volume": 890454.0, "close_time": 1747137599999, "quote_volume": 89388.8283, "trades": 1345, "taker_buy_base": 448219.0, "taker_buy_quote": 45033.7281 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.1011, "high": 0.1032, "low": 0.0997, "close": 0.1018, "volume": 1226896.0, "close_time": 1747151999999, "quote_volume": 124827.3845, "trades": 1985, "taker_buy_base": 600963.0, "taker_buy_quote": 61188.8854 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.1019, "high": 0.1097, "low": 0.1018, "close": 0.1081, "volume": 3274560.0, "close_time": 1747166399999, "quote_volume": 347919.0957, "trades": 4423, "taker_buy_base": 1568439.0, "taker_buy_quote": 167140.4039 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.1083, "high": 0.1088, "low": 0.1058, "close": 0.1063, "volume": 1485200.0, "close_time": 1747180799999, "quote_volume": 159677.0017, "trades": 2671, "taker_buy_base": 640145.0, "taker_buy_quote": 68956.3865 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.1063, "high": 0.1093, "low": 0.1061, "close": 0.1069, "volume": 1415775.0, "close_time": 1747195199999, "quote_volume": 151976.7771, "trades": 2469, "taker_buy_base": 680689.0, "taker_buy_quote": 73074.6065 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.107, "high": 0.1087, "low": 0.106, "close": 0.1063, "volume": 764308.0, "close_time": 1747209599999, "quote_volume": 82103.8323, "trades": 1632, "taker_buy_base": 352222.0, "taker_buy_quote": 37851.7763 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.1061, "high": 0.1064, "low": 0.1026, "close": 0.1056, "volume": 1200786.0, "close_time": 1747223999999, "quote_volume": 125170.6558, "trades": 2159, "taker_buy_base": 604684.0, "taker_buy_quote": 63060.0406 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1014, "close": 0.1023, "volume": 1418965.0, "close_time": 1747238399999, "quote_volume": 146269.4328, "trades": 1929, "taker_buy_base": 790908.0, "taker_buy_quote": 81527.9533 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.1022, "high": 0.1033, "low": 0.1012, "close": 0.1025, "volume": 541844.0, "close_time": 1747252799999, "quote_volume": 55379.4032, "trades": 994, "taker_buy_base": 301815.0, "taker_buy_quote": 30835.5662 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.1022, "high": 0.1025, "low": 0.1001, "close": 0.1009, "volume": 545624.0, "close_time": 1747267199999, "quote_volume": 55107.7885, "trades": 1132, "taker_buy_base": 273875.0, "taker_buy_quote": 27673.0347 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.1009, "high": 0.1017, "low": 0.0972, "close": 0.0974, "volume": 1348916.0, "close_time": 1747281599999, "quote_volume": 134290.1596, "trades": 1703, "taker_buy_base": 453579.0, "taker_buy_quote": 45292.3982 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.0974, "high": 0.0978, "low": 0.0916, "close": 0.0919, "volume": 1665028.0, "close_time": 1747295999999, "quote_volume": 158455.7983, "trades": 3453, "taker_buy_base": 595854.0, "taker_buy_quote": 56711.505 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.0917, "high": 0.0933, "low": 0.0901, "close": 0.092, "volume": 2137146.0, "close_time": 1747310399999, "quote_volume": 196127.6375, "trades": 2798, "taker_buy_base": 977664.0, "taker_buy_quote": 90013.125 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.092, "high": 0.0927, "low": 0.0878, "close": 0.0919, "volume": 2985723.0, "close_time": 1747324799999, "quote_volume": 268924.8044, "trades": 4330, "taker_buy_base": 1293610.0, "taker_buy_quote": 116690.3243 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.0918, "high": 0.0934, "low": 0.088, "close": 0.0881, "volume": 3126576.0, "close_time": 1747339199999, "quote_volume": 283124.6516, "trades": 4161, "taker_buy_base": 1370560.0, "taker_buy_quote": 124467.7727 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.0882, "high": 0.0897, "low": 0.0864, "close": 0.0887, "volume": 2349350.0, "close_time": 1747353599999, "quote_volume": 207554.3116, "trades": 3709, "taker_buy_base": 1227758.0, "taker_buy_quote": 108524.8727 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.0887, "high": 0.0908, "low": 0.0886, "close": 0.0906, "volume": 1729509.0, "close_time": 1747367999999, "quote_volume": 155527.2164, "trades": 2691, "taker_buy_base": 797834.0, "taker_buy_quote": 71743.54 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.0905, "high": 0.0923, "low": 0.0894, "close": 0.0908, "volume": 2019476.0, "close_time": 1747382399999, "quote_volume": 183681.7898, "trades": 3576, "taker_buy_base": 1284791.0, "taker_buy_quote": 117042.0207 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.0909, "high": 0.0916, "low": 0.0887, "close": 0.0906, "volume": 1317744.0, "close_time": 1747396799999, "quote_volume": 119341.0395, "trades": 3001, "taker_buy_base": 471899.0, "taker_buy_quote": 42822.2898 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.0906, "high": 0.0911, "low": 0.0891, "close": 0.0901, "volume": 1081648.0, "close_time": 1747411199999, "quote_volume": 97307.7689, "trades": 2078, "taker_buy_base": 548237.0, "taker_buy_quote": 49336.5756 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.0902, "high": 0.0909, "low": 0.0887, "close": 0.0895, "volume": 719869.0, "close_time": 1747425599999, "quote_volume": 64516.5834, "trades": 1255, "taker_buy_base": 337734.0, "taker_buy_quote": 30297.0539 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0864, "close": 0.0875, "volume": 813478.0, "close_time": 1747439999999, "quote_volume": 71296.6004, "trades": 1568, "taker_buy_base": 435505.0, "taker_buy_quote": 38124.0141 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.0877, "high": 0.088, "low": 0.0849, "close": 0.0868, "volume": 818885.0, "close_time": 1747454399999, "quote_volume": 70505.1623, "trades": 1780, "taker_buy_base": 387279.0, "taker_buy_quote": 33407.5081 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.0867, "high": 0.0878, "low": 0.0854, "close": 0.0858, "volume": 587548.0, "close_time": 1747468799999, "quote_volume": 50829.8518, "trades": 1273, "taker_buy_base": 293277.0, "taker_buy_quote": 25395.6722 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.0858, "high": 0.0871, "low": 0.0848, "close": 0.086, "volume": 1548198.0, "close_time": 1747483199999, "quote_volume": 133616.3791, "trades": 2693, "taker_buy_base": 713232.0, "taker_buy_quote": 61502.956 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.0858, "high": 0.0863, "low": 0.0841, "close": 0.0857, "volume": 527034.0, "close_time": 1747497599999, "quote_volume": 44857.1679, "trades": 1281, "taker_buy_base": 366241.0, "taker_buy_quote": 31130.2291 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.0856, "high": 0.0869, "low": 0.0844, "close": 0.0855, "volume": 657292.0, "close_time": 1747511999999, "quote_volume": 56527.9247, "trades": 1936, "taker_buy_base": 363976.0, "taker_buy_quote": 31361.1418 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.0856, "high": 0.087, "low": 0.0852, "close": 0.0862, "volume": 300769.0, "close_time": 1747526399999, "quote_volume": 25901.973, "trades": 843, "taker_buy_base": 127021.0, "taker_buy_quote": 10941.4959 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.0863, "high": 0.0872, "low": 0.0856, "close": 0.0861, "volume": 376403.0, "close_time": 1747540799999, "quote_volume": 32514.6124, "trades": 952, "taker_buy_base": 136472.0, "taker_buy_quote": 11801.3437 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.086, "high": 0.0892, "low": 0.0858, "close": 0.0886, "volume": 1565625.0, "close_time": 1747555199999, "quote_volume": 137240.212, "trades": 1999, "taker_buy_base": 930778.0, "taker_buy_quote": 81843.1563 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.0887, "high": 0.0914, "low": 0.088, "close": 0.088, "volume": 969838.0, "close_time": 1747569599999, "quote_volume": 86622.5189, "trades": 2220, "taker_buy_base": 448784.0, "taker_buy_quote": 40190.675 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.088, "high": 0.0912, "low": 0.0873, "close": 0.0909, "volume": 899940.0, "close_time": 1747583999999, "quote_volume": 80756.182, "trades": 1617, "taker_buy_base": 436288.0, "taker_buy_quote": 39269.9056 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.0909, "high": 0.0915, "low": 0.0864, "close": 0.0865, "volume": 1707716.0, "close_time": 1747598399999, "quote_volume": 150375.9907, "trades": 5600, "taker_buy_base": 1220939.0, "taker_buy_quote": 107149.3436 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.0864, "high": 0.0905, "low": 0.084, "close": 0.0903, "volume": 1841643.0, "close_time": 1747612799999, "quote_volume": 160435.6352, "trades": 3700, "taker_buy_base": 749872.0, "taker_buy_quote": 65412.6432 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.0903, "high": 0.0909, "low": 0.0863, "close": 0.0865, "volume": 756768.0, "close_time": 1747627199999, "quote_volume": 66429.7565, "trades": 1565, "taker_buy_base": 291775.0, "taker_buy_quote": 25580.5529 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.0865, "high": 0.0868, "low": 0.0836, "close": 0.0855, "volume": 613652.0, "close_time": 1747641599999, "quote_volume": 52342.7201, "trades": 1825, "taker_buy_base": 355037.0, "taker_buy_quote": 30334.8693 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.0854, "high": 0.0858, "low": 0.0843, "close": 0.0857, "volume": 733985.0, "close_time": 1747655999999, "quote_volume": 62503.4271, "trades": 1771, "taker_buy_base": 416993.0, "taker_buy_quote": 35550.1808 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.0858, "high": 0.0868, "low": 0.083, "close": 0.0867, "volume": 753273.0, "close_time": 1747670399999, "quote_volume": 64100.687, "trades": 2310, "taker_buy_base": 431981.0, "taker_buy_quote": 36771.3619 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.0866, "high": 0.0885, "low": 0.0857, "close": 0.0876, "volume": 544396.0, "close_time": 1747684799999, "quote_volume": 47609.8312, "trades": 1512, "taker_buy_base": 302050.0, "taker_buy_quote": 26396.341 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.0875, "high": 0.0882, "low": 0.0868, "close": 0.0879, "volume": 431383.0, "close_time": 1747699199999, "quote_volume": 37720.3142, "trades": 1010, "taker_buy_base": 248847.0, "taker_buy_quote": 21763.7577 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.088, "high": 0.0904, "low": 0.0873, "close": 0.0884, "volume": 711785.0, "close_time": 1747713599999, "quote_volume": 63269.8755, "trades": 1869, "taker_buy_base": 373303.0, "taker_buy_quote": 33249.8617 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.0883, "high": 0.0893, "low": 0.0872, "close": 0.0872, "volume": 396154.0, "close_time": 1747727999999, "quote_volume": 34964.929, "trades": 1267, "taker_buy_base": 214929.0, "taker_buy_quote": 19000.7309 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.0872, "high": 0.0879, "low": 0.086, "close": 0.087, "volume": 864764.0, "close_time": 1747742399999, "quote_volume": 75173.2999, "trades": 2430, "taker_buy_base": 543881.0, "taker_buy_quote": 47262.1731 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.0868, "high": 0.0878, "low": 0.0857, "close": 0.0876, "volume": 908223.0, "close_time": 1747756799999, "quote_volume": 78646.2751, "trades": 2263, "taker_buy_base": 598657.0, "taker_buy_quote": 51858.7868 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.0876, "high": 0.0889, "low": 0.0869, "close": 0.0886, "volume": 1497857.0, "close_time": 1747771199999, "quote_volume": 131924.9252, "trades": 3017, "taker_buy_base": 675916.0, "taker_buy_quote": 59509.9267 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.0885, "high": 0.0905, "low": 0.0882, "close": 0.0905, "volume": 513995.0, "close_time": 1747785599999, "quote_volume": 45885.5833, "trades": 1395, "taker_buy_base": 259260.0, "taker_buy_quote": 23191.1792 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.0904, "high": 0.0907, "low": 0.0882, "close": 0.0898, "volume": 675719.0, "close_time": 1747799999999, "quote_volume": 60572.6572, "trades": 2209, "taker_buy_base": 301376.0, "taker_buy_quote": 27047.7287 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.0898, "high": 0.0907, "low": 0.0882, "close": 0.0885, "volume": 1215700.0, "close_time": 1747814399999, "quote_volume": 109060.6628, "trades": 3084, "taker_buy_base": 479010.0, "taker_buy_quote": 43002.9083 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.0885, "high": 0.0893, "low": 0.0869, "close": 0.088, "volume": 958689.0, "close_time": 1747828799999, "quote_volume": 84258.0338, "trades": 2719, "taker_buy_base": 384124.0, "taker_buy_quote": 33818.4811 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.0881, "high": 0.0894, "low": 0.0876, "close": 0.0886, "volume": 1597448.0, "close_time": 1747843199999, "quote_volume": 141440.3513, "trades": 3462, "taker_buy_base": 671674.0, "taker_buy_quote": 59569.1008 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.0886, "high": 0.091, "low": 0.0854, "close": 0.0886, "volume": 2658848.0, "close_time": 1747857599999, "quote_volume": 232862.6755, "trades": 6193, "taker_buy_base": 1230721.0, "taker_buy_quote": 107995.0516 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.0884, "high": 0.0899, "low": 0.0874, "close": 0.089, "volume": 1030833.0, "close_time": 1747871999999, "quote_volume": 91118.8022, "trades": 2636, "taker_buy_base": 381731.0, "taker_buy_quote": 33715.4846 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.0888, "high": 0.0916, "low": 0.0887, "close": 0.0913, "volume": 882624.0, "close_time": 1747886399999, "quote_volume": 79867.155, "trades": 2972, "taker_buy_base": 429176.0, "taker_buy_quote": 38901.3732 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.0915, "high": 0.093, "low": 0.091, "close": 0.0926, "volume": 1896417.0, "close_time": 1747900799999, "quote_volume": 174539.7463, "trades": 4464, "taker_buy_base": 1178808.0, "taker_buy_quote": 108571.5765 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.0927, "high": 0.095, "low": 0.0925, "close": 0.0937, "volume": 1418631.0, "close_time": 1747915199999, "quote_volume": 132928.8709, "trades": 3589, "taker_buy_base": 612701.0, "taker_buy_quote": 57502.2456 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.0937, "high": 0.0962, "low": 0.0928, "close": 0.0955, "volume": 1138240.0, "close_time": 1747929599999, "quote_volume": 107357.4415, "trades": 3371, "taker_buy_base": 519792.0, "taker_buy_quote": 49074.221 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.0954, "high": 0.0989, "low": 0.0947, "close": 0.0951, "volume": 3696113.0, "close_time": 1747943999999, "quote_volume": 356595.7275, "trades": 7165, "taker_buy_base": 1830370.0, "taker_buy_quote": 177274.9623 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.0952, "high": 0.0961, "low": 0.0936, "close": 0.0948, "volume": 1046087.0, "close_time": 1747958399999, "quote_volume": 99107.5585, "trades": 2659, "taker_buy_base": 342238.0, "taker_buy_quote": 32443.5336 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.0949, "high": 0.0971, "low": 0.0945, "close": 0.0963, "volume": 1585531.0, "close_time": 1747972799999, "quote_volume": 152338.9214, "trades": 3420, "taker_buy_base": 733959.0, "taker_buy_quote": 70519.0681 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.0963, "high": 0.0965, "low": 0.0927, "close": 0.093, "volume": 1351343.0, "close_time": 1747987199999, "quote_volume": 127351.0342, "trades": 3291, "taker_buy_base": 556943.0, "taker_buy_quote": 52407.6904 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.0931, "high": 0.0959, "low": 0.0894, "close": 0.0907, "volume": 2411919.0, "close_time": 1748001599999, "quote_volume": 224615.4022, "trades": 6054, "taker_buy_base": 1052400.0, "taker_buy_quote": 98197.5646 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.0909, "high": 0.091, "low": 0.0873, "close": 0.0884, "volume": 3980192.0, "close_time": 1748015999999, "quote_volume": 355180.5371, "trades": 7441, "taker_buy_base": 1594329.0, "taker_buy_quote": 142373.7102 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.0884, "high": 0.0893, "low": 0.0875, "close": 0.0876, "volume": 1996670.0, "close_time": 1748030399999, "quote_volume": 176521.8788, "trades": 3346, "taker_buy_base": 1049912.0, "taker_buy_quote": 92905.7241 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.0876, "high": 0.0877, "low": 0.0839, "close": 0.0842, "volume": 1468326.0, "close_time": 1748044799999, "quote_volume": 126466.375, "trades": 2795, "taker_buy_base": 696704.0, "taker_buy_quote": 60051.4482 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.0842, "high": 0.0857, "low": 0.0838, "close": 0.0855, "volume": 1446558.0, "close_time": 1748059199999, "quote_volume": 122655.0356, "trades": 2474, "taker_buy_base": 933239.0, "taker_buy_quote": 79129.4207 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.0854, "high": 0.0858, "low": 0.0847, "close": 0.085, "volume": 790256.0, "close_time": 1748073599999, "quote_volume": 67408.0783, "trades": 1819, "taker_buy_base": 425025.0, "taker_buy_quote": 36249.4743 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.085, "high": 0.0858, "low": 0.0843, "close": 0.0851, "volume": 772133.0, "close_time": 1748087999999, "quote_volume": 65621.6337, "trades": 1765, "taker_buy_base": 367179.0, "taker_buy_quote": 31225.1601 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.0851, "high": 0.0855, "low": 0.0842, "close": 0.0846, "volume": 1170275.0, "close_time": 1748102399999, "quote_volume": 99313.3685, "trades": 2176, "taker_buy_base": 500003.0, "taker_buy_quote": 42420.4085 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.0845, "high": 0.0852, "low": 0.0837, "close": 0.084, "volume": 852450.0, "close_time": 1748116799999, "quote_volume": 71987.4941, "trades": 1494, "taker_buy_base": 516863.0, "taker_buy_quote": 43659.7775 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.084, "high": 0.0843, "low": 0.0826, "close": 0.0832, "volume": 1230851.0, "close_time": 1748131199999, "quote_volume": 102478.5348, "trades": 1691, "taker_buy_base": 661659.0, "taker_buy_quote": 55111.1119 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.0831, "high": 0.0832, "low": 0.0805, "close": 0.0822, "volume": 1880441.0, "close_time": 1748145599999, "quote_volume": 153933.9848, "trades": 3022, "taker_buy_base": 687967.0, "taker_buy_quote": 56248.1066 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.0823, "high": 0.0831, "low": 0.081, "close": 0.0812, "volume": 1156348.0, "close_time": 1748159999999, "quote_volume": 94694.3181, "trades": 1191, "taker_buy_base": 473157.0, "taker_buy_quote": 38825.9875 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0787, "close": 0.0791, "volume": 1876194.0, "close_time": 1748174399999, "quote_volume": 149518.7664, "trades": 2477, "taker_buy_base": 845768.0, "taker_buy_quote": 67299.2229 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.079, "high": 0.08, "low": 0.0775, "close": 0.0792, "volume": 2008648.0, "close_time": 1748188799999, "quote_volume": 158765.4616, "trades": 2637, "taker_buy_base": 1030570.0, "taker_buy_quote": 81464.442 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.0792, "high": 0.0797, "low": 0.0782, "close": 0.0794, "volume": 1025554.0, "close_time": 1748203199999, "quote_volume": 80976.4344, "trades": 1599, "taker_buy_base": 537787.0, "taker_buy_quote": 42480.9325 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.0793, "high": 0.0816, "low": 0.0784, "close": 0.0814, "volume": 1387131.0, "close_time": 1748217599999, "quote_volume": 111048.1495, "trades": 1840, "taker_buy_base": 758509.0, "taker_buy_quote": 60835.5344 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.0813, "high": 0.0829, "low": 0.0808, "close": 0.0825, "volume": 926345.0, "close_time": 1748231999999, "quote_volume": 75917.0751, "trades": 1964, "taker_buy_base": 601990.0, "taker_buy_quote": 49368.5169 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.0826, "high": 0.0833, "low": 0.0822, "close": 0.0831, "volume": 677935.0, "close_time": 1748246399999, "quote_volume": 56039.5172, "trades": 1221, "taker_buy_base": 261608.0, "taker_buy_quote": 21639.2645 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.0832, "high": 0.0835, "low": 0.0818, "close": 0.0821, "volume": 894092.0, "close_time": 1748260799999, "quote_volume": 73721.3792, "trades": 1828, "taker_buy_base": 475223.0, "taker_buy_quote": 39184.2641 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.0823, "high": 0.0826, "low": 0.0805, "close": 0.0824, "volume": 962464.0, "close_time": 1748275199999, "quote_volume": 78702.4762, "trades": 2144, "taker_buy_base": 544303.0, "taker_buy_quote": 44533.5928 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.0824, "high": 0.0825, "low": 0.0794, "close": 0.08, "volume": 1102279.0, "close_time": 1748289599999, "quote_volume": 88561.9884, "trades": 2630, "taker_buy_base": 522049.0, "taker_buy_quote": 41992.9145 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.0799, "high": 0.0809, "low": 0.0795, "close": 0.0805, "volume": 431861.0, "close_time": 1748303999999, "quote_volume": 34588.6889, "trades": 914, "taker_buy_base": 235266.0, "taker_buy_quote": 18857.3241 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.0804, "high": 0.0812, "low": 0.0778, "close": 0.0797, "volume": 1058382.0, "close_time": 1748318399999, "quote_volume": 83905.3188, "trades": 2572, "taker_buy_base": 627757.0, "taker_buy_quote": 49840.6527 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.0797, "high": 0.0823, "low": 0.0795, "close": 0.0817, "volume": 1574240.0, "close_time": 1748332799999, "quote_volume": 128019.5793, "trades": 3053, "taker_buy_base": 930436.0, "taker_buy_quote": 75635.1458 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.0817, "high": 0.0827, "low": 0.081, "close": 0.0818, "volume": 1527187.0, "close_time": 1748347199999, "quote_volume": 124968.4016, "trades": 2738, "taker_buy_base": 749233.0, "taker_buy_quote": 61299.7357 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.0819, "high": 0.0834, "low": 0.0807, "close": 0.0825, "volume": 2214601.0, "close_time": 1748361599999, "quote_volume": 181675.0217, "trades": 3601, "taker_buy_base": 1037516.0, "taker_buy_quote": 85142.7135 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.0824, "high": 0.0841, "low": 0.082, "close": 0.0831, "volume": 856368.0, "close_time": 1748375999999, "quote_volume": 71420.3471, "trades": 1783, "taker_buy_base": 389139.0, "taker_buy_quote": 32462.0493 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.083, "high": 0.0839, "low": 0.0818, "close": 0.0823, "volume": 825716.0, "close_time": 1748390399999, "quote_volume": 68481.6499, "trades": 1505, "taker_buy_base": 353852.0, "taker_buy_quote": 29350.3867 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.0823, "high": 0.0831, "low": 0.0813, "close": 0.0826, "volume": 691976.0, "close_time": 1748404799999, "quote_volume": 56838.6563, "trades": 1375, "taker_buy_base": 328453.0, "taker_buy_quote": 27002.7888 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0808, "close": 0.0809, "volume": 725395.0, "close_time": 1748419199999, "quote_volume": 59311.3528, "trades": 1232, "taker_buy_base": 305150.0, "taker_buy_quote": 24976.1699 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.0808, "high": 0.0816, "low": 0.0796, "close": 0.0815, "volume": 1029874.0, "close_time": 1748433599999, "quote_volume": 83170.3113, "trades": 1615, "taker_buy_base": 427070.0, "taker_buy_quote": 34538.852 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.0816, "high": 0.0835, "low": 0.0793, "close": 0.0799, "volume": 1765812.0, "close_time": 1748447999999, "quote_volume": 143242.4971, "trades": 3726, "taker_buy_base": 716197.0, "taker_buy_quote": 58204.9567 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.0799, "high": 0.0815, "low": 0.0767, "close": 0.0773, "volume": 1946728.0, "close_time": 1748462399999, "quote_volume": 153651.8996, "trades": 3803, "taker_buy_base": 701141.0, "taker_buy_quote": 55434.8051 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.0774, "high": 0.0805, "low": 0.077, "close": 0.0805, "volume": 1201645.0, "close_time": 1748476799999, "quote_volume": 93975.2801, "trades": 3048, "taker_buy_base": 595221.0, "taker_buy_quote": 46483.6776 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.0805, "high": 0.0833, "low": 0.0799, "close": 0.082, "volume": 1814298.0, "close_time": 1748491199999, "quote_volume": 148346.0796, "trades": 4113, "taker_buy_base": 800114.0, "taker_buy_quote": 65534.1329 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.0821, "high": 0.0822, "low": 0.0801, "close": 0.0807, "volume": 806619.0, "close_time": 1748505599999, "quote_volume": 65361.3556, "trades": 2289, "taker_buy_base": 397866.0, "taker_buy_quote": 32278.5877 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.0809, "high": 0.0817, "low": 0.0803, "close": 0.0806, "volume": 742627.0, "close_time": 1748519999999, "quote_volume": 60031.3371, "trades": 1887, "taker_buy_base": 229059.0, "taker_buy_quote": 18550.4946 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.0805, "high": 0.0806, "low": 0.0768, "close": 0.0773, "volume": 1550400.0, "close_time": 1748534399999, "quote_volume": 121196.2983, "trades": 4010, "taker_buy_base": 708362.0, "taker_buy_quote": 55344.531 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.0774, "high": 0.0778, "low": 0.076, "close": 0.0763, "volume": 1319232.0, "close_time": 1748548799999, "quote_volume": 101286.2307, "trades": 2398, "taker_buy_base": 623765.0, "taker_buy_quote": 48020.9771 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.0765, "high": 0.0776, "low": 0.0757, "close": 0.0761, "volume": 1181975.0, "close_time": 1748563199999, "quote_volume": 90862.3815, "trades": 2131, "taker_buy_base": 740498.0, "taker_buy_quote": 56984.5158 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.0761, "high": 0.077, "low": 0.071, "close": 0.0739, "volume": 2642208.0, "close_time": 1748577599999, "quote_volume": 194937.7619, "trades": 5702, "taker_buy_base": 1192297.0, "taker_buy_quote": 88354.2863 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.0738, "high": 0.0738, "low": 0.071, "close": 0.0712, "volume": 2213066.0, "close_time": 1748591999999, "quote_volume": 159553.4411, "trades": 4419, "taker_buy_base": 806777.0, "taker_buy_quote": 58264.546 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.0711, "high": 0.0729, "low": 0.0703, "close": 0.0725, "volume": 2836826.0, "close_time": 1748606399999, "quote_volume": 202511.1064, "trades": 4722, "taker_buy_base": 1225542.0, "taker_buy_quote": 87656.3583 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.0725, "high": 0.0729, "low": 0.071, "close": 0.0721, "volume": 1622309.0, "close_time": 1748620799999, "quote_volume": 116630.3061, "trades": 3213, "taker_buy_base": 930481.0, "taker_buy_quote": 66875.2233 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0689, "close": 0.0706, "volume": 1674572.0, "close_time": 1748635199999, "quote_volume": 117307.7063, "trades": 2338, "taker_buy_base": 627707.0, "taker_buy_quote": 43965.7307 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0657, "close": 0.0665, "volume": 1503473.0, "close_time": 1748649599999, "quote_volume": 102209.0108, "trades": 2164, "taker_buy_base": 828189.0, "taker_buy_quote": 56281.0752 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0666, "high": 0.0669, "low": 0.0645, "close": 0.0661, "volume": 1751496.0, "close_time": 1748663999999, "quote_volume": 114960.9746, "trades": 2928, "taker_buy_base": 1019453.0, "taker_buy_quote": 66958.6632 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.0661, "high": 0.0685, "low": 0.0656, "close": 0.0685, "volume": 846472.0, "close_time": 1748678399999, "quote_volume": 56847.0835, "trades": 1654, "taker_buy_base": 576673.0, "taker_buy_quote": 38757.2766 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.0682, "high": 0.0687, "low": 0.0668, "close": 0.0671, "volume": 736258.0, "close_time": 1748692799999, "quote_volume": 49763.4605, "trades": 975, "taker_buy_base": 297006.0, "taker_buy_quote": 20061.8658 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.067, "high": 0.0689, "low": 0.0668, "close": 0.0675, "volume": 767886.0, "close_time": 1748707199999, "quote_volume": 52020.3222, "trades": 757, "taker_buy_base": 238412.0, "taker_buy_quote": 16206.5775 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.0675, "high": 0.0687, "low": 0.0673, "close": 0.0683, "volume": 367465.0, "close_time": 1748721599999, "quote_volume": 25014.5926, "trades": 470, "taker_buy_base": 170938.0, "taker_buy_quote": 11650.5898 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.0683, "high": 0.069, "low": 0.0681, "close": 0.0682, "volume": 314810.0, "close_time": 1748735999999, "quote_volume": 21552.5163, "trades": 528, "taker_buy_base": 167119.0, "taker_buy_quote": 11447.9866 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0683, "high": 0.0686, "low": 0.0669, "close": 0.0677, "volume": 603353.0, "close_time": 1748750399999, "quote_volume": 40987.8384, "trades": 682, "taker_buy_base": 272660.0, "taker_buy_quote": 18540.5229 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.0676, "high": 0.0687, "low": 0.0674, "close": 0.0681, "volume": 267213.0, "close_time": 1748764799999, "quote_volume": 18257.6275, "trades": 460, "taker_buy_base": 127308.0, "taker_buy_quote": 8693.4703 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.068, "high": 0.0681, "low": 0.0663, "close": 0.0679, "volume": 474068.0, "close_time": 1748779199999, "quote_volume": 31931.9721, "trades": 662, "taker_buy_base": 210094.0, "taker_buy_quote": 14167.0724 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.0678, "high": 0.0695, "low": 0.0671, "close": 0.069, "volume": 310506.0, "close_time": 1748793599999, "quote_volume": 21218.2437, "trades": 497, "taker_buy_base": 146606.0, "taker_buy_quote": 9991.1815 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.069, "high": 0.0701, "low": 0.0685, "close": 0.0693, "volume": 602069.0, "close_time": 1748807999999, "quote_volume": 41821.7722, "trades": 504, "taker_buy_base": 262363.0, "taker_buy_quote": 18244.0394 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.0693, "high": 0.0705, "low": 0.069, "close": 0.07, "volume": 466151.0, "close_time": 1748822399999, "quote_volume": 32580.9408, "trades": 523, "taker_buy_base": 215027.0, "taker_buy_quote": 15053.3293 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.0701, "high": 0.0708, "low": 0.0688, "close": 0.0691, "volume": 334120.0, "close_time": 1748836799999, "quote_volume": 23314.212, "trades": 387, "taker_buy_base": 162783.0, "taker_buy_quote": 11361.0942 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.069, "high": 0.0699, "low": 0.0681, "close": 0.0696, "volume": 343513.0, "close_time": 1748851199999, "quote_volume": 23692.1642, "trades": 411, "taker_buy_base": 152053.0, "taker_buy_quote": 10493.901 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.0696, "high": 0.07, "low": 0.0678, "close": 0.0685, "volume": 571854.0, "close_time": 1748865599999, "quote_volume": 39091.6641, "trades": 482, "taker_buy_base": 262629.0, "taker_buy_quote": 17966.2649 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.0684, "high": 0.0707, "low": 0.0681, "close": 0.0704, "volume": 2533611.0, "close_time": 1748879999999, "quote_volume": 177476.122, "trades": 1819, "taker_buy_base": 1492935.0, "taker_buy_quote": 104653.4321 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.0704, "high": 0.0709, "low": 0.0694, "close": 0.0697, "volume": 822356.0, "close_time": 1748894399999, "quote_volume": 57797.3059, "trades": 1175, "taker_buy_base": 419591.0, "taker_buy_quote": 29528.2085 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.0698, "high": 0.0726, "low": 0.0698, "close": 0.0721, "volume": 583865.0, "close_time": 1748908799999, "quote_volume": 41753.3227, "trades": 836, "taker_buy_base": 298179.0, "taker_buy_quote": 21280.0093 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.0722, "high": 0.0735, "low": 0.0719, "close": 0.072, "volume": 881532.0, "close_time": 1748923199999, "quote_volume": 64181.3322, "trades": 774, "taker_buy_base": 575110.0, "taker_buy_quote": 41860.7935 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.072, "high": 0.0723, "low": 0.0713, "close": 0.0717, "volume": 774774.0, "close_time": 1748937599999, "quote_volume": 55649.6223, "trades": 772, "taker_buy_base": 318127.0, "taker_buy_quote": 22833.5151 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.0717, "high": 0.0723, "low": 0.0711, "close": 0.0719, "volume": 864999.0, "close_time": 1748951999999, "quote_volume": 62078.2153, "trades": 1174, "taker_buy_base": 385202.0, "taker_buy_quote": 27726.0238 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.072, "high": 0.0732, "low": 0.0718, "close": 0.0722, "volume": 455176.0, "close_time": 1748966399999, "quote_volume": 32951.827, "trades": 665, "taker_buy_base": 230307.0, "taker_buy_quote": 16672.955 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.0723, "high": 0.0731, "low": 0.0721, "close": 0.0729, "volume": 500349.0, "close_time": 1748980799999, "quote_volume": 36277.7489, "trades": 538, "taker_buy_base": 249673.0, "taker_buy_quote": 18109.735 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.0729, "high": 0.073, "low": 0.0706, "close": 0.0707, "volume": 789183.0, "close_time": 1748995199999, "quote_volume": 56463.5028, "trades": 885, "taker_buy_base": 352945.0, "taker_buy_quote": 25233.6481 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.0709, "high": 0.0721, "low": 0.0706, "close": 0.0716, "volume": 336045.0, "close_time": 1749009599999, "quote_volume": 24043.8663, "trades": 502, "taker_buy_base": 210338.0, "taker_buy_quote": 15057.6207 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.0716, "high": 0.0719, "low": 0.0708, "close": 0.0709, "volume": 321191.0, "close_time": 1749023999999, "quote_volume": 22897.4703, "trades": 426, "taker_buy_base": 157094.0, "taker_buy_quote": 11208.5476 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.0709, "high": 0.0716, "low": 0.0689, "close": 0.069, "volume": 1854798.0, "close_time": 1749038399999, "quote_volume": 130240.0051, "trades": 1389, "taker_buy_base": 522827.0, "taker_buy_quote": 36688.6617 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.0691, "high": 0.0701, "low": 0.0681, "close": 0.07, "volume": 1429188.0, "close_time": 1749052799999, "quote_volume": 98458.9547, "trades": 1109, "taker_buy_base": 1001280.0, "taker_buy_quote": 69020.0121 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.07, "high": 0.07, "low": 0.0682, "close": 0.0682, "volume": 714114.0, "close_time": 1749067199999, "quote_volume": 49227.5025, "trades": 681, "taker_buy_base": 248113.0, "taker_buy_quote": 17094.7509 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.0682, "high": 0.0683, "low": 0.0665, "close": 0.0666, "volume": 936721.0, "close_time": 1749081599999, "quote_volume": 62813.6571, "trades": 938, "taker_buy_base": 419495.0, "taker_buy_quote": 28130.6311 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.0666, "high": 0.0673, "low": 0.0663, "close": 0.067, "volume": 512086.0, "close_time": 1749095999999, "quote_volume": 34254.951, "trades": 574, "taker_buy_base": 279994.0, "taker_buy_quote": 18743.7344 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.067, "high": 0.0681, "low": 0.0657, "close": 0.0671, "volume": 1321151.0, "close_time": 1749110399999, "quote_volume": 88321.8405, "trades": 1277, "taker_buy_base": 654679.0, "taker_buy_quote": 43770.5284 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.0671, "high": 0.068, "low": 0.0664, "close": 0.0668, "volume": 1645533.0, "close_time": 1749124799999, "quote_volume": 110448.315, "trades": 1381, "taker_buy_base": 510960.0, "taker_buy_quote": 34262.2829 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.0667, "high": 0.0684, "low": 0.0658, "close": 0.067, "volume": 1149697.0, "close_time": 1749139199999, "quote_volume": 77229.1569, "trades": 1210, "taker_buy_base": 564797.0, "taker_buy_quote": 37910.7678 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.067, "high": 0.067, "low": 0.0633, "close": 0.0642, "volume": 1312042.0, "close_time": 1749153599999, "quote_volume": 85148.6566, "trades": 1061, "taker_buy_base": 541917.0, "taker_buy_quote": 35158.449 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.0642, "high": 0.0642, "low": 0.0616, "close": 0.0627, "volume": 1740948.0, "close_time": 1749167999999, "quote_volume": 108847.3827, "trades": 1061, "taker_buy_base": 801279.0, "taker_buy_quote": 50046.6728 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.0628, "high": 0.0635, "low": 0.0609, "close": 0.0618, "volume": 4006052.0, "close_time": 1749182399999, "quote_volume": 249578.2192, "trades": 2347, "taker_buy_base": 1489278.0, "taker_buy_quote": 93424.594 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.0617, "high": 0.0627, "low": 0.0616, "close": 0.0621, "volume": 841154.0, "close_time": 1749196799999, "quote_volume": 52256.9712, "trades": 1382, "taker_buy_base": 450676.0, "taker_buy_quote": 28020.3339 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.0621, "high": 0.063, "low": 0.0619, "close": 0.0623, "volume": 878815.0, "close_time": 1749211199999, "quote_volume": 54867.5647, "trades": 1273, "taker_buy_base": 339269.0, "taker_buy_quote": 21179.4591 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.0623, "high": 0.0645, "low": 0.0623, "close": 0.0635, "volume": 2887660.0, "close_time": 1749225599999, "quote_volume": 183314.9297, "trades": 2559, "taker_buy_base": 1595080.0, "taker_buy_quote": 101338.0628 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.0637, "high": 0.0637, "low": 0.0605, "close": 0.0609, "volume": 2141042.0, "close_time": 1749239999999, "quote_volume": 131707.6883, "trades": 2122, "taker_buy_base": 1019101.0, "taker_buy_quote": 62544.6948 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.0608, "high": 0.0622, "low": 0.0608, "close": 0.0619, "volume": 1132091.0, "close_time": 1749254399999, "quote_volume": 69910.838, "trades": 1339, "taker_buy_base": 591497.0, "taker_buy_quote": 36535.918 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.0618, "high": 0.063, "low": 0.0616, "close": 0.0626, "volume": 617454.0, "close_time": 1749268799999, "quote_volume": 38502.1243, "trades": 1061, "taker_buy_base": 229334.0, "taker_buy_quote": 14300.7088 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.0627, "high": 0.0642, "low": 0.0625, "close": 0.0639, "volume": 923062.0, "close_time": 1749283199999, "quote_volume": 58668.164, "trades": 1125, "taker_buy_base": 567127.0, "taker_buy_quote": 36027.3922 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.0639, "high": 0.0644, "low": 0.0634, "close": 0.0641, "volume": 645490.0, "close_time": 1749297599999, "quote_volume": 41277.0144, "trades": 1305, "taker_buy_base": 253612.0, "taker_buy_quote": 16223.178 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.0641, "high": 0.0648, "low": 0.064, "close": 0.0645, "volume": 831798.0, "close_time": 1749311999999, "quote_volume": 53612.2634, "trades": 1305, "taker_buy_base": 413828.0, "taker_buy_quote": 26686.5213 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.0645, "high": 0.0648, "low": 0.0634, "close": 0.0637, "volume": 1576377.0, "close_time": 1749326399999, "quote_volume": 100866.4251, "trades": 1651, "taker_buy_base": 627129.0, "taker_buy_quote": 40133.0833 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.0637, "high": 0.0645, "low": 0.0637, "close": 0.064, "volume": 699631.0, "close_time": 1749340799999, "quote_volume": 44815.7685, "trades": 1229, "taker_buy_base": 331952.0, "taker_buy_quote": 21264.7862 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.064, "high": 0.0646, "low": 0.0638, "close": 0.0639, "volume": 655539.0, "close_time": 1749355199999, "quote_volume": 42060.3265, "trades": 1202, "taker_buy_base": 268259.0, "taker_buy_quote": 17225.3551 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.0639, "high": 0.0642, "low": 0.0627, "close": 0.0627, "volume": 761774.0, "close_time": 1749369599999, "quote_volume": 48311.8075, "trades": 1095, "taker_buy_base": 239804.0, "taker_buy_quote": 15257.3173 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.0627, "high": 0.064, "low": 0.0624, "close": 0.0638, "volume": 1230984.0, "close_time": 1749383999999, "quote_volume": 77622.1518, "trades": 1794, "taker_buy_base": 555237.0, "taker_buy_quote": 35053.7271 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.0638, "high": 0.0645, "low": 0.0632, "close": 0.0636, "volume": 1040725.0, "close_time": 1749398399999, "quote_volume": 66309.8989, "trades": 1789, "taker_buy_base": 328221.0, "taker_buy_quote": 20945.3152 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.0637, "high": 0.0645, "low": 0.0634, "close": 0.0637, "volume": 866261.0, "close_time": 1749412799999, "quote_volume": 55404.4075, "trades": 1570, "taker_buy_base": 350373.0, "taker_buy_quote": 22425.3318 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.0637, "high": 0.0642, "low": 0.0622, "close": 0.0622, "volume": 2164211.0, "close_time": 1749427199999, "quote_volume": 136981.4393, "trades": 2950, "taker_buy_base": 1023472.0, "taker_buy_quote": 64763.4763 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0622, "high": 0.0625, "low": 0.0599, "close": 0.0603, "volume": 2561350.0, "close_time": 1749441599999, "quote_volume": 156872.4096, "trades": 2785, "taker_buy_base": 962304.0, "taker_buy_quote": 59069.5708 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.0603, "high": 0.0611, "low": 0.0597, "close": 0.0607, "volume": 1307527.0, "close_time": 1749455999999, "quote_volume": 78877.8458, "trades": 1708, "taker_buy_base": 606989.0, "taker_buy_quote": 36623.5447 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.0608, "high": 0.0629, "low": 0.0606, "close": 0.0626, "volume": 2306179.0, "close_time": 1749470399999, "quote_volume": 142640.0224, "trades": 1941, "taker_buy_base": 1080023.0, "taker_buy_quote": 66685.3417 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.0626, "high": 0.0633, "low": 0.0613, "close": 0.0626, "volume": 2244942.0, "close_time": 1749484799999, "quote_volume": 140084.3477, "trades": 2036, "taker_buy_base": 1148423.0, "taker_buy_quote": 71828.5159 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.0625, "high": 0.0642, "low": 0.0625, "close": 0.0638, "volume": 1342726.0, "close_time": 1749499199999, "quote_volume": 85329.8338, "trades": 1624, "taker_buy_base": 640693.0, "taker_buy_quote": 40747.4108 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.064, "high": 0.067, "low": 0.0636, "close": 0.0668, "volume": 1382439.0, "close_time": 1749513599999, "quote_volume": 90662.2682, "trades": 2357, "taker_buy_base": 725691.0, "taker_buy_quote": 47552.1767 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.0668, "high": 0.0682, "low": 0.0661, "close": 0.0663, "volume": 1915694.0, "close_time": 1749527999999, "quote_volume": 128927.1648, "trades": 2953, "taker_buy_base": 822509.0, "taker_buy_quote": 55461.1201 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.0663, "high": 0.0667, "low": 0.0652, "close": 0.0657, "volume": 1348945.0, "close_time": 1749542399999, "quote_volume": 88811.5914, "trades": 2285, "taker_buy_base": 669848.0, "taker_buy_quote": 44144.5138 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.0658, "high": 0.0679, "low": 0.0653, "close": 0.0679, "volume": 2852982.0, "close_time": 1749556799999, "quote_volume": 189358.8365, "trades": 3233, "taker_buy_base": 1396597.0, "taker_buy_quote": 92750.0643 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.0678, "high": 0.0684, "low": 0.0657, "close": 0.0669, "volume": 2153351.0, "close_time": 1749571199999, "quote_volume": 144975.816, "trades": 2620, "taker_buy_base": 1076905.0, "taker_buy_quote": 72558.9836 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.067, "high": 0.0685, "low": 0.0667, "close": 0.0678, "volume": 1379931.0, "close_time": 1749585599999, "quote_volume": 93020.9467, "trades": 1887, "taker_buy_base": 721302.0, "taker_buy_quote": 48684.7001 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.0678, "high": 0.0684, "low": 0.0671, "close": 0.0683, "volume": 1229938.0, "close_time": 1749599999999, "quote_volume": 83218.9454, "trades": 1880, "taker_buy_base": 488089.0, "taker_buy_quote": 33071.2635 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.0683, "high": 0.0689, "low": 0.0668, "close": 0.0675, "volume": 1168314.0, "close_time": 1749614399999, "quote_volume": 79013.4302, "trades": 2054, "taker_buy_base": 474670.0, "taker_buy_quote": 32022.1423 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.0676, "high": 0.0681, "low": 0.0673, "close": 0.0673, "volume": 875949.0, "close_time": 1749628799999, "quote_volume": 59230.6819, "trades": 1545, "taker_buy_base": 366405.0, "taker_buy_quote": 24801.0419 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.0673, "high": 0.0676, "low": 0.0647, "close": 0.0651, "volume": 1991628.0, "close_time": 1749643199999, "quote_volume": 131361.4386, "trades": 2939, "taker_buy_base": 846238.0, "taker_buy_quote": 55869.5361 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.0653, "high": 0.0672, "low": 0.0648, "close": 0.0671, "volume": 2557152.0, "close_time": 1749657599999, "quote_volume": 168897.3655, "trades": 3233, "taker_buy_base": 1295062.0, "taker_buy_quote": 85571.8175 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.0671, "high": 0.0673, "low": 0.0653, "close": 0.0654, "volume": 2032625.0, "close_time": 1749671999999, "quote_volume": 135510.2596, "trades": 2376, "taker_buy_base": 672747.0, "taker_buy_quote": 44842.1845 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.0654, "high": 0.0657, "low": 0.0626, "close": 0.0629, "volume": 2406181.0, "close_time": 1749686399999, "quote_volume": 153777.6324, "trades": 2726, "taker_buy_base": 881246.0, "taker_buy_quote": 56372.0534 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.063, "high": 0.0633, "low": 0.0598, "close": 0.0603, "volume": 3535213.0, "close_time": 1749700799999, "quote_volume": 216862.8813, "trades": 3488, "taker_buy_base": 1490154.0, "taker_buy_quote": 91443.5841 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0579, "close": 0.058, "volume": 4170839.0, "close_time": 1749715199999, "quote_volume": 246619.8269, "trades": 3831, "taker_buy_base": 1728417.0, "taker_buy_quote": 102430.9246 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.0581, "high": 0.059, "low": 0.0569, "close": 0.0573, "volume": 6936688.0, "close_time": 1749729599999, "quote_volume": 402114.7332, "trades": 4954, "taker_buy_base": 3459514.0, "taker_buy_quote": 200747.7618 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.0572, "high": 0.0591, "low": 0.0564, "close": 0.0567, "volume": 7641702.0, "close_time": 1749743999999, "quote_volume": 442548.2605, "trades": 6106, "taker_buy_base": 3475028.0, "taker_buy_quote": 201439.5784 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.0567, "high": 0.058, "low": 0.0553, "close": 0.0553, "volume": 10052424.0, "close_time": 1749758399999, "quote_volume": 568139.4007, "trades": 6833, "taker_buy_base": 4495674.0, "taker_buy_quote": 254140.8522 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.0554, "high": 0.0563, "low": 0.0548, "close": 0.0551, "volume": 5645596.0, "close_time": 1749772799999, "quote_volume": 313503.3967, "trades": 3688, "taker_buy_base": 2455391.0, "taker_buy_quote": 136497.0645 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.0552, "high": 0.0552, "low": 0.0504, "close": 0.052, "volume": 15575217.0, "close_time": 1749787199999, "quote_volume": 816862.2428, "trades": 5931, "taker_buy_base": 7580331.0, "taker_buy_quote": 397586.9607 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.052, "high": 0.0525, "low": 0.0504, "close": 0.051, "volume": 7263946.0, "close_time": 1749801599999, "quote_volume": 373775.0339, "trades": 3236, "taker_buy_base": 3111282.0, "taker_buy_quote": 160018.6387 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.051, "high": 0.0518, "low": 0.0504, "close": 0.0513, "volume": 4342967.0, "close_time": 1749815999999, "quote_volume": 222240.4622, "trades": 1953, "taker_buy_base": 1855093.0, "taker_buy_quote": 94727.1098 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.0512, "high": 0.0521, "low": 0.0502, "close": 0.0513, "volume": 4897104.0, "close_time": 1749830399999, "quote_volume": 250397.1192, "trades": 1518, "taker_buy_base": 2325793.0, "taker_buy_quote": 118912.9198 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.0514, "high": 0.0522, "low": 0.0508, "close": 0.0519, "volume": 4342374.0, "close_time": 1749844799999, "quote_volume": 224200.7888, "trades": 1675, "taker_buy_base": 1989029.0, "taker_buy_quote": 102698.1698 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.052, "high": 0.0533, "low": 0.0519, "close": 0.0529, "volume": 2358798.0, "close_time": 1749859199999, "quote_volume": 124406.6032, "trades": 939, "taker_buy_base": 1220567.0, "taker_buy_quote": 64386.8721 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.053, "high": 0.054, "low": 0.0524, "close": 0.0538, "volume": 3278039.0, "close_time": 1749873599999, "quote_volume": 174392.385, "trades": 1256, "taker_buy_base": 1729417.0, "taker_buy_quote": 92104.3068 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.0539, "high": 0.055, "low": 0.0539, "close": 0.0543, "volume": 3434933.0, "close_time": 1749887999999, "quote_volume": 186544.16, "trades": 1601, "taker_buy_base": 1678233.0, "taker_buy_quote": 91178.9757 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.0542, "high": 0.0543, "low": 0.0535, "close": 0.0542, "volume": 2238082.0, "close_time": 1749902399999, "quote_volume": 120629.0553, "trades": 1086, "taker_buy_base": 1199894.0, "taker_buy_quote": 64712.9684 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.0542, "high": 0.0545, "low": 0.0534, "close": 0.0537, "volume": 2384740.0, "close_time": 1749916799999, "quote_volume": 128775.9288, "trades": 977, "taker_buy_base": 1246027.0, "taker_buy_quote": 67321.0313 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.0537, "high": 0.054, "low": 0.0526, "close": 0.053, "volume": 2603686.0, "close_time": 1749931199999, "quote_volume": 138657.668, "trades": 917, "taker_buy_base": 1193344.0, "taker_buy_quote": 63586.8049 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.0529, "high": 0.0546, "low": 0.0525, "close": 0.054, "volume": 2080496.0, "close_time": 1749945599999, "quote_volume": 111623.3812, "trades": 924, "taker_buy_base": 990225.0, "taker_buy_quote": 53061.5713 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0541, "high": 0.0557, "low": 0.0539, "close": 0.0554, "volume": 3518264.0, "close_time": 1749959999999, "quote_volume": 193103.9522, "trades": 1940, "taker_buy_base": 1991722.0, "taker_buy_quote": 109466.9759 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.0554, "high": 0.0556, "low": 0.0525, "close": 0.0541, "volume": 5640380.0, "close_time": 1749974399999, "quote_volume": 305335.8246, "trades": 2983, "taker_buy_base": 2593673.0, "taker_buy_quote": 140662.0865 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.0541, "high": 0.0548, "low": 0.0534, "close": 0.0545, "volume": 2101200.0, "close_time": 1749988799999, "quote_volume": 113696.078, "trades": 1509, "taker_buy_base": 878722.0, "taker_buy_quote": 47558.6565 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.0546, "high": 0.0552, "low": 0.0539, "close": 0.0545, "volume": 2078314.0, "close_time": 1750003199999, "quote_volume": 113388.9925, "trades": 1668, "taker_buy_base": 980248.0, "taker_buy_quote": 53544.1804 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.0544, "high": 0.0553, "low": 0.0544, "close": 0.0547, "volume": 1401166.0, "close_time": 1750017599999, "quote_volume": 76755.9613, "trades": 1156, "taker_buy_base": 689119.0, "taker_buy_quote": 37751.2211 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.0547, "high": 0.0554, "low": 0.0537, "close": 0.0552, "volume": 1345756.0, "close_time": 1750031999999, "quote_volume": 73459.8007, "trades": 1257, "taker_buy_base": 740425.0, "taker_buy_quote": 40422.9318 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.0552, "high": 0.0556, "low": 0.0542, "close": 0.0549, "volume": 2503573.0, "close_time": 1750046399999, "quote_volume": 137524.3618, "trades": 1605, "taker_buy_base": 1177952.0, "taker_buy_quote": 64674.7347 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.0549, "high": 0.0562, "low": 0.0547, "close": 0.0561, "volume": 2819606.0, "close_time": 1750060799999, "quote_volume": 156933.5609, "trades": 2067, "taker_buy_base": 1384347.0, "taker_buy_quote": 77138.5939 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.0561, "high": 0.0565, "low": 0.0555, "close": 0.0559, "volume": 2577991.0, "close_time": 1750075199999, "quote_volume": 144753.0758, "trades": 2114, "taker_buy_base": 1027481.0, "taker_buy_quote": 57735.8388 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.0559, "high": 0.056, "low": 0.055, "close": 0.0552, "volume": 2424368.0, "close_time": 1750089599999, "quote_volume": 134643.6646, "trades": 2148, "taker_buy_base": 817975.0, "taker_buy_quote": 45455.569 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.0552, "high": 0.0558, "low": 0.0547, "close": 0.0549, "volume": 2511325.0, "close_time": 1750103999999, "quote_volume": 138574.967, "trades": 2251, "taker_buy_base": 1066037.0, "taker_buy_quote": 58860.585 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.055, "high": 0.0554, "low": 0.0527, "close": 0.0528, "volume": 2913974.0, "close_time": 1750118399999, "quote_volume": 157915.1446, "trades": 2293, "taker_buy_base": 1306656.0, "taker_buy_quote": 70892.5654 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0528, "high": 0.0538, "low": 0.0518, "close": 0.0534, "volume": 2513446.0, "close_time": 1750132799999, "quote_volume": 133165.0155, "trades": 1707, "taker_buy_base": 1368347.0, "taker_buy_quote": 72576.4745 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.0534, "high": 0.054, "low": 0.0531, "close": 0.0531, "volume": 1839205.0, "close_time": 1750147199999, "quote_volume": 98326.6275, "trades": 1193, "taker_buy_base": 949947.0, "taker_buy_quote": 50803.3545 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.0531, "high": 0.0533, "low": 0.0523, "close": 0.0526, "volume": 4231088.0, "close_time": 1750161599999, "quote_volume": 223034.3617, "trades": 2579, "taker_buy_base": 1911793.0, "taker_buy_quote": 100780.3362 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.0526, "high": 0.0532, "low": 0.0514, "close": 0.0517, "volume": 3880882.0, "close_time": 1750175999999, "quote_volume": 203195.6848, "trades": 2408, "taker_buy_base": 1695670.0, "taker_buy_quote": 88824.8797 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.0517, "high": 0.0527, "low": 0.0507, "close": 0.0523, "volume": 2990972.0, "close_time": 1750190399999, "quote_volume": 153897.7036, "trades": 1294, "taker_buy_base": 1291677.0, "taker_buy_quote": 66504.8534 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.0523, "high": 0.0526, "low": 0.0513, "close": 0.0518, "volume": 806428.0, "close_time": 1750204799999, "quote_volume": 41839.4521, "trades": 523, "taker_buy_base": 361220.0, "taker_buy_quote": 18745.5429 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.0519, "high": 0.0524, "low": 0.0515, "close": 0.0522, "volume": 974237.0, "close_time": 1750219199999, "quote_volume": 50571.7913, "trades": 507, "taker_buy_base": 526451.0, "taker_buy_quote": 27319.6143 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.0521, "high": 0.0527, "low": 0.0519, "close": 0.0522, "volume": 1354795.0, "close_time": 1750233599999, "quote_volume": 70843.6629, "trades": 693, "taker_buy_base": 649226.0, "taker_buy_quote": 33958.0372 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.0523, "high": 0.0525, "low": 0.0512, "close": 0.0517, "volume": 2427186.0, "close_time": 1750247999999, "quote_volume": 125533.3621, "trades": 1311, "taker_buy_base": 1249647.0, "taker_buy_quote": 64654.9608 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.0517, "high": 0.0527, "low": 0.0506, "close": 0.0524, "volume": 2804049.0, "close_time": 1750262399999, "quote_volume": 145305.9899, "trades": 1388, "taker_buy_base": 1463722.0, "taker_buy_quote": 75856.9524 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.0523, "high": 0.0536, "low": 0.0522, "close": 0.0527, "volume": 3072590.0, "close_time": 1750276799999, "quote_volume": 162632.8682, "trades": 1606, "taker_buy_base": 1609548.0, "taker_buy_quote": 85256.0504 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.0526, "high": 0.054, "low": 0.0523, "close": 0.0536, "volume": 1493775.0, "close_time": 1750291199999, "quote_volume": 79979.3875, "trades": 1031, "taker_buy_base": 742822.0, "taker_buy_quote": 39725.6339 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0536, "high": 0.0546, "low": 0.0531, "close": 0.0535, "volume": 1650543.0, "close_time": 1750305599999, "quote_volume": 88466.2416, "trades": 971, "taker_buy_base": 799537.0, "taker_buy_quote": 42877.8077 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.0534, "high": 0.0541, "low": 0.0531, "close": 0.0535, "volume": 1196945.0, "close_time": 1750319999999, "quote_volume": 64052.9869, "trades": 718, "taker_buy_base": 581252.0, "taker_buy_quote": 31145.7911 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.0534, "high": 0.0548, "low": 0.0533, "close": 0.0534, "volume": 1924189.0, "close_time": 1750334399999, "quote_volume": 104205.1271, "trades": 899, "taker_buy_base": 1098528.0, "taker_buy_quote": 59517.0462 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.0534, "high": 0.0535, "low": 0.0527, "close": 0.0529, "volume": 1292349.0, "close_time": 1750348799999, "quote_volume": 68733.4829, "trades": 901, "taker_buy_base": 494416.0, "taker_buy_quote": 26289.8406 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.0528, "high": 0.0532, "low": 0.0521, "close": 0.0523, "volume": 794221.0, "close_time": 1750363199999, "quote_volume": 41775.7921, "trades": 1043, "taker_buy_base": 363321.0, "taker_buy_quote": 19103.6678 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.0523, "high": 0.053, "low": 0.0522, "close": 0.0528, "volume": 558907.0, "close_time": 1750377599999, "quote_volume": 29410.1971, "trades": 520, "taker_buy_base": 308665.0, "taker_buy_quote": 16249.1173 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0527, "high": 0.0533, "low": 0.0523, "close": 0.0527, "volume": 995773.0, "close_time": 1750391999999, "quote_volume": 52544.8184, "trades": 651, "taker_buy_base": 540590.0, "taker_buy_quote": 28547.1293 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.0526, "high": 0.0537, "low": 0.0519, "close": 0.0537, "volume": 1418644.0, "close_time": 1750406399999, "quote_volume": 74708.5668, "trades": 937, "taker_buy_base": 776560.0, "taker_buy_quote": 40945.7626 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.0537, "high": 0.0544, "low": 0.0534, "close": 0.0542, "volume": 1669504.0, "close_time": 1750420799999, "quote_volume": 89699.9994, "trades": 839, "taker_buy_base": 988627.0, "taker_buy_quote": 53150.119 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.0543, "high": 0.0545, "low": 0.0523, "close": 0.0524, "volume": 3201072.0, "close_time": 1750435199999, "quote_volume": 171334.1256, "trades": 1539, "taker_buy_base": 1563297.0, "taker_buy_quote": 83789.0686 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.0524, "high": 0.0525, "low": 0.0503, "close": 0.0513, "volume": 2335246.0, "close_time": 1750449599999, "quote_volume": 119598.9936, "trades": 1505, "taker_buy_base": 1192683.0, "taker_buy_quote": 61142.8758 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.0514, "high": 0.052, "low": 0.0507, "close": 0.0512, "volume": 960329.0, "close_time": 1750463999999, "quote_volume": 49362.5428, "trades": 614, "taker_buy_base": 621961.0, "taker_buy_quote": 31971.4005 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0512, "high": 0.0526, "low": 0.051, "close": 0.0524, "volume": 1155447.0, "close_time": 1750478399999, "quote_volume": 59840.8064, "trades": 1099, "taker_buy_base": 660235.0, "taker_buy_quote": 34220.4788 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.0524, "high": 0.0527, "low": 0.0521, "close": 0.0525, "volume": 528856.0, "close_time": 1750492799999, "quote_volume": 27720.3593, "trades": 405, "taker_buy_base": 278143.0, "taker_buy_quote": 14585.8167 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.0525, "high": 0.053, "low": 0.0523, "close": 0.0526, "volume": 797714.0, "close_time": 1750507199999, "quote_volume": 42034.3941, "trades": 841, "taker_buy_base": 354598.0, "taker_buy_quote": 18697.4901 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.0525, "high": 0.0527, "low": 0.0513, "close": 0.0518, "volume": 1775434.0, "close_time": 1750521599999, "quote_volume": 92113.4968, "trades": 1241, "taker_buy_base": 770920.0, "taker_buy_quote": 40022.0786 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.0518, "high": 0.0521, "low": 0.0501, "close": 0.0501, "volume": 2169172.0, "close_time": 1750535999999, "quote_volume": 110805.5595, "trades": 1274, "taker_buy_base": 924760.0, "taker_buy_quote": 47290.2389 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.0502, "high": 0.0508, "low": 0.0471, "close": 0.0482, "volume": 3910376.0, "close_time": 1750550399999, "quote_volume": 189344.6041, "trades": 2752, "taker_buy_base": 1630763.0, "taker_buy_quote": 78809.6442 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0482, "high": 0.0488, "low": 0.0457, "close": 0.046, "volume": 5367554.0, "close_time": 1750564799999, "quote_volume": 254219.5487, "trades": 5374, "taker_buy_base": 1925239.0, "taker_buy_quote": 91136.2658 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.0461, "high": 0.047, "low": 0.046, "close": 0.0461, "volume": 2355324.0, "close_time": 1750579199999, "quote_volume": 109591.699, "trades": 2299, "taker_buy_base": 1125521.0, "taker_buy_quote": 52432.5808 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.0462, "high": 0.0463, "low": 0.0447, "close": 0.0458, "volume": 5043163.0, "close_time": 1750593599999, "quote_volume": 229345.0001, "trades": 3875, "taker_buy_base": 2568479.0, "taker_buy_quote": 116923.9032 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.0458, "high": 0.0463, "low": 0.0434, "close": 0.0439, "volume": 9209262.0, "close_time": 1750607999999, "quote_volume": 408090.1734, "trades": 6335, "taker_buy_base": 4858757.0, "taker_buy_quote": 215333.7972 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.044, "high": 0.0447, "low": 0.0437, "close": 0.0441, "volume": 3591450.0, "close_time": 1750622399999, "quote_volume": 158710.6844, "trades": 2045, "taker_buy_base": 1984288.0, "taker_buy_quote": 87758.0631 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.0441, "high": 0.0454, "low": 0.0427, "close": 0.0452, "volume": 3730044.0, "close_time": 1750636799999, "quote_volume": 164944.4867, "trades": 1984, "taker_buy_base": 1694990.0, "taker_buy_quote": 74990.4439 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0452, "high": 0.046, "low": 0.0451, "close": 0.0458, "volume": 1998712.0, "close_time": 1750651199999, "quote_volume": 91216.8792, "trades": 883, "taker_buy_base": 687063.0, "taker_buy_quote": 31373.0868 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.0458, "high": 0.0469, "low": 0.0457, "close": 0.0468, "volume": 1113552.0, "close_time": 1750665599999, "quote_volume": 51528.0318, "trades": 730, "taker_buy_base": 637484.0, "taker_buy_quote": 29513.1912 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.0467, "high": 0.0469, "low": 0.0461, "close": 0.0463, "volume": 1340856.0, "close_time": 1750679999999, "quote_volume": 62307.0071, "trades": 684, "taker_buy_base": 694926.0, "taker_buy_quote": 32308.6793 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.0464, "high": 0.0481, "low": 0.0462, "close": 0.0467, "volume": 2955093.0, "close_time": 1750694399999, "quote_volume": 139738.0344, "trades": 1513, "taker_buy_base": 1202235.0, "taker_buy_quote": 56859.3247 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.0467, "high": 0.0485, "low": 0.0452, "close": 0.0484, "volume": 3536083.0, "close_time": 1750708799999, "quote_volume": 166264.4133, "trades": 1972, "taker_buy_base": 1671050.0, "taker_buy_quote": 78711.776 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.0485, "high": 0.051, "low": 0.0483, "close": 0.0508, "volume": 2570377.0, "close_time": 1750723199999, "quote_volume": 128862.9255, "trades": 1736, "taker_buy_base": 1425478.0, "taker_buy_quote": 71415.9778 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.051, "high": 0.0514, "low": 0.0508, "close": 0.0509, "volume": 2251802.0, "close_time": 1750737599999, "quote_volume": 115064.3836, "trades": 1544, "taker_buy_base": 1008848.0, "taker_buy_quote": 51614.047 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.0509, "high": 0.0518, "low": 0.0509, "close": 0.051, "volume": 1780088.0, "close_time": 1750751999999, "quote_volume": 91499.2631, "trades": 1686, "taker_buy_base": 722444.0, "taker_buy_quote": 37142.7903 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.051, "high": 0.0514, "low": 0.0505, "close": 0.0508, "volume": 1833265.0, "close_time": 1750766399999, "quote_volume": 93395.8334, "trades": 1163, "taker_buy_base": 983366.0, "taker_buy_quote": 50118.3457 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.0508, "high": 0.0513, "low": 0.0506, "close": 0.051, "volume": 1665932.0, "close_time": 1750780799999, "quote_volume": 84888.806, "trades": 851, "taker_buy_base": 761793.0, "taker_buy_quote": 38830.911 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.051, "high": 0.0519, "low": 0.0508, "close": 0.0511, "volume": 1676643.0, "close_time": 1750795199999, "quote_volume": 85890.0779, "trades": 1042, "taker_buy_base": 879873.0, "taker_buy_quote": 45073.5511 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.0511, "high": 0.0517, "low": 0.051, "close": 0.0517, "volume": 752374.0, "close_time": 1750809599999, "quote_volume": 38649.81, "trades": 494, "taker_buy_base": 357667.0, "taker_buy_quote": 18376.9798 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0516, "high": 0.0527, "low": 0.0516, "close": 0.0524, "volume": 2094447.0, "close_time": 1750823999999, "quote_volume": 109227.0892, "trades": 1325, "taker_buy_base": 999809.0, "taker_buy_quote": 52165.0534 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.0524, "high": 0.0527, "low": 0.052, "close": 0.0526, "volume": 1061081.0, "close_time": 1750838399999, "quote_volume": 55526.8908, "trades": 667, "taker_buy_base": 437711.0, "taker_buy_quote": 22915.6093 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.0526, "high": 0.0528, "low": 0.0516, "close": 0.0521, "volume": 2665714.0, "close_time": 1750852799999, "quote_volume": 139258.9914, "trades": 1446, "taker_buy_base": 1240413.0, "taker_buy_quote": 64900.1588 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.0521, "high": 0.0522, "low": 0.05, "close": 0.0505, "volume": 5431818.0, "close_time": 1750867199999, "quote_volume": 278510.6152, "trades": 2637, "taker_buy_base": 2274762.0, "taker_buy_quote": 116674.4339 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.0506, "high": 0.0509, "low": 0.05, "close": 0.0504, "volume": 1258962.0, "close_time": 1750881599999, "quote_volume": 63443.9445, "trades": 666, "taker_buy_base": 701859.0, "taker_buy_quote": 35388.5236 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.0504, "high": 0.0508, "low": 0.0497, "close": 0.05, "volume": 771298.0, "close_time": 1750895999999, "quote_volume": 38694.8204, "trades": 435, "taker_buy_base": 315838.0, "taker_buy_quote": 15854.9464 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0501, "high": 0.0514, "low": 0.0498, "close": 0.0505, "volume": 1798414.0, "close_time": 1750910399999, "quote_volume": 91045.2832, "trades": 671, "taker_buy_base": 684259.0, "taker_buy_quote": 34571.2174 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.0506, "high": 0.0513, "low": 0.05, "close": 0.0511, "volume": 1384436.0, "close_time": 1750924799999, "quote_volume": 70055.838, "trades": 633, "taker_buy_base": 767849.0, "taker_buy_quote": 38858.4756 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.0512, "high": 0.0514, "low": 0.0502, "close": 0.0506, "volume": 1994889.0, "close_time": 1750939199999, "quote_volume": 101372.9858, "trades": 1234, "taker_buy_base": 1020002.0, "taker_buy_quote": 51802.9517 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.0505, "high": 0.0505, "low": 0.0484, "close": 0.049, "volume": 2693599.0, "close_time": 1750953599999, "quote_volume": 132808.6949, "trades": 1088, "taker_buy_base": 1193952.0, "taker_buy_quote": 58839.0846 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.0489, "high": 0.0495, "low": 0.0483, "close": 0.0492, "volume": 2207398.0, "close_time": 1750967999999, "quote_volume": 107370.952, "trades": 892, "taker_buy_base": 1255498.0, "taker_buy_quote": 61116.1132 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.0491, "high": 0.0508, "low": 0.0491, "close": 0.0491, "volume": 3091373.0, "close_time": 1750982399999, "quote_volume": 154001.1899, "trades": 1255, "taker_buy_base": 1745357.0, "taker_buy_quote": 87131.9883 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.0492, "high": 0.0503, "low": 0.0486, "close": 0.05, "volume": 1512306.0, "close_time": 1750996799999, "quote_volume": 74688.7904, "trades": 753, "taker_buy_base": 753763.0, "taker_buy_quote": 37267.259 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.0501, "high": 0.0507, "low": 0.0496, "close": 0.0497, "volume": 1296821.0, "close_time": 1751011199999, "quote_volume": 65095.4169, "trades": 798, "taker_buy_base": 694718.0, "taker_buy_quote": 34905.3504 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.0497, "high": 0.0504, "low": 0.0493, "close": 0.0495, "volume": 1395069.0, "close_time": 1751025599999, "quote_volume": 69466.5616, "trades": 762, "taker_buy_base": 709241.0, "taker_buy_quote": 35334.751 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.0493, "high": 0.0501, "low": 0.049, "close": 0.0501, "volume": 1980677.0, "close_time": 1751039999999, "quote_volume": 97995.5273, "trades": 878, "taker_buy_base": 1115539.0, "taker_buy_quote": 55229.5288 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.05, "high": 0.0505, "low": 0.0488, "close": 0.0491, "volume": 2181805.0, "close_time": 1751054399999, "quote_volume": 108079.534, "trades": 1064, "taker_buy_base": 1044368.0, "taker_buy_quote": 51750.3845 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.049, "high": 0.0498, "low": 0.049, "close": 0.0496, "volume": 572489.0, "close_time": 1751068799999, "quote_volume": 28307.5076, "trades": 470, "taker_buy_base": 263734.0, "taker_buy_quote": 13042.0726 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.0497, "high": 0.0498, "low": 0.0492, "close": 0.0493, "volume": 726053.0, "close_time": 1751083199999, "quote_volume": 35919.3131, "trades": 437, "taker_buy_base": 305955.0, "taker_buy_quote": 15150.5153 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.0493, "high": 0.0496, "low": 0.0488, "close": 0.0493, "volume": 1005042.0, "close_time": 1751097599999, "quote_volume": 49498.6128, "trades": 667, "taker_buy_base": 500700.0, "taker_buy_quote": 24646.016 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.0493, "high": 0.0499, "low": 0.0488, "close": 0.0498, "volume": 1016167.0, "close_time": 1751111999999, "quote_volume": 50096.5373, "trades": 499, "taker_buy_base": 525436.0, "taker_buy_quote": 25943.5024 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.0498, "high": 0.051, "low": 0.0498, "close": 0.0508, "volume": 1247806.0, "close_time": 1751126399999, "quote_volume": 62653.9347, "trades": 624, "taker_buy_base": 853348.0, "taker_buy_quote": 42866.2805 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.051, "high": 0.0525, "low": 0.0505, "close": 0.0514, "volume": 2402358.0, "close_time": 1751140799999, "quote_volume": 123297.5471, "trades": 1052, "taker_buy_base": 1353334.0, "taker_buy_quote": 69456.1046 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.0515, "high": 0.0525, "low": 0.0512, "close": 0.0515, "volume": 2823996.0, "close_time": 1751155199999, "quote_volume": 146213.6318, "trades": 1618, "taker_buy_base": 1270668.0, "taker_buy_quote": 65854.0503 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0515, "high": 0.0526, "low": 0.0514, "close": 0.0518, "volume": 2869379.0, "close_time": 1751169599999, "quote_volume": 148919.2935, "trades": 1379, "taker_buy_base": 1611443.0, "taker_buy_quote": 83701.6341 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.0518, "high": 0.0527, "low": 0.0518, "close": 0.0527, "volume": 899511.0, "close_time": 1751183999999, "quote_volume": 46948.3109, "trades": 470, "taker_buy_base": 414031.0, "taker_buy_quote": 21642.7186 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.0528, "high": 0.0537, "low": 0.0525, "close": 0.0528, "volume": 3376457.0, "close_time": 1751198399999, "quote_volume": 179182.9466, "trades": 1294, "taker_buy_base": 1809124.0, "taker_buy_quote": 96045.1346 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.0528, "high": 0.053, "low": 0.0514, "close": 0.0516, "volume": 4939578.0, "close_time": 1751212799999, "quote_volume": 257718.9546, "trades": 1518, "taker_buy_base": 2273093.0, "taker_buy_quote": 118578.4687 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.0517, "high": 0.0528, "low": 0.0516, "close": 0.0528, "volume": 2363419.0, "close_time": 1751227199999, "quote_volume": 122755.3621, "trades": 627, "taker_buy_base": 1268392.0, "taker_buy_quote": 65859.5179 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.0527, "high": 0.0556, "low": 0.0523, "close": 0.0551, "volume": 3088581.0, "close_time": 1751241599999, "quote_volume": 167815.0132, "trades": 1584, "taker_buy_base": 1709092.0, "taker_buy_quote": 92513.4772 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.055, "high": 0.0555, "low": 0.0538, "close": 0.0539, "volume": 1036976.0, "close_time": 1751255999999, "quote_volume": 56583.7986, "trades": 709, "taker_buy_base": 427067.0, "taker_buy_quote": 23293.3231 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.054, "high": 0.054, "low": 0.053, "close": 0.0539, "volume": 1163202.0, "close_time": 1751270399999, "quote_volume": 62354.7727, "trades": 691, "taker_buy_base": 395852.0, "taker_buy_quote": 21229.9032 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.0539, "high": 0.0539, "low": 0.0525, "close": 0.0529, "volume": 1763052.0, "close_time": 1751284799999, "quote_volume": 93462.1928, "trades": 1358, "taker_buy_base": 837147.0, "taker_buy_quote": 44383.336 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.0529, "high": 0.0533, "low": 0.052, "close": 0.0527, "volume": 1546866.0, "close_time": 1751299199999, "quote_volume": 81368.2591, "trades": 1245, "taker_buy_base": 755376.0, "taker_buy_quote": 39749.4582 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.0528, "high": 0.054, "low": 0.0527, "close": 0.0536, "volume": 1144345.0, "close_time": 1751313599999, "quote_volume": 61050.4157, "trades": 1157, "taker_buy_base": 627745.0, "taker_buy_quote": 33460.7954 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.0537, "high": 0.0545, "low": 0.0535, "close": 0.0538, "volume": 1697581.0, "close_time": 1751327999999, "quote_volume": 91648.3618, "trades": 1864, "taker_buy_base": 868482.0, "taker_buy_quote": 46905.8859 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0536, "high": 0.0539, "low": 0.0524, "close": 0.0526, "volume": 1068215.0, "close_time": 1751342399999, "quote_volume": 56572.7001, "trades": 907, "taker_buy_base": 423440.0, "taker_buy_quote": 22469.915 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.0525, "high": 0.0527, "low": 0.0511, "close": 0.0522, "volume": 679317.0, "close_time": 1751356799999, "quote_volume": 35205.2626, "trades": 650, "taker_buy_base": 412302.0, "taker_buy_quote": 21373.7472 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.052, "high": 0.0532, "low": 0.0516, "close": 0.0517, "volume": 935111.0, "close_time": 1751371199999, "quote_volume": 48991.8879, "trades": 873, "taker_buy_base": 455640.0, "taker_buy_quote": 23883.1427 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.0517, "high": 0.0521, "low": 0.0503, "close": 0.051, "volume": 2037367.0, "close_time": 1751385599999, "quote_volume": 103966.0131, "trades": 1155, "taker_buy_base": 946554.0, "taker_buy_quote": 48409.8106 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.051, "high": 0.0515, "low": 0.05, "close": 0.0506, "volume": 1989047.0, "close_time": 1751399999999, "quote_volume": 101006.4326, "trades": 984, "taker_buy_base": 1057994.0, "taker_buy_quote": 53769.4481 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.0506, "high": 0.0512, "low": 0.0501, "close": 0.0505, "volume": 950124.0, "close_time": 1751414399999, "quote_volume": 48055.4388, "trades": 611, "taker_buy_base": 429434.0, "taker_buy_quote": 21723.0683 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.0505, "high": 0.0508, "low": 0.0496, "close": 0.0502, "volume": 1257651.0, "close_time": 1751428799999, "quote_volume": 63349.0131, "trades": 916, "taker_buy_base": 506264.0, "taker_buy_quote": 25487.0048 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.0502, "high": 0.0526, "low": 0.0502, "close": 0.0514, "volume": 2322808.0, "close_time": 1751443199999, "quote_volume": 120061.676, "trades": 1120, "taker_buy_base": 1509777.0, "taker_buy_quote": 77991.6759 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.0515, "high": 0.0529, "low": 0.0515, "close": 0.0524, "volume": 1192944.0, "close_time": 1751457599999, "quote_volume": 62458.1309, "trades": 1049, "taker_buy_base": 435012.0, "taker_buy_quote": 22774.9448 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.0524, "high": 0.0535, "low": 0.0522, "close": 0.0533, "volume": 1538093.0, "close_time": 1751471999999, "quote_volume": 81310.628, "trades": 1543, "taker_buy_base": 705853.0, "taker_buy_quote": 37317.2998 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.0533, "high": 0.0552, "low": 0.0533, "close": 0.0549, "volume": 2493858.0, "close_time": 1751486399999, "quote_volume": 136217.5781, "trades": 2194, "taker_buy_base": 1153574.0, "taker_buy_quote": 62914.0314 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.0549, "high": 0.0558, "low": 0.0547, "close": 0.0552, "volume": 1613094.0, "close_time": 1751500799999, "quote_volume": 88932.306, "trades": 1610, "taker_buy_base": 651839.0, "taker_buy_quote": 35989.3272 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0546, "close": 0.0547, "volume": 1469736.0, "close_time": 1751515199999, "quote_volume": 80812.3013, "trades": 1437, "taker_buy_base": 808868.0, "taker_buy_quote": 44474.5036 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.0547, "high": 0.0562, "low": 0.0545, "close": 0.0562, "volume": 1387305.0, "close_time": 1751529599999, "quote_volume": 77166.3136, "trades": 1479, "taker_buy_base": 714664.0, "taker_buy_quote": 39769.6927 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.0562, "high": 0.0564, "low": 0.0545, "close": 0.0548, "volume": 1682173.0, "close_time": 1751543999999, "quote_volume": 93506.8495, "trades": 1792, "taker_buy_base": 655309.0, "taker_buy_quote": 36378.1042 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.0548, "high": 0.056, "low": 0.0533, "close": 0.0533, "volume": 1774141.0, "close_time": 1751558399999, "quote_volume": 96981.9835, "trades": 1642, "taker_buy_base": 614808.0, "taker_buy_quote": 33783.2997 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.0534, "high": 0.0547, "low": 0.0533, "close": 0.0547, "volume": 1001296.0, "close_time": 1751572799999, "quote_volume": 54231.1282, "trades": 1052, "taker_buy_base": 491488.0, "taker_buy_quote": 26646.8941 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.0547, "high": 0.0551, "low": 0.0543, "close": 0.0547, "volume": 893164.0, "close_time": 1751587199999, "quote_volume": 48850.6602, "trades": 924, "taker_buy_base": 497402.0, "taker_buy_quote": 27215.7512 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0548, "high": 0.0551, "low": 0.0536, "close": 0.0541, "volume": 1079167.0, "close_time": 1751601599999, "quote_volume": 58541.2985, "trades": 923, "taker_buy_base": 569187.0, "taker_buy_quote": 30907.4212 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.054, "high": 0.0543, "low": 0.0521, "close": 0.0521, "volume": 1348144.0, "close_time": 1751615999999, "quote_volume": 71633.8973, "trades": 1338, "taker_buy_base": 610083.0, "taker_buy_quote": 32470.638 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.052, "high": 0.0528, "low": 0.0516, "close": 0.0519, "volume": 2271699.0, "close_time": 1751630399999, "quote_volume": 118378.5686, "trades": 2243, "taker_buy_base": 1174668.0, "taker_buy_quote": 61267.7601 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.0519, "high": 0.052, "low": 0.0499, "close": 0.0499, "volume": 3425671.0, "close_time": 1751644799999, "quote_volume": 175072.1947, "trades": 3150, "taker_buy_base": 1589568.0, "taker_buy_quote": 81261.8789 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.0499, "high": 0.0502, "low": 0.049, "close": 0.049, "volume": 2416988.0, "close_time": 1751659199999, "quote_volume": 119365.4929, "trades": 2003, "taker_buy_base": 1315318.0, "taker_buy_quote": 64971.966 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.049, "high": 0.0497, "low": 0.0486, "close": 0.0493, "volume": 1342532.0, "close_time": 1751673599999, "quote_volume": 65734.8847, "trades": 849, "taker_buy_base": 382854.0, "taker_buy_quote": 18801.2453 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.0494, "high": 0.0501, "low": 0.0492, "close": 0.0499, "volume": 1053710.0, "close_time": 1751687999999, "quote_volume": 52359.051, "trades": 612, "taker_buy_base": 565613.0, "taker_buy_quote": 28112.0235 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.0499, "high": 0.0503, "low": 0.0493, "close": 0.0496, "volume": 1788656.0, "close_time": 1751702399999, "quote_volume": 89037.8498, "trades": 889, "taker_buy_base": 1200007.0, "taker_buy_quote": 59795.6656 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.0496, "high": 0.0503, "low": 0.0489, "close": 0.0498, "volume": 2321617.0, "close_time": 1751716799999, "quote_volume": 115269.9855, "trades": 1175, "taker_buy_base": 1452226.0, "taker_buy_quote": 72174.2352 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.0499, "high": 0.0499, "low": 0.0487, "close": 0.0496, "volume": 3160796.0, "close_time": 1751731199999, "quote_volume": 155711.5644, "trades": 992, "taker_buy_base": 2192286.0, "taker_buy_quote": 108011.4962 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.0497, "high": 0.051, "low": 0.0488, "close": 0.0492, "volume": 4583326.0, "close_time": 1751745599999, "quote_volume": 228610.9878, "trades": 1313, "taker_buy_base": 3405698.0, "taker_buy_quote": 169950.442 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.0492, "high": 0.0503, "low": 0.0492, "close": 0.05, "volume": 2440196.0, "close_time": 1751759999999, "quote_volume": 121914.8572, "trades": 1192, "taker_buy_base": 1039050.0, "taker_buy_quote": 51958.7804 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.05, "high": 0.05, "low": 0.0493, "close": 0.0496, "volume": 1593678.0, "close_time": 1751774399999, "quote_volume": 79077.3911, "trades": 566, "taker_buy_base": 1269866.0, "taker_buy_quote": 63032.2818 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.0496, "high": 0.051, "low": 0.0495, "close": 0.0506, "volume": 1798202.0, "close_time": 1751788799999, "quote_volume": 90342.7223, "trades": 858, "taker_buy_base": 1221334.0, "taker_buy_quote": 61420.2614 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.0506, "high": 0.0508, "low": 0.0495, "close": 0.0498, "volume": 1654440.0, "close_time": 1751803199999, "quote_volume": 82776.6878, "trades": 692, "taker_buy_base": 1093455.0, "taker_buy_quote": 54735.2229 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.0497, "high": 0.0504, "low": 0.0495, "close": 0.0504, "volume": 2531273.0, "close_time": 1751817599999, "quote_volume": 126466.4438, "trades": 1235, "taker_buy_base": 1719555.0, "taker_buy_quote": 85981.8016 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.0504, "high": 0.0509, "low": 0.0501, "close": 0.0506, "volume": 1248967.0, "close_time": 1751831999999, "quote_volume": 63157.5596, "trades": 627, "taker_buy_base": 958300.0, "taker_buy_quote": 48473.6164 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.0505, "high": 0.0519, "low": 0.0505, "close": 0.0508, "volume": 3353977.0, "close_time": 1751846399999, "quote_volume": 171887.2746, "trades": 1047, "taker_buy_base": 2490574.0, "taker_buy_quote": 127688.9776 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.0508, "high": 0.0511, "low": 0.0493, "close": 0.0505, "volume": 4768896.0, "close_time": 1751860799999, "quote_volume": 240155.9079, "trades": 1592, "taker_buy_base": 3073768.0, "taker_buy_quote": 155005.2958 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.0504, "high": 0.0522, "low": 0.0503, "close": 0.052, "volume": 2078824.0, "close_time": 1751875199999, "quote_volume": 105586.8715, "trades": 1068, "taker_buy_base": 1309703.0, "taker_buy_quote": 66493.9512 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.052, "high": 0.0526, "low": 0.051, "close": 0.0512, "volume": 2764638.0, "close_time": 1751889599999, "quote_volume": 143625.1995, "trades": 1054, "taker_buy_base": 1186227.0, "taker_buy_quote": 61650.6584 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.0512, "high": 0.054, "low": 0.0512, "close": 0.0523, "volume": 8681910.0, "close_time": 1751903999999, "quote_volume": 460559.5275, "trades": 3043, "taker_buy_base": 4880311.0, "taker_buy_quote": 259312.4227 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.0523, "high": 0.0533, "low": 0.0517, "close": 0.0524, "volume": 4671572.0, "close_time": 1751918399999, "quote_volume": 245887.1134, "trades": 1709, "taker_buy_base": 2329129.0, "taker_buy_quote": 122710.3807 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.0524, "high": 0.0533, "low": 0.0516, "close": 0.0531, "volume": 2979695.0, "close_time": 1751932799999, "quote_volume": 156179.3503, "trades": 1238, "taker_buy_base": 1763490.0, "taker_buy_quote": 92517.8097 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0529, "high": 0.053, "low": 0.0516, "close": 0.0519, "volume": 2033965.0, "close_time": 1751947199999, "quote_volume": 106053.8795, "trades": 1186, "taker_buy_base": 1375816.0, "taker_buy_quote": 71704.5941 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.0519, "high": 0.0519, "low": 0.0495, "close": 0.0516, "volume": 3281044.0, "close_time": 1751961599999, "quote_volume": 167024.5551, "trades": 1465, "taker_buy_base": 1290467.0, "taker_buy_quote": 65615.5419 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.0516, "high": 0.0538, "low": 0.0512, "close": 0.0529, "volume": 3894490.0, "close_time": 1751975999999, "quote_volume": 205365.2376, "trades": 1410, "taker_buy_base": 2103570.0, "taker_buy_quote": 111115.133 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.053, "high": 0.053, "low": 0.0518, "close": 0.0522, "volume": 1402256.0, "close_time": 1751990399999, "quote_volume": 73507.641, "trades": 659, "taker_buy_base": 504903.0, "taker_buy_quote": 26494.4407 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.0522, "high": 0.0671, "low": 0.0519, "close": 0.062, "volume": 74896736.0, "close_time": 1752004799999, "quote_volume": 4669768.9771, "trades": 30620, "taker_buy_base": 39851637.0, "taker_buy_quote": 2476530.1404 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.062, "high": 0.0655, "low": 0.0596, "close": 0.0612, "volume": 36685571.0, "close_time": 1752019199999, "quote_volume": 2282763.0342, "trades": 14527, "taker_buy_base": 15939337.0, "taker_buy_quote": 993762.5679 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0612, "high": 0.0627, "low": 0.0597, "close": 0.0604, "volume": 14116860.0, "close_time": 1752033599999, "quote_volume": 864586.8264, "trades": 6316, "taker_buy_base": 7716166.0, "taker_buy_quote": 472966.645 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.0605, "high": 0.0623, "low": 0.0578, "close": 0.0592, "volume": 20130936.0, "close_time": 1752047999999, "quote_volume": 1204181.9496, "trades": 7776, "taker_buy_base": 8852982.0, "taker_buy_quote": 531759.4591 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.0592, "high": 0.0602, "low": 0.0585, "close": 0.0595, "volume": 14883583.0, "close_time": 1752062399999, "quote_volume": 883997.9496, "trades": 9864, "taker_buy_base": 7595084.0, "taker_buy_quote": 451881.38 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.0593, "high": 0.0593, "low": 0.057, "close": 0.0578, "volume": 12496941.0, "close_time": 1752076799999, "quote_volume": 725742.3587, "trades": 11156, "taker_buy_base": 3860249.0, "taker_buy_quote": 223992.899 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.0578, "high": 0.059, "low": 0.0561, "close": 0.0589, "volume": 7041727.0, "close_time": 1752091199999, "quote_volume": 404545.5396, "trades": 6820, "taker_buy_base": 3146527.0, "taker_buy_quote": 181426.6209 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.0589, "high": 0.06, "low": 0.0585, "close": 0.0598, "volume": 4731141.0, "close_time": 1752105599999, "quote_volume": 280277.4428, "trades": 4456, "taker_buy_base": 2746928.0, "taker_buy_quote": 162898.4422 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.0597, "high": 0.0603, "low": 0.0588, "close": 0.0599, "volume": 3091992.0, "close_time": 1752119999999, "quote_volume": 183966.8645, "trades": 2293, "taker_buy_base": 905830.0, "taker_buy_quote": 53902.1974 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.0599, "high": 0.0602, "low": 0.0585, "close": 0.0587, "volume": 4801968.0, "close_time": 1752134399999, "quote_volume": 285477.9209, "trades": 3983, "taker_buy_base": 1841773.0, "taker_buy_quote": 109595.7986 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.0587, "high": 0.0599, "low": 0.0586, "close": 0.0591, "volume": 4201881.0, "close_time": 1752148799999, "quote_volume": 248778.1305, "trades": 3661, "taker_buy_base": 1960696.0, "taker_buy_quote": 116167.899 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.0591, "high": 0.0604, "low": 0.059, "close": 0.0593, "volume": 5777746.0, "close_time": 1752163199999, "quote_volume": 345264.9572, "trades": 4475, "taker_buy_base": 3439366.0, "taker_buy_quote": 205534.1327 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.0594, "high": 0.0636, "low": 0.0594, "close": 0.0606, "volume": 8372511.0, "close_time": 1752177599999, "quote_volume": 513864.5997, "trades": 6168, "taker_buy_base": 4574919.0, "taker_buy_quote": 281217.8005 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.0607, "high": 0.064, "low": 0.0607, "close": 0.0637, "volume": 5437738.0, "close_time": 1752191999999, "quote_volume": 340372.3036, "trades": 5275, "taker_buy_base": 1859807.0, "taker_buy_quote": 116146.8963 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.0638, "high": 0.0663, "low": 0.0624, "close": 0.066, "volume": 5207165.0, "close_time": 1752206399999, "quote_volume": 335695.786, "trades": 6904, "taker_buy_base": 3415367.0, "taker_buy_quote": 220519.239 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.0658, "high": 0.0677, "low": 0.0645, "close": 0.0647, "volume": 5425371.0, "close_time": 1752220799999, "quote_volume": 359871.7835, "trades": 4869, "taker_buy_base": 2283990.0, "taker_buy_quote": 151747.0783 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.0648, "high": 0.0685, "low": 0.0647, "close": 0.0672, "volume": 5264731.0, "close_time": 1752235199999, "quote_volume": 352405.066, "trades": 4973, "taker_buy_base": 2331415.0, "taker_buy_quote": 156684.0959 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.0673, "high": 0.0693, "low": 0.0656, "close": 0.066, "volume": 5734200.0, "close_time": 1752249599999, "quote_volume": 389692.6699, "trades": 5376, "taker_buy_base": 2710119.0, "taker_buy_quote": 184559.3869 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.066, "high": 0.0683, "low": 0.0655, "close": 0.0681, "volume": 2277798.0, "close_time": 1752263999999, "quote_volume": 152572.2664, "trades": 1729, "taker_buy_base": 965094.0, "taker_buy_quote": 64801.1856 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.068, "high": 0.068, "low": 0.0635, "close": 0.0649, "volume": 4190812.0, "close_time": 1752278399999, "quote_volume": 274990.9353, "trades": 2703, "taker_buy_base": 1679554.0, "taker_buy_quote": 110162.1681 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.0648, "high": 0.0659, "low": 0.0632, "close": 0.0659, "volume": 1826130.0, "close_time": 1752292799999, "quote_volume": 118539.9774, "trades": 1396, "taker_buy_base": 1015505.0, "taker_buy_quote": 66018.161 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.0658, "high": 0.0666, "low": 0.0637, "close": 0.0665, "volume": 2023887.0, "close_time": 1752307199999, "quote_volume": 132391.3596, "trades": 1939, "taker_buy_base": 901388.0, "taker_buy_quote": 59052.2936 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.0664, "high": 0.0668, "low": 0.0649, "close": 0.0661, "volume": 2706723.0, "close_time": 1752321599999, "quote_volume": 178156.5725, "trades": 2868, "taker_buy_base": 1235386.0, "taker_buy_quote": 81290.6785 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.066, "high": 0.0666, "low": 0.0627, "close": 0.0632, "volume": 3735682.0, "close_time": 1752335999999, "quote_volume": 240788.3471, "trades": 3862, "taker_buy_base": 1409484.0, "taker_buy_quote": 91133.2053 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.063, "high": 0.0649, "low": 0.0628, "close": 0.0645, "volume": 1381493.0, "close_time": 1752350399999, "quote_volume": 88589.7931, "trades": 1878, "taker_buy_base": 452385.0, "taker_buy_quote": 28938.5242 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.0645, "high": 0.0646, "low": 0.0627, "close": 0.0641, "volume": 2013200.0, "close_time": 1752364799999, "quote_volume": 127726.0098, "trades": 2013, "taker_buy_base": 762134.0, "taker_buy_quote": 48418.2888 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.0641, "high": 0.0642, "low": 0.063, "close": 0.0635, "volume": 830937.0, "close_time": 1752379199999, "quote_volume": 52921.8781, "trades": 1154, "taker_buy_base": 367117.0, "taker_buy_quote": 23399.6739 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.0634, "high": 0.0661, "low": 0.0629, "close": 0.0653, "volume": 1995636.0, "close_time": 1752393599999, "quote_volume": 129314.4098, "trades": 2669, "taker_buy_base": 1434926.0, "taker_buy_quote": 92967.6957 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.0653, "high": 0.0667, "low": 0.064, "close": 0.0663, "volume": 2685428.0, "close_time": 1752407999999, "quote_volume": 175699.754, "trades": 3230, "taker_buy_base": 1584657.0, "taker_buy_quote": 103979.4725 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.0663, "high": 0.067, "low": 0.0655, "close": 0.0661, "volume": 3077032.0, "close_time": 1752422399999, "quote_volume": 203565.4575, "trades": 3526, "taker_buy_base": 1323472.0, "taker_buy_quote": 87665.0274 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.0661, "high": 0.0668, "low": 0.065, "close": 0.0654, "volume": 1999531.0, "close_time": 1752436799999, "quote_volume": 132283.8152, "trades": 2060, "taker_buy_base": 1111027.0, "taker_buy_quote": 73604.1885 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.0655, "high": 0.0665, "low": 0.0635, "close": 0.0643, "volume": 1782163.0, "close_time": 1752451199999, "quote_volume": 115893.0904, "trades": 2321, "taker_buy_base": 793424.0, "taker_buy_quote": 51556.5363 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.0642, "high": 0.0671, "low": 0.0642, "close": 0.0667, "volume": 2659594.0, "close_time": 1752465599999, "quote_volume": 174244.9821, "trades": 2865, "taker_buy_base": 1404966.0, "taker_buy_quote": 92041.8943 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.0667, "high": 0.0679, "low": 0.0656, "close": 0.0676, "volume": 3866461.0, "close_time": 1752479999999, "quote_volume": 259093.1297, "trades": 4546, "taker_buy_base": 1979363.0, "taker_buy_quote": 132489.6209 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.0677, "high": 0.0679, "low": 0.0663, "close": 0.0667, "volume": 2710689.0, "close_time": 1752494399999, "quote_volume": 181792.6989, "trades": 3058, "taker_buy_base": 1377198.0, "taker_buy_quote": 92474.2197 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.0667, "high": 0.0685, "low": 0.0651, "close": 0.0656, "volume": 3239505.0, "close_time": 1752508799999, "quote_volume": 216526.0546, "trades": 3939, "taker_buy_base": 1815995.0, "taker_buy_quote": 121841.3496 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.0658, "high": 0.0669, "low": 0.0636, "close": 0.0641, "volume": 2384856.0, "close_time": 1752523199999, "quote_volume": 155541.4297, "trades": 3113, "taker_buy_base": 1130657.0, "taker_buy_quote": 73861.7456 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.0639, "high": 0.0646, "low": 0.063, "close": 0.0642, "volume": 2128740.0, "close_time": 1752537599999, "quote_volume": 135892.6582, "trades": 2791, "taker_buy_base": 1227174.0, "taker_buy_quote": 78443.7387 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.0642, "high": 0.065, "low": 0.0595, "close": 0.0618, "volume": 5853618.0, "close_time": 1752551999999, "quote_volume": 366208.9377, "trades": 6764, "taker_buy_base": 3139963.0, "taker_buy_quote": 196944.9997 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.0618, "high": 0.0636, "low": 0.0612, "close": 0.063, "volume": 2083906.0, "close_time": 1752566399999, "quote_volume": 130416.4658, "trades": 2880, "taker_buy_base": 1125742.0, "taker_buy_quote": 70502.2698 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.0629, "high": 0.0638, "low": 0.0621, "close": 0.0628, "volume": 2156688.0, "close_time": 1752580799999, "quote_volume": 135734.5908, "trades": 2126, "taker_buy_base": 1015698.0, "taker_buy_quote": 64001.1148 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.0628, "high": 0.065, "low": 0.062, "close": 0.0646, "volume": 2222170.0, "close_time": 1752595199999, "quote_volume": 140583.6012, "trades": 2346, "taker_buy_base": 1059772.0, "taker_buy_quote": 67221.2856 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.0645, "high": 0.0673, "low": 0.0645, "close": 0.0655, "volume": 1831532.0, "close_time": 1752609599999, "quote_volume": 121285.6468, "trades": 2063, "taker_buy_base": 1178285.0, "taker_buy_quote": 78061.1583 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.0656, "high": 0.0688, "low": 0.0656, "close": 0.0686, "volume": 1281241.0, "close_time": 1752623999999, "quote_volume": 86381.3767, "trades": 1206, "taker_buy_base": 734880.0, "taker_buy_quote": 49605.6711 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.0685, "high": 0.0693, "low": 0.0666, "close": 0.0671, "volume": 1375194.0, "close_time": 1752638399999, "quote_volume": 93704.2835, "trades": 1324, "taker_buy_base": 533690.0, "taker_buy_quote": 36419.9256 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.0671, "high": 0.0711, "low": 0.0665, "close": 0.0707, "volume": 2625055.0, "close_time": 1752652799999, "quote_volume": 182849.2478, "trades": 2623, "taker_buy_base": 1568070.0, "taker_buy_quote": 109124.5478 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0677, "close": 0.0687, "volume": 2527617.0, "close_time": 1752667199999, "quote_volume": 174048.3112, "trades": 2728, "taker_buy_base": 1318680.0, "taker_buy_quote": 90715.9947 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.0688, "high": 0.0707, "low": 0.068, "close": 0.0691, "volume": 2768042.0, "close_time": 1752681599999, "quote_volume": 191664.5847, "trades": 2889, "taker_buy_base": 1301496.0, "taker_buy_quote": 90257.7006 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.0689, "high": 0.0703, "low": 0.0687, "close": 0.0694, "volume": 1869874.0, "close_time": 1752695999999, "quote_volume": 130049.6526, "trades": 1545, "taker_buy_base": 984399.0, "taker_buy_quote": 68529.7325 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.0694, "high": 0.071, "low": 0.0676, "close": 0.0683, "volume": 2556155.0, "close_time": 1752710399999, "quote_volume": 177188.4807, "trades": 1367, "taker_buy_base": 1108006.0, "taker_buy_quote": 77039.6952 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.0682, "high": 0.0696, "low": 0.0661, "close": 0.0667, "volume": 2504368.0, "close_time": 1752724799999, "quote_volume": 169041.5237, "trades": 1735, "taker_buy_base": 1036821.0, "taker_buy_quote": 70185.5499 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.0667, "high": 0.069, "low": 0.0664, "close": 0.0687, "volume": 1883196.0, "close_time": 1752739199999, "quote_volume": 127122.3835, "trades": 1989, "taker_buy_base": 1017164.0, "taker_buy_quote": 68605.8159 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.0686, "high": 0.0697, "low": 0.068, "close": 0.0692, "volume": 1214781.0, "close_time": 1752753599999, "quote_volume": 83928.2226, "trades": 1238, "taker_buy_base": 620452.0, "taker_buy_quote": 42944.4492 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.0692, "high": 0.0698, "low": 0.067, "close": 0.0679, "volume": 2907250.0, "close_time": 1752767999999, "quote_volume": 199174.3161, "trades": 2427, "taker_buy_base": 1350428.0, "taker_buy_quote": 92554.8785 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.068, "high": 0.0685, "low": 0.0653, "close": 0.0667, "volume": 2431096.0, "close_time": 1752782399999, "quote_volume": 163014.6081, "trades": 2130, "taker_buy_base": 1314990.0, "taker_buy_quote": 88404.6192 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.0668, "high": 0.0691, "low": 0.0656, "close": 0.0681, "volume": 1297516.0, "close_time": 1752796799999, "quote_volume": 88046.4515, "trades": 1181, "taker_buy_base": 480627.0, "taker_buy_quote": 32661.7597 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.068, "high": 0.0702, "low": 0.0678, "close": 0.0696, "volume": 2448305.0, "close_time": 1752811199999, "quote_volume": 170044.8647, "trades": 1425, "taker_buy_base": 991836.0, "taker_buy_quote": 68898.2429 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.0697, "high": 0.0723, "low": 0.0697, "close": 0.0707, "volume": 2989041.0, "close_time": 1752825599999, "quote_volume": 212813.5517, "trades": 1542, "taker_buy_base": 1906758.0, "taker_buy_quote": 135885.5591 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.0708, "high": 0.072, "low": 0.07, "close": 0.0712, "volume": 1674622.0, "close_time": 1752839999999, "quote_volume": 118864.5077, "trades": 1087, "taker_buy_base": 586174.0, "taker_buy_quote": 41640.7835 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.0713, "high": 0.0729, "low": 0.0686, "close": 0.0691, "volume": 3075238.0, "close_time": 1752854399999, "quote_volume": 217422.8945, "trades": 1927, "taker_buy_base": 1392785.0, "taker_buy_quote": 98520.1344 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.0692, "high": 0.0701, "low": 0.068, "close": 0.0689, "volume": 1589758.0, "close_time": 1752868799999, "quote_volume": 109761.262, "trades": 1225, "taker_buy_base": 737833.0, "taker_buy_quote": 51073.3443 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.069, "high": 0.0693, "low": 0.0666, "close": 0.0685, "volume": 1913217.0, "close_time": 1752883199999, "quote_volume": 129938.0954, "trades": 1596, "taker_buy_base": 927572.0, "taker_buy_quote": 63038.1671 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.0685, "high": 0.0698, "low": 0.0664, "close": 0.0696, "volume": 1022222.0, "close_time": 1752897599999, "quote_volume": 69657.2849, "trades": 978, "taker_buy_base": 596565.0, "taker_buy_quote": 40678.2412 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.0698, "high": 0.07, "low": 0.0674, "close": 0.0677, "volume": 1259218.0, "close_time": 1752911999999, "quote_volume": 86139.56, "trades": 1231, "taker_buy_base": 440266.0, "taker_buy_quote": 30144.8929 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.0678, "high": 0.0681, "low": 0.0669, "close": 0.0674, "volume": 778214.0, "close_time": 1752926399999, "quote_volume": 52543.0109, "trades": 792, "taker_buy_base": 418842.0, "taker_buy_quote": 28304.0923 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.0674, "high": 0.0676, "low": 0.0659, "close": 0.0668, "volume": 1015500.0, "close_time": 1752940799999, "quote_volume": 67914.0087, "trades": 1262, "taker_buy_base": 413322.0, "taker_buy_quote": 27645.4946 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.0669, "high": 0.0689, "low": 0.0664, "close": 0.0687, "volume": 589678.0, "close_time": 1752955199999, "quote_volume": 39983.5938, "trades": 927, "taker_buy_base": 278021.0, "taker_buy_quote": 18903.1448 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.0687, "high": 0.0694, "low": 0.0679, "close": 0.0692, "volume": 833866.0, "close_time": 1752969599999, "quote_volume": 57305.4106, "trades": 761, "taker_buy_base": 494316.0, "taker_buy_quote": 33983.3456 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.0693, "high": 0.0702, "low": 0.0686, "close": 0.0696, "volume": 654190.0, "close_time": 1752983999999, "quote_volume": 45298.1604, "trades": 821, "taker_buy_base": 299491.0, "taker_buy_quote": 20734.389 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.0696, "high": 0.0718, "low": 0.0689, "close": 0.0708, "volume": 1816772.0, "close_time": 1752998399999, "quote_volume": 128270.855, "trades": 1411, "taker_buy_base": 910480.0, "taker_buy_quote": 64409.4064 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.0707, "high": 0.0722, "low": 0.0705, "close": 0.0718, "volume": 1964479.0, "close_time": 1753012799999, "quote_volume": 140329.6846, "trades": 1313, "taker_buy_base": 839966.0, "taker_buy_quote": 60061.9979 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.0716, "high": 0.075, "low": 0.0714, "close": 0.0746, "volume": 3398854.0, "close_time": 1753027199999, "quote_volume": 248287.3795, "trades": 2245, "taker_buy_base": 1906998.0, "taker_buy_quote": 139195.9574 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.0746, "high": 0.0779, "low": 0.0746, "close": 0.0763, "volume": 7897297.0, "close_time": 1753041599999, "quote_volume": 605310.5572, "trades": 5413, "taker_buy_base": 4155034.0, "taker_buy_quote": 318510.6566 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.0763, "high": 0.0763, "low": 0.0727, "close": 0.0746, "volume": 2901866.0, "close_time": 1753055999999, "quote_volume": 216351.2256, "trades": 1585, "taker_buy_base": 1105146.0, "taker_buy_quote": 82450.322 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.0745, "high": 0.0768, "low": 0.0731, "close": 0.0762, "volume": 1977223.0, "close_time": 1753070399999, "quote_volume": 147847.4722, "trades": 1324, "taker_buy_base": 953167.0, "taker_buy_quote": 71334.6603 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.0763, "high": 0.0769, "low": 0.075, "close": 0.076, "volume": 1528837.0, "close_time": 1753084799999, "quote_volume": 116129.2847, "trades": 1185, "taker_buy_base": 813931.0, "taker_buy_quote": 61890.5938 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.076, "high": 0.0768, "low": 0.0745, "close": 0.076, "volume": 2128850.0, "close_time": 1753099199999, "quote_volume": 161303.1662, "trades": 1628, "taker_buy_base": 1131790.0, "taker_buy_quote": 85736.657 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.0759, "high": 0.0774, "low": 0.0751, "close": 0.0755, "volume": 2835131.0, "close_time": 1753113599999, "quote_volume": 216381.4539, "trades": 1907, "taker_buy_base": 1352460.0, "taker_buy_quote": 103235.8857 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.0755, "high": 0.0767, "low": 0.0738, "close": 0.0749, "volume": 2465376.0, "close_time": 1753127999999, "quote_volume": 185143.586, "trades": 1554, "taker_buy_base": 1111121.0, "taker_buy_quote": 83634.975 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.0749, "high": 0.0756, "low": 0.0738, "close": 0.075, "volume": 1177812.0, "close_time": 1753142399999, "quote_volume": 87955.7771, "trades": 920, "taker_buy_base": 377154.0, "taker_buy_quote": 28194.6455 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.0752, "high": 0.0759, "low": 0.0722, "close": 0.0731, "volume": 1977456.0, "close_time": 1753156799999, "quote_volume": 146173.0846, "trades": 1635, "taker_buy_base": 879082.0, "taker_buy_quote": 64975.5776 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.0731, "high": 0.0732, "low": 0.0706, "close": 0.0715, "volume": 2039333.0, "close_time": 1753171199999, "quote_volume": 146791.9925, "trades": 1685, "taker_buy_base": 950364.0, "taker_buy_quote": 68567.3938 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.0716, "high": 0.0733, "low": 0.0703, "close": 0.0727, "volume": 2460565.0, "close_time": 1753185599999, "quote_volume": 175982.5609, "trades": 1446, "taker_buy_base": 1277344.0, "taker_buy_quote": 91405.3173 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.0728, "high": 0.0733, "low": 0.0711, "close": 0.0727, "volume": 1659543.0, "close_time": 1753199999999, "quote_volume": 120216.7558, "trades": 1435, "taker_buy_base": 782499.0, "taker_buy_quote": 56721.1102 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.0726, "high": 0.0749, "low": 0.0723, "close": 0.0728, "volume": 2000465.0, "close_time": 1753214399999, "quote_volume": 147586.0939, "trades": 1405, "taker_buy_base": 1163416.0, "taker_buy_quote": 85832.2052 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.0728, "high": 0.0757, "low": 0.0727, "close": 0.0755, "volume": 1191410.0, "close_time": 1753228799999, "quote_volume": 88726.5689, "trades": 1122, "taker_buy_base": 708585.0, "taker_buy_quote": 52798.3286 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0754, "high": 0.0756, "low": 0.0743, "close": 0.0746, "volume": 837421.0, "close_time": 1753243199999, "quote_volume": 62739.9887, "trades": 870, "taker_buy_base": 433729.0, "taker_buy_quote": 32506.0461 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.0748, "high": 0.0818, "low": 0.0747, "close": 0.0817, "volume": 8776393.0, "close_time": 1753257599999, "quote_volume": 694711.9169, "trades": 5286, "taker_buy_base": 5328913.0, "taker_buy_quote": 422593.0274 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.0817, "high": 0.0851, "low": 0.0792, "close": 0.0825, "volume": 31122078.0, "close_time": 1753271999999, "quote_volume": 2570032.1955, "trades": 18893, "taker_buy_base": 14734742.0, "taker_buy_quote": 1219055.2564 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.0826, "high": 0.0875, "low": 0.0732, "close": 0.0844, "volume": 44054453.0, "close_time": 1753286399999, "quote_volume": 3612539.3557, "trades": 32123, "taker_buy_base": 23925745.0, "taker_buy_quote": 1965615.7102 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.0844, "high": 0.085, "low": 0.0796, "close": 0.0798, "volume": 15876734.0, "close_time": 1753300799999, "quote_volume": 1306129.7959, "trades": 14929, "taker_buy_base": 6915884.0, "taker_buy_quote": 570524.2277 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.0798, "high": 0.0809, "low": 0.0754, "close": 0.0774, "volume": 9948399.0, "close_time": 1753315199999, "quote_volume": 776159.076, "trades": 9655, "taker_buy_base": 4689723.0, "taker_buy_quote": 366227.5348 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.0775, "high": 0.0788, "low": 0.0765, "close": 0.0768, "volume": 4612542.0, "close_time": 1753329599999, "quote_volume": 358209.019, "trades": 4686, "taker_buy_base": 2254181.0, "taker_buy_quote": 174998.2021 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.0768, "high": 0.0771, "low": 0.0675, "close": 0.0698, "volume": 14555873.0, "close_time": 1753343999999, "quote_volume": 1035481.0036, "trades": 12546, "taker_buy_base": 5783915.0, "taker_buy_quote": 410671.2053 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.0697, "high": 0.073, "low": 0.0693, "close": 0.0725, "volume": 6540656.0, "close_time": 1753358399999, "quote_volume": 466837.13, "trades": 6539, "taker_buy_base": 3595888.0, "taker_buy_quote": 256784.6786 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.0725, "high": 0.0731, "low": 0.069, "close": 0.0722, "volume": 6590606.0, "close_time": 1753372799999, "quote_volume": 470592.7638, "trades": 6129, "taker_buy_base": 2668514.0, "taker_buy_quote": 191051.2641 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.0721, "high": 0.0727, "low": 0.0699, "close": 0.0713, "volume": 3975001.0, "close_time": 1753387199999, "quote_volume": 284250.5996, "trades": 3640, "taker_buy_base": 2091478.0, "taker_buy_quote": 149809.3404 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.0713, "high": 0.0727, "low": 0.0698, "close": 0.07, "volume": 3568711.0, "close_time": 1753401599999, "quote_volume": 253122.9913, "trades": 3661, "taker_buy_base": 1598288.0, "taker_buy_quote": 113317.7436 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.0702, "high": 0.0707, "low": 0.0672, "close": 0.0682, "volume": 3931434.0, "close_time": 1753415999999, "quote_volume": 272089.8179, "trades": 4742, "taker_buy_base": 1751263.0, "taker_buy_quote": 121214.2662 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.0681, "high": 0.0695, "low": 0.0671, "close": 0.0688, "volume": 2610339.0, "close_time": 1753430399999, "quote_volume": 178562.0685, "trades": 2827, "taker_buy_base": 1297580.0, "taker_buy_quote": 88874.0674 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.069, "high": 0.0715, "low": 0.0689, "close": 0.0714, "volume": 2053647.0, "close_time": 1753444799999, "quote_volume": 144316.4203, "trades": 2438, "taker_buy_base": 970655.0, "taker_buy_quote": 68119.628 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.0714, "high": 0.0717, "low": 0.0675, "close": 0.0687, "volume": 2052826.0, "close_time": 1753459199999, "quote_volume": 142984.8791, "trades": 2373, "taker_buy_base": 852741.0, "taker_buy_quote": 59078.3198 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.0688, "high": 0.0706, "low": 0.0683, "close": 0.0702, "volume": 1294445.0, "close_time": 1753473599999, "quote_volume": 89952.2893, "trades": 1456, "taker_buy_base": 560296.0, "taker_buy_quote": 38981.5003 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.07, "high": 0.0714, "low": 0.0697, "close": 0.0713, "volume": 1280860.0, "close_time": 1753487999999, "quote_volume": 90675.0529, "trades": 1407, "taker_buy_base": 570843.0, "taker_buy_quote": 40433.7492 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.0713, "high": 0.073, "low": 0.071, "close": 0.0724, "volume": 1491570.0, "close_time": 1753502399999, "quote_volume": 107445.6678, "trades": 2020, "taker_buy_base": 908459.0, "taker_buy_quote": 65362.4966 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.0724, "high": 0.0724, "low": 0.0716, "close": 0.0722, "volume": 2004167.0, "close_time": 1753516799999, "quote_volume": 144490.9182, "trades": 1775, "taker_buy_base": 1024162.0, "taker_buy_quote": 73878.7518 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.0722, "high": 0.0727, "low": 0.0718, "close": 0.0719, "volume": 1842283.0, "close_time": 1753531199999, "quote_volume": 133087.557, "trades": 1706, "taker_buy_base": 933071.0, "taker_buy_quote": 67476.8207 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.0719, "high": 0.0724, "low": 0.0709, "close": 0.0716, "volume": 2457609.0, "close_time": 1753545599999, "quote_volume": 176334.8283, "trades": 1830, "taker_buy_base": 1022173.0, "taker_buy_quote": 73439.3687 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.0717, "high": 0.0726, "low": 0.071, "close": 0.0723, "volume": 1139224.0, "close_time": 1753559999999, "quote_volume": 81715.2682, "trades": 898, "taker_buy_base": 618809.0, "taker_buy_quote": 44466.0249 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.0723, "high": 0.0723, "low": 0.07, "close": 0.0705, "volume": 2222737.0, "close_time": 1753574399999, "quote_volume": 157823.8142, "trades": 1429, "taker_buy_base": 735271.0, "taker_buy_quote": 52285.9771 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.0706, "high": 0.0722, "low": 0.0703, "close": 0.0714, "volume": 1372182.0, "close_time": 1753588799999, "quote_volume": 97865.0594, "trades": 1140, "taker_buy_base": 752397.0, "taker_buy_quote": 53707.3511 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.0714, "high": 0.0731, "low": 0.0714, "close": 0.0727, "volume": 1666528.0, "close_time": 1753603199999, "quote_volume": 120613.8723, "trades": 1825, "taker_buy_base": 1019875.0, "taker_buy_quote": 73885.2704 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.0727, "high": 0.0736, "low": 0.0718, "close": 0.0728, "volume": 2306311.0, "close_time": 1753617599999, "quote_volume": 167231.4512, "trades": 2193, "taker_buy_base": 1092551.0, "taker_buy_quote": 79248.3615 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.0727, "high": 0.0746, "low": 0.0724, "close": 0.0733, "volume": 2920372.0, "close_time": 1753631999999, "quote_volume": 214546.2364, "trades": 2697, "taker_buy_base": 1440713.0, "taker_buy_quote": 105993.586 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.0735, "high": 0.0757, "low": 0.0735, "close": 0.0747, "volume": 3638606.0, "close_time": 1753646399999, "quote_volume": 271404.4539, "trades": 2821, "taker_buy_base": 1825432.0, "taker_buy_quote": 136208.5798 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.0747, "high": 0.0757, "low": 0.0741, "close": 0.0749, "volume": 1562351.0, "close_time": 1753660799999, "quote_volume": 117045.5964, "trades": 1548, "taker_buy_base": 706054.0, "taker_buy_quote": 52950.8039 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.0749, "high": 0.0761, "low": 0.0742, "close": 0.0758, "volume": 2761130.0, "close_time": 1753675199999, "quote_volume": 207656.8475, "trades": 2354, "taker_buy_base": 1223454.0, "taker_buy_quote": 92030.6422 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.0759, "high": 0.0774, "low": 0.0751, "close": 0.0761, "volume": 1760307.0, "close_time": 1753689599999, "quote_volume": 134369.8174, "trades": 1607, "taker_buy_base": 847699.0, "taker_buy_quote": 64792.3539 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.0761, "high": 0.0769, "low": 0.0749, "close": 0.0752, "volume": 2654357.0, "close_time": 1753703999999, "quote_volume": 201290.1543, "trades": 1966, "taker_buy_base": 1107681.0, "taker_buy_quote": 84107.7909 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.0753, "high": 0.0756, "low": 0.0713, "close": 0.0718, "volume": 3206453.0, "close_time": 1753718399999, "quote_volume": 234507.7675, "trades": 2556, "taker_buy_base": 1233322.0, "taker_buy_quote": 90398.3271 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.0717, "high": 0.0722, "low": 0.0691, "close": 0.0703, "volume": 4036398.0, "close_time": 1753732799999, "quote_volume": 285370.6096, "trades": 2966, "taker_buy_base": 1679785.0, "taker_buy_quote": 118901.8704 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0684, "close": 0.0693, "volume": 1775705.0, "close_time": 1753747199999, "quote_volume": 123225.4329, "trades": 1910, "taker_buy_base": 959182.0, "taker_buy_quote": 66561.232 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.0693, "high": 0.0698, "low": 0.066, "close": 0.0679, "volume": 4621738.0, "close_time": 1753761599999, "quote_volume": 313244.2996, "trades": 3922, "taker_buy_base": 1818246.0, "taker_buy_quote": 123183.7445 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.0679, "high": 0.0708, "low": 0.0674, "close": 0.0706, "volume": 1472565.0, "close_time": 1753775999999, "quote_volume": 101209.4334, "trades": 1763, "taker_buy_base": 778662.0, "taker_buy_quote": 53668.01 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.0705, "high": 0.0709, "low": 0.0686, "close": 0.0689, "volume": 1915889.0, "close_time": 1753790399999, "quote_volume": 133587.1274, "trades": 1884, "taker_buy_base": 518320.0, "taker_buy_quote": 36212.4221 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.0689, "high": 0.07, "low": 0.0661, "close": 0.0669, "volume": 2791826.0, "close_time": 1753804799999, "quote_volume": 189505.3058, "trades": 2102, "taker_buy_base": 1538655.0, "taker_buy_quote": 104705.0184 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.0669, "high": 0.067, "low": 0.0653, "close": 0.0658, "volume": 1713659.0, "close_time": 1753819199999, "quote_volume": 113266.3377, "trades": 1713, "taker_buy_base": 788076.0, "taker_buy_quote": 52106.9787 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.0658, "high": 0.067, "low": 0.0648, "close": 0.067, "volume": 1718362.0, "close_time": 1753833599999, "quote_volume": 113164.0799, "trades": 2015, "taker_buy_base": 1019405.0, "taker_buy_quote": 67258.3284 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.0669, "high": 0.067, "low": 0.0653, "close": 0.0668, "volume": 1079194.0, "close_time": 1753847999999, "quote_volume": 71581.1908, "trades": 1325, "taker_buy_base": 491451.0, "taker_buy_quote": 32645.7858 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.0667, "high": 0.0671, "low": 0.0657, "close": 0.0658, "volume": 1137811.0, "close_time": 1753862399999, "quote_volume": 75630.854, "trades": 1418, "taker_buy_base": 385704.0, "taker_buy_quote": 25651.3581 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.0659, "high": 0.0664, "low": 0.0631, "close": 0.0634, "volume": 3043136.0, "close_time": 1753876799999, "quote_volume": 197526.3534, "trades": 3286, "taker_buy_base": 1351701.0, "taker_buy_quote": 87958.3261 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.0635, "high": 0.0655, "low": 0.0627, "close": 0.0649, "volume": 2211684.0, "close_time": 1753891199999, "quote_volume": 141151.4609, "trades": 2773, "taker_buy_base": 1164278.0, "taker_buy_quote": 74497.1022 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.0649, "high": 0.0662, "low": 0.0619, "close": 0.0656, "volume": 2952419.0, "close_time": 1753905599999, "quote_volume": 189646.7014, "trades": 3104, "taker_buy_base": 1496066.0, "taker_buy_quote": 96498.253 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.0655, "high": 0.0662, "low": 0.0647, "close": 0.066, "volume": 1055785.0, "close_time": 1753919999999, "quote_volume": 69271.7739, "trades": 1381, "taker_buy_base": 524746.0, "taker_buy_quote": 34424.6279 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.0658, "high": 0.0676, "low": 0.0658, "close": 0.0674, "volume": 711722.0, "close_time": 1753934399999, "quote_volume": 47665.8321, "trades": 909, "taker_buy_base": 536399.0, "taker_buy_quote": 35972.8997 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.0673, "high": 0.0677, "low": 0.067, "close": 0.0672, "volume": 739574.0, "close_time": 1753948799999, "quote_volume": 49863.7737, "trades": 1007, "taker_buy_base": 517528.0, "taker_buy_quote": 34932.8408 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.0673, "high": 0.0676, "low": 0.0664, "close": 0.0664, "volume": 457441.0, "close_time": 1753963199999, "quote_volume": 30707.6337, "trades": 525, "taker_buy_base": 113699.0, "taker_buy_quote": 7655.4454 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.0665, "high": 0.0666, "low": 0.063, "close": 0.0636, "volume": 3169422.0, "close_time": 1753977599999, "quote_volume": 204180.5593, "trades": 3318, "taker_buy_base": 1148315.0, "taker_buy_quote": 73417.0457 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.0636, "high": 0.0647, "low": 0.0622, "close": 0.0625, "volume": 3123292.0, "close_time": 1753991999999, "quote_volume": 198445.9845, "trades": 2437, "taker_buy_base": 1398973.0, "taker_buy_quote": 88702.4741 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.0624, "high": 0.0624, "low": 0.0596, "close": 0.0602, "volume": 2819073.0, "close_time": 1754006399999, "quote_volume": 171714.4286, "trades": 2949, "taker_buy_base": 1233311.0, "taker_buy_quote": 74954.944 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.0602, "high": 0.0608, "low": 0.0584, "close": 0.0603, "volume": 3362504.0, "close_time": 1754020799999, "quote_volume": 200518.0608, "trades": 3784, "taker_buy_base": 1971442.0, "taker_buy_quote": 117761.8819 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.0603, "high": 0.0603, "low": 0.0587, "close": 0.059, "volume": 1896194.0, "close_time": 1754035199999, "quote_volume": 112877.3637, "trades": 2261, "taker_buy_base": 875161.0, "taker_buy_quote": 52008.1214 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.059, "high": 0.0591, "low": 0.0576, "close": 0.059, "volume": 1738619.0, "close_time": 1754049599999, "quote_volume": 101626.0116, "trades": 1811, "taker_buy_base": 933528.0, "taker_buy_quote": 54670.7236 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.0589, "high": 0.06, "low": 0.0576, "close": 0.0593, "volume": 2370180.0, "close_time": 1754063999999, "quote_volume": 139572.8853, "trades": 2428, "taker_buy_base": 927749.0, "taker_buy_quote": 54753.7155 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.0593, "high": 0.0598, "low": 0.0581, "close": 0.0596, "volume": 2067291.0, "close_time": 1754078399999, "quote_volume": 122061.9471, "trades": 1883, "taker_buy_base": 1030018.0, "taker_buy_quote": 60976.2855 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.0596, "high": 0.0597, "low": 0.0562, "close": 0.0579, "volume": 3220376.0, "close_time": 1754092799999, "quote_volume": 186719.4335, "trades": 3132, "taker_buy_base": 1617501.0, "taker_buy_quote": 93697.6948 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.0578, "high": 0.0589, "low": 0.0575, "close": 0.0587, "volume": 698519.0, "close_time": 1754107199999, "quote_volume": 40657.6335, "trades": 683, "taker_buy_base": 447377.0, "taker_buy_quote": 26027.3566 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.0588, "high": 0.059, "low": 0.0569, "close": 0.0585, "volume": 451519.0, "close_time": 1754121599999, "quote_volume": 26154.1888, "trades": 639, "taker_buy_base": 220639.0, "taker_buy_quote": 12791.9094 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.0584, "high": 0.0586, "low": 0.0568, "close": 0.0572, "volume": 606881.0, "close_time": 1754135999999, "quote_volume": 34803.9415, "trades": 710, "taker_buy_base": 264799.0, "taker_buy_quote": 15180.5381 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.0571, "high": 0.0578, "low": 0.0563, "close": 0.0564, "volume": 925981.0, "close_time": 1754150399999, "quote_volume": 52635.3148, "trades": 934, "taker_buy_base": 322237.0, "taker_buy_quote": 18338.7881 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.0564, "high": 0.0571, "low": 0.0553, "close": 0.0561, "volume": 1835502.0, "close_time": 1754164799999, "quote_volume": 103027.9865, "trades": 1759, "taker_buy_base": 1027193.0, "taker_buy_quote": 57717.0003 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.056, "high": 0.0573, "low": 0.0559, "close": 0.0567, "volume": 954661.0, "close_time": 1754179199999, "quote_volume": 54051.2215, "trades": 906, "taker_buy_base": 375208.0, "taker_buy_quote": 21281.056 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.0568, "high": 0.0581, "low": 0.0559, "close": 0.058, "volume": 1022765.0, "close_time": 1754193599999, "quote_volume": 58270.2214, "trades": 1260, "taker_buy_base": 490743.0, "taker_buy_quote": 27893.03 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.058, "high": 0.0582, "low": 0.0575, "close": 0.0581, "volume": 659526.0, "close_time": 1754207999999, "quote_volume": 38141.5375, "trades": 1128, "taker_buy_base": 328343.0, "taker_buy_quote": 19031.5956 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.0581, "high": 0.0592, "low": 0.0579, "close": 0.0587, "volume": 658534.0, "close_time": 1754222399999, "quote_volume": 38460.7946, "trades": 1484, "taker_buy_base": 471914.0, "taker_buy_quote": 27579.6276 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.0587, "high": 0.059, "low": 0.0583, "close": 0.0587, "volume": 1115368.0, "close_time": 1754236799999, "quote_volume": 65350.7517, "trades": 1536, "taker_buy_base": 538977.0, "taker_buy_quote": 31577.6268 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.0587, "high": 0.0595, "low": 0.0586, "close": 0.059, "volume": 848221.0, "close_time": 1754251199999, "quote_volume": 50073.8826, "trades": 1441, "taker_buy_base": 405614.0, "taker_buy_quote": 23943.2553 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.0591, "high": 0.0599, "low": 0.0588, "close": 0.0592, "volume": 854343.0, "close_time": 1754265599999, "quote_volume": 50667.0531, "trades": 1438, "taker_buy_base": 400242.0, "taker_buy_quote": 23767.137 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.0595, "high": 0.0611, "low": 0.0593, "close": 0.0597, "volume": 1083499.0, "close_time": 1754279999999, "quote_volume": 65078.3492, "trades": 1578, "taker_buy_base": 498205.0, "taker_buy_quote": 29915.0501 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.0597, "high": 0.0601, "low": 0.0592, "close": 0.0597, "volume": 1237377.0, "close_time": 1754294399999, "quote_volume": 73693.0279, "trades": 1125, "taker_buy_base": 404458.0, "taker_buy_quote": 24078.1513 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.0597, "high": 0.06, "low": 0.0587, "close": 0.0588, "volume": 736673.0, "close_time": 1754308799999, "quote_volume": 43627.3229, "trades": 880, "taker_buy_base": 230893.0, "taker_buy_quote": 13674.7544 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.0588, "high": 0.0607, "low": 0.0587, "close": 0.0602, "volume": 1427154.0, "close_time": 1754323199999, "quote_volume": 85183.4466, "trades": 1271, "taker_buy_base": 551226.0, "taker_buy_quote": 32858.3345 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.0603, "high": 0.0612, "low": 0.0603, "close": 0.0607, "volume": 1576084.0, "close_time": 1754337599999, "quote_volume": 95837.8173, "trades": 1638, "taker_buy_base": 729470.0, "taker_buy_quote": 44364.8426 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.0606, "high": 0.0614, "low": 0.0604, "close": 0.0609, "volume": 1351268.0, "close_time": 1754351999999, "quote_volume": 82443.589, "trades": 1089, "taker_buy_base": 578673.0, "taker_buy_quote": 35278.5527 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.061, "high": 0.061, "low": 0.0596, "close": 0.0599, "volume": 1053325.0, "close_time": 1754366399999, "quote_volume": 63485.4948, "trades": 722, "taker_buy_base": 534575.0, "taker_buy_quote": 32232.2488 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.0597, "high": 0.0605, "low": 0.0582, "close": 0.0584, "volume": 2265864.0, "close_time": 1754380799999, "quote_volume": 134975.024, "trades": 1756, "taker_buy_base": 1002140.0, "taker_buy_quote": 59666.6453 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.0585, "high": 0.0609, "low": 0.0582, "close": 0.0607, "volume": 1415326.0, "close_time": 1754395199999, "quote_volume": 84717.0948, "trades": 1264, "taker_buy_base": 736663.0, "taker_buy_quote": 44182.3923 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.0607, "high": 0.0608, "low": 0.0569, "close": 0.0572, "volume": 2106693.0, "close_time": 1754409599999, "quote_volume": 124337.8005, "trades": 1539, "taker_buy_base": 835597.0, "taker_buy_quote": 49507.2749 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.0571, "high": 0.0584, "low": 0.0569, "close": 0.0581, "volume": 3357424.0, "close_time": 1754423999999, "quote_volume": 193777.1529, "trades": 1768, "taker_buy_base": 1594797.0, "taker_buy_quote": 92033.0019 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.0581, "high": 0.0589, "low": 0.0572, "close": 0.0587, "volume": 1606407.0, "close_time": 1754438399999, "quote_volume": 93518.2707, "trades": 1072, "taker_buy_base": 480823.0, "taker_buy_quote": 27954.6865 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.0588, "high": 0.0588, "low": 0.0569, "close": 0.0572, "volume": 549735.0, "close_time": 1754452799999, "quote_volume": 31692.3622, "trades": 527, "taker_buy_base": 282167.0, "taker_buy_quote": 16258.8369 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.0571, "high": 0.0596, "low": 0.0568, "close": 0.0595, "volume": 636860.0, "close_time": 1754467199999, "quote_volume": 37216.0911, "trades": 561, "taker_buy_base": 314025.0, "taker_buy_quote": 18381.3403 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.0596, "high": 0.0598, "low": 0.0588, "close": 0.0593, "volume": 933314.0, "close_time": 1754481599999, "quote_volume": 55321.1627, "trades": 734, "taker_buy_base": 484184.0, "taker_buy_quote": 28728.0003 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.0593, "high": 0.061, "low": 0.0589, "close": 0.0608, "volume": 1257870.0, "close_time": 1754495999999, "quote_volume": 75131.8244, "trades": 836, "taker_buy_base": 699016.0, "taker_buy_quote": 41792.4764 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.0608, "high": 0.0611, "low": 0.06, "close": 0.0607, "volume": 1105369.0, "close_time": 1754510399999, "quote_volume": 67023.0083, "trades": 991, "taker_buy_base": 484589.0, "taker_buy_quote": 29415.6538 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.0607, "high": 0.0608, "low": 0.0603, "close": 0.0604, "volume": 608415.0, "close_time": 1754524799999, "quote_volume": 36811.2637, "trades": 501, "taker_buy_base": 243122.0, "taker_buy_quote": 14729.3801 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.0604, "high": 0.0618, "low": 0.0602, "close": 0.0603, "volume": 1429230.0, "close_time": 1754539199999, "quote_volume": 87115.1481, "trades": 902, "taker_buy_base": 730470.0, "taker_buy_quote": 44499.9987 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.0604, "high": 0.0611, "low": 0.0602, "close": 0.0609, "volume": 400906.0, "close_time": 1754553599999, "quote_volume": 24286.2632, "trades": 523, "taker_buy_base": 131534.0, "taker_buy_quote": 7970.2729 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.0609, "high": 0.0634, "low": 0.0607, "close": 0.0632, "volume": 1740622.0, "close_time": 1754567999999, "quote_volume": 107919.4684, "trades": 1617, "taker_buy_base": 917951.0, "taker_buy_quote": 56987.8837 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.0633, "high": 0.0635, "low": 0.062, "close": 0.0623, "volume": 1071608.0, "close_time": 1754582399999, "quote_volume": 67243.2797, "trades": 1340, "taker_buy_base": 386164.0, "taker_buy_quote": 24262.8214 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.0624, "high": 0.063, "low": 0.0614, "close": 0.0628, "volume": 1314040.0, "close_time": 1754596799999, "quote_volume": 81802.0119, "trades": 1226, "taker_buy_base": 661024.0, "taker_buy_quote": 41166.5122 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.0628, "high": 0.0642, "low": 0.0628, "close": 0.0637, "volume": 2273344.0, "close_time": 1754611199999, "quote_volume": 144731.4883, "trades": 2297, "taker_buy_base": 1153678.0, "taker_buy_quote": 73423.0321 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.0638, "high": 0.0646, "low": 0.0632, "close": 0.0637, "volume": 1583856.0, "close_time": 1754625599999, "quote_volume": 101019.4779, "trades": 1357, "taker_buy_base": 985674.0, "taker_buy_quote": 62821.2194 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.0637, "high": 0.0643, "low": 0.0631, "close": 0.0641, "volume": 803238.0, "close_time": 1754639999999, "quote_volume": 51104.6975, "trades": 1472, "taker_buy_base": 290518.0, "taker_buy_quote": 18530.0784 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.0642, "high": 0.0647, "low": 0.0635, "close": 0.0643, "volume": 1213707.0, "close_time": 1754654399999, "quote_volume": 77755.2483, "trades": 1550, "taker_buy_base": 486986.0, "taker_buy_quote": 31219.166 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.0643, "high": 0.0653, "low": 0.0631, "close": 0.0637, "volume": 1415112.0, "close_time": 1754668799999, "quote_volume": 90976.695, "trades": 1664, "taker_buy_base": 693889.0, "taker_buy_quote": 44675.9661 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.0637, "high": 0.0658, "low": 0.0636, "close": 0.0657, "volume": 1142479.0, "close_time": 1754683199999, "quote_volume": 73911.8123, "trades": 1975, "taker_buy_base": 486374.0, "taker_buy_quote": 31505.8518 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.0657, "high": 0.0662, "low": 0.065, "close": 0.0656, "volume": 1470399.0, "close_time": 1754697599999, "quote_volume": 96468.9286, "trades": 1144, "taker_buy_base": 817268.0, "taker_buy_quote": 53663.1189 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.0657, "high": 0.0664, "low": 0.0656, "close": 0.066, "volume": 1098227.0, "close_time": 1754711999999, "quote_volume": 72588.9911, "trades": 1317, "taker_buy_base": 584043.0, "taker_buy_quote": 38622.209 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.0659, "high": 0.0684, "low": 0.0658, "close": 0.0681, "volume": 1953681.0, "close_time": 1754726399999, "quote_volume": 132015.7604, "trades": 1812, "taker_buy_base": 1107722.0, "taker_buy_quote": 74753.0017 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.0682, "high": 0.0684, "low": 0.0676, "close": 0.0681, "volume": 1837132.0, "close_time": 1754740799999, "quote_volume": 124841.4417, "trades": 1389, "taker_buy_base": 1041074.0, "taker_buy_quote": 70798.8743 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.0682, "high": 0.0687, "low": 0.0675, "close": 0.0682, "volume": 1352346.0, "close_time": 1754755199999, "quote_volume": 92013.0098, "trades": 1312, "taker_buy_base": 639155.0, "taker_buy_quote": 43517.0956 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.0682, "high": 0.0699, "low": 0.0682, "close": 0.0694, "volume": 2754555.0, "close_time": 1754769599999, "quote_volume": 190342.5914, "trades": 2808, "taker_buy_base": 1402836.0, "taker_buy_quote": 96901.3762 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.0694, "high": 0.0708, "low": 0.0689, "close": 0.0697, "volume": 2177725.0, "close_time": 1754783999999, "quote_volume": 152219.2284, "trades": 2584, "taker_buy_base": 968237.0, "taker_buy_quote": 67622.6323 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.0698, "high": 0.0709, "low": 0.0688, "close": 0.0696, "volume": 1852696.0, "close_time": 1754798399999, "quote_volume": 129451.1846, "trades": 2632, "taker_buy_base": 800540.0, "taker_buy_quote": 55944.633 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.0696, "high": 0.0705, "low": 0.0672, "close": 0.0675, "volume": 2536529.0, "close_time": 1754812799999, "quote_volume": 174873.0445, "trades": 3184, "taker_buy_base": 1085273.0, "taker_buy_quote": 74865.5486 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.0674, "high": 0.0682, "low": 0.0667, "close": 0.0668, "volume": 1323146.0, "close_time": 1754827199999, "quote_volume": 89152.5072, "trades": 1857, "taker_buy_base": 482435.0, "taker_buy_quote": 32531.1353 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.0667, "high": 0.0678, "low": 0.0656, "close": 0.0674, "volume": 1215727.0, "close_time": 1754841599999, "quote_volume": 81190.4833, "trades": 1552, "taker_buy_base": 512567.0, "taker_buy_quote": 34291.8195 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.0675, "high": 0.0691, "low": 0.0675, "close": 0.069, "volume": 1519353.0, "close_time": 1754855999999, "quote_volume": 103802.1813, "trades": 1938, "taker_buy_base": 831050.0, "taker_buy_quote": 56842.3352 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.069, "high": 0.069, "low": 0.0676, "close": 0.0686, "volume": 749876.0, "close_time": 1754870399999, "quote_volume": 51259.799, "trades": 1089, "taker_buy_base": 364790.0, "taker_buy_quote": 24928.5302 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.0686, "high": 0.0705, "low": 0.0681, "close": 0.0702, "volume": 1103926.0, "close_time": 1754884799999, "quote_volume": 76983.2941, "trades": 1401, "taker_buy_base": 694001.0, "taker_buy_quote": 48467.4593 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.0703, "high": 0.0705, "low": 0.0678, "close": 0.0679, "volume": 1132854.0, "close_time": 1754899199999, "quote_volume": 78925.822, "trades": 1559, "taker_buy_base": 500800.0, "taker_buy_quote": 34910.1636 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.0678, "high": 0.0686, "low": 0.0652, "close": 0.0655, "volume": 1825978.0, "close_time": 1754913599999, "quote_volume": 122083.8056, "trades": 2174, "taker_buy_base": 1010627.0, "taker_buy_quote": 67504.2364 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.0653, "high": 0.0669, "low": 0.0645, "close": 0.0668, "volume": 2545463.0, "close_time": 1754927999999, "quote_volume": 166992.1561, "trades": 2628, "taker_buy_base": 1374760.0, "taker_buy_quote": 90232.9969 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.0668, "high": 0.0676, "low": 0.0657, "close": 0.0663, "volume": 1644588.0, "close_time": 1754942399999, "quote_volume": 109797.1077, "trades": 1941, "taker_buy_base": 655034.0, "taker_buy_quote": 43737.884 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0636, "close": 0.0642, "volume": 2670196.0, "close_time": 1754956799999, "quote_volume": 172798.552, "trades": 2704, "taker_buy_base": 1435139.0, "taker_buy_quote": 92832.6033 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.064, "high": 0.0653, "low": 0.0637, "close": 0.064, "volume": 1149283.0, "close_time": 1754971199999, "quote_volume": 73903.9232, "trades": 1397, "taker_buy_base": 634885.0, "taker_buy_quote": 40817.347 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.0641, "high": 0.0657, "low": 0.0631, "close": 0.0651, "volume": 1361883.0, "close_time": 1754985599999, "quote_volume": 87821.1456, "trades": 1502, "taker_buy_base": 676631.0, "taker_buy_quote": 43706.6109 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.0652, "high": 0.0652, "low": 0.063, "close": 0.0639, "volume": 1165855.0, "close_time": 1754999999999, "quote_volume": 74707.7407, "trades": 1386, "taker_buy_base": 535730.0, "taker_buy_quote": 34357.928 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.0639, "high": 0.0677, "low": 0.0635, "close": 0.0676, "volume": 2485576.0, "close_time": 1755014399999, "quote_volume": 163581.8691, "trades": 2227, "taker_buy_base": 1533144.0, "taker_buy_quote": 100874.8064 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.0676, "high": 0.069, "low": 0.0676, "close": 0.0681, "volume": 3208831.0, "close_time": 1755028799999, "quote_volume": 219245.3993, "trades": 3812, "taker_buy_base": 1290463.0, "taker_buy_quote": 88167.6835 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.0682, "high": 0.0692, "low": 0.0682, "close": 0.0686, "volume": 1625284.0, "close_time": 1755043199999, "quote_volume": 111621.132, "trades": 2234, "taker_buy_base": 854276.0, "taker_buy_quote": 58743.3235 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.0687, "high": 0.0692, "low": 0.0677, "close": 0.069, "volume": 1015870.0, "close_time": 1755057599999, "quote_volume": 69675.7193, "trades": 1752, "taker_buy_base": 423835.0, "taker_buy_quote": 29079.6914 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.069, "high": 0.0692, "low": 0.0674, "close": 0.0686, "volume": 1127053.0, "close_time": 1755071999999, "quote_volume": 76835.2326, "trades": 1267, "taker_buy_base": 508676.0, "taker_buy_quote": 34605.5543 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.0686, "high": 0.0716, "low": 0.0685, "close": 0.0714, "volume": 3141442.0, "close_time": 1755086399999, "quote_volume": 220696.8753, "trades": 3641, "taker_buy_base": 1597358.0, "taker_buy_quote": 111977.0499 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.0713, "high": 0.0722, "low": 0.0698, "close": 0.0706, "volume": 4228472.0, "close_time": 1755100799999, "quote_volume": 299732.3187, "trades": 4211, "taker_buy_base": 1999060.0, "taker_buy_quote": 141796.87 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.0706, "high": 0.0716, "low": 0.07, "close": 0.0708, "volume": 2218932.0, "close_time": 1755115199999, "quote_volume": 156854.6556, "trades": 2280, "taker_buy_base": 966047.0, "taker_buy_quote": 68350.1734 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.0708, "high": 0.0717, "low": 0.0701, "close": 0.0711, "volume": 1668657.0, "close_time": 1755129599999, "quote_volume": 118255.8827, "trades": 2105, "taker_buy_base": 706256.0, "taker_buy_quote": 50043.2544 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.0712, "high": 0.0719, "low": 0.0703, "close": 0.0716, "volume": 1022124.0, "close_time": 1755143999999, "quote_volume": 72714.7425, "trades": 1462, "taker_buy_base": 417413.0, "taker_buy_quote": 29713.125 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.0715, "high": 0.0718, "low": 0.0697, "close": 0.0701, "volume": 1291839.0, "close_time": 1755158399999, "quote_volume": 91494.9199, "trades": 1417, "taker_buy_base": 529255.0, "taker_buy_quote": 37492.3169 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.0701, "high": 0.0704, "low": 0.0683, "close": 0.0694, "volume": 3348067.0, "close_time": 1755172799999, "quote_volume": 232864.1866, "trades": 3100, "taker_buy_base": 1822130.0, "taker_buy_quote": 126899.8434 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.0693, "high": 0.0698, "low": 0.0643, "close": 0.0652, "volume": 6012080.0, "close_time": 1755187199999, "quote_volume": 399563.0107, "trades": 7143, "taker_buy_base": 2584519.0, "taker_buy_quote": 171801.8587 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0631, "close": 0.0638, "volume": 1376241.0, "close_time": 1755201599999, "quote_volume": 88195.9233, "trades": 1703, "taker_buy_base": 690797.0, "taker_buy_quote": 44302.6103 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.0636, "high": 0.0638, "low": 0.0621, "close": 0.0636, "volume": 1322720.0, "close_time": 1755215999999, "quote_volume": 83430.9053, "trades": 1186, "taker_buy_base": 721476.0, "taker_buy_quote": 45495.9905 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.0633, "high": 0.0648, "low": 0.0632, "close": 0.0647, "volume": 443642.0, "close_time": 1755230399999, "quote_volume": 28381.5445, "trades": 770, "taker_buy_base": 237919.0, "taker_buy_quote": 15251.5518 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.0645, "high": 0.0656, "low": 0.064, "close": 0.0652, "volume": 836721.0, "close_time": 1755244799999, "quote_volume": 54269.8173, "trades": 1381, "taker_buy_base": 319413.0, "taker_buy_quote": 20757.9476 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.0652, "high": 0.0658, "low": 0.0645, "close": 0.0645, "volume": 616127.0, "close_time": 1755259199999, "quote_volume": 40035.8177, "trades": 1006, "taker_buy_base": 276296.0, "taker_buy_quote": 17978.9843 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.0646, "high": 0.0655, "low": 0.0609, "close": 0.0614, "volume": 1912012.0, "close_time": 1755273599999, "quote_volume": 120738.1604, "trades": 2545, "taker_buy_base": 594380.0, "taker_buy_quote": 37749.5429 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.0614, "high": 0.0631, "low": 0.0607, "close": 0.0612, "volume": 6326501.0, "close_time": 1755287999999, "quote_volume": 393148.5247, "trades": 4551, "taker_buy_base": 2998713.0, "taker_buy_quote": 186527.0667 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.0611, "high": 0.0634, "low": 0.0609, "close": 0.0629, "volume": 1298661.0, "close_time": 1755302399999, "quote_volume": 80516.413, "trades": 1601, "taker_buy_base": 961123.0, "taker_buy_quote": 59554.8257 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.0628, "high": 0.0641, "low": 0.0628, "close": 0.0632, "volume": 3191103.0, "close_time": 1755316799999, "quote_volume": 203126.2675, "trades": 1909, "taker_buy_base": 1512476.0, "taker_buy_quote": 96674.3518 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.0633, "high": 0.0637, "low": 0.0629, "close": 0.0634, "volume": 267018.0, "close_time": 1755331199999, "quote_volume": 16895.877, "trades": 541, "taker_buy_base": 117338.0, "taker_buy_quote": 7428.2178 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.0633, "high": 0.0642, "low": 0.0625, "close": 0.0639, "volume": 1056428.0, "close_time": 1755345599999, "quote_volume": 67105.3549, "trades": 1577, "taker_buy_base": 466082.0, "taker_buy_quote": 29709.1318 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.0638, "high": 0.0678, "low": 0.0637, "close": 0.0674, "volume": 4827700.0, "close_time": 1755359999999, "quote_volume": 317943.0415, "trades": 4604, "taker_buy_base": 2514721.0, "taker_buy_quote": 165478.2757 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.0675, "high": 0.0708, "low": 0.0674, "close": 0.0682, "volume": 18030934.0, "close_time": 1755374399999, "quote_volume": 1244649.9399, "trades": 16242, "taker_buy_base": 8625236.0, "taker_buy_quote": 596179.4091 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.0681, "high": 0.0692, "low": 0.0677, "close": 0.0685, "volume": 3606691.0, "close_time": 1755388799999, "quote_volume": 246832.5685, "trades": 4004, "taker_buy_base": 1810934.0, "taker_buy_quote": 124072.7984 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.0684, "high": 0.0688, "low": 0.0675, "close": 0.0684, "volume": 1840633.0, "close_time": 1755403199999, "quote_volume": 125476.5861, "trades": 2052, "taker_buy_base": 720695.0, "taker_buy_quote": 49187.7515 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.0684, "high": 0.0705, "low": 0.0682, "close": 0.0698, "volume": 3600406.0, "close_time": 1755417599999, "quote_volume": 250253.1344, "trades": 4595, "taker_buy_base": 2096812.0, "taker_buy_quote": 145718.967 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.0697, "high": 0.0719, "low": 0.0688, "close": 0.0698, "volume": 7436888.0, "close_time": 1755431999999, "quote_volume": 520887.165, "trades": 6693, "taker_buy_base": 3776908.0, "taker_buy_quote": 265205.7867 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.0698, "high": 0.071, "low": 0.0687, "close": 0.0706, "volume": 3864033.0, "close_time": 1755446399999, "quote_volume": 270097.5698, "trades": 4654, "taker_buy_base": 2039884.0, "taker_buy_quote": 142849.1672 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.0706, "high": 0.0709, "low": 0.0682, "close": 0.0684, "volume": 5640565.0, "close_time": 1755460799999, "quote_volume": 391359.5695, "trades": 4510, "taker_buy_base": 2559760.0, "taker_buy_quote": 177980.3344 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.0684, "high": 0.0693, "low": 0.0683, "close": 0.0685, "volume": 1225946.0, "close_time": 1755475199999, "quote_volume": 84320.757, "trades": 1868, "taker_buy_base": 370526.0, "taker_buy_quote": 25501.3626 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.0685, "high": 0.0686, "low": 0.0644, "close": 0.0652, "volume": 3260037.0, "close_time": 1755489599999, "quote_volume": 216157.1682, "trades": 3618, "taker_buy_base": 1246276.0, "taker_buy_quote": 82302.0378 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.0652, "high": 0.0662, "low": 0.0645, "close": 0.0647, "volume": 1997200.0, "close_time": 1755503999999, "quote_volume": 130371.0922, "trades": 2450, "taker_buy_base": 1006336.0, "taker_buy_quote": 65822.2248 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.0647, "high": 0.0654, "low": 0.0637, "close": 0.0649, "volume": 2802749.0, "close_time": 1755518399999, "quote_volume": 180935.483, "trades": 2698, "taker_buy_base": 1468144.0, "taker_buy_quote": 94736.4149 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.0648, "high": 0.0659, "low": 0.0644, "close": 0.065, "volume": 1683836.0, "close_time": 1755532799999, "quote_volume": 109629.6518, "trades": 1651, "taker_buy_base": 853348.0, "taker_buy_quote": 55541.1048 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.0652, "high": 0.0658, "low": 0.0642, "close": 0.0651, "volume": 1561017.0, "close_time": 1755547199999, "quote_volume": 101739.2257, "trades": 1537, "taker_buy_base": 898878.0, "taker_buy_quote": 58631.6525 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.0649, "high": 0.0659, "low": 0.0643, "close": 0.0644, "volume": 1510327.0, "close_time": 1755561599999, "quote_volume": 98395.7278, "trades": 1475, "taker_buy_base": 761081.0, "taker_buy_quote": 49686.7338 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0644, "high": 0.0655, "low": 0.0629, "close": 0.0631, "volume": 1809877.0, "close_time": 1755575999999, "quote_volume": 115750.5438, "trades": 2007, "taker_buy_base": 709748.0, "taker_buy_quote": 45520.0691 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.0631, "high": 0.0637, "low": 0.0625, "close": 0.0634, "volume": 1514800.0, "close_time": 1755590399999, "quote_volume": 95815.9822, "trades": 1951, "taker_buy_base": 806037.0, "taker_buy_quote": 51029.9891 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.0635, "high": 0.0669, "low": 0.0633, "close": 0.0668, "volume": 2984689.0, "close_time": 1755604799999, "quote_volume": 196441.6132, "trades": 3178, "taker_buy_base": 1663113.0, "taker_buy_quote": 109659.8247 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.0667, "high": 0.0669, "low": 0.0639, "close": 0.0646, "volume": 3271676.0, "close_time": 1755619199999, "quote_volume": 214039.8526, "trades": 2828, "taker_buy_base": 1463140.0, "taker_buy_quote": 95834.3474 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.0646, "high": 0.0646, "low": 0.0625, "close": 0.0634, "volume": 2923017.0, "close_time": 1755633599999, "quote_volume": 185150.3259, "trades": 3649, "taker_buy_base": 1619000.0, "taker_buy_quote": 102575.9853 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.0633, "high": 0.0639, "low": 0.0619, "close": 0.0621, "volume": 1033765.0, "close_time": 1755647999999, "quote_volume": 65252.7554, "trades": 1128, "taker_buy_base": 419001.0, "taker_buy_quote": 26455.1528 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.0621, "high": 0.0636, "low": 0.0616, "close": 0.063, "volume": 757517.0, "close_time": 1755662399999, "quote_volume": 47355.8539, "trades": 1082, "taker_buy_base": 421470.0, "taker_buy_quote": 26395.0676 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.063, "high": 0.065, "low": 0.063, "close": 0.0645, "volume": 1549138.0, "close_time": 1755676799999, "quote_volume": 99625.7947, "trades": 1417, "taker_buy_base": 1087780.0, "taker_buy_quote": 70016.043 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.0646, "high": 0.0665, "low": 0.0644, "close": 0.0652, "volume": 3201521.0, "close_time": 1755691199999, "quote_volume": 210461.4284, "trades": 2941, "taker_buy_base": 1673426.0, "taker_buy_quote": 110107.6318 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.0652, "high": 0.0672, "low": 0.0632, "close": 0.0659, "volume": 3071844.0, "close_time": 1755705599999, "quote_volume": 199954.3202, "trades": 3006, "taker_buy_base": 1490035.0, "taker_buy_quote": 97261.9341 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.066, "high": 0.0676, "low": 0.0656, "close": 0.0675, "volume": 2979950.0, "close_time": 1755719999999, "quote_volume": 198440.0209, "trades": 2086, "taker_buy_base": 1731664.0, "taker_buy_quote": 115343.8283 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.0676, "high": 0.0683, "low": 0.067, "close": 0.0672, "volume": 872135.0, "close_time": 1755734399999, "quote_volume": 59074.3135, "trades": 920, "taker_buy_base": 363480.0, "taker_buy_quote": 24644.3506 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.0672, "high": 0.0679, "low": 0.0664, "close": 0.0675, "volume": 1358402.0, "close_time": 1755748799999, "quote_volume": 91527.8532, "trades": 876, "taker_buy_base": 948006.0, "taker_buy_quote": 63925.3057 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.0675, "high": 0.0682, "low": 0.0664, "close": 0.0668, "volume": 2557246.0, "close_time": 1755763199999, "quote_volume": 172570.9651, "trades": 2462, "taker_buy_base": 1353028.0, "taker_buy_quote": 91353.7667 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.0668, "high": 0.0672, "low": 0.0656, "close": 0.066, "volume": 1066608.0, "close_time": 1755777599999, "quote_volume": 70561.4992, "trades": 1070, "taker_buy_base": 323605.0, "taker_buy_quote": 21444.1289 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.066, "high": 0.0667, "low": 0.0647, "close": 0.0648, "volume": 1513852.0, "close_time": 1755791999999, "quote_volume": 99447.1804, "trades": 1711, "taker_buy_base": 684373.0, "taker_buy_quote": 45010.5878 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.0648, "high": 0.0655, "low": 0.064, "close": 0.0645, "volume": 941986.0, "close_time": 1755806399999, "quote_volume": 60973.3474, "trades": 1172, "taker_buy_base": 546830.0, "taker_buy_quote": 35450.2189 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.0645, "high": 0.0657, "low": 0.0641, "close": 0.0647, "volume": 952005.0, "close_time": 1755820799999, "quote_volume": 61904.2627, "trades": 924, "taker_buy_base": 399013.0, "taker_buy_quote": 25933.8743 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.0647, "high": 0.0658, "low": 0.0641, "close": 0.0647, "volume": 543208.0, "close_time": 1755835199999, "quote_volume": 35247.5628, "trades": 577, "taker_buy_base": 286378.0, "taker_buy_quote": 18573.4371 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.0647, "high": 0.0654, "low": 0.0644, "close": 0.0651, "volume": 745250.0, "close_time": 1755849599999, "quote_volume": 48426.0009, "trades": 524, "taker_buy_base": 358935.0, "taker_buy_quote": 23325.8772 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.0652, "high": 0.0659, "low": 0.0632, "close": 0.0634, "volume": 1128930.0, "close_time": 1755863999999, "quote_volume": 72736.6722, "trades": 992, "taker_buy_base": 601408.0, "taker_buy_quote": 38826.3095 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.0633, "high": 0.0688, "low": 0.062, "close": 0.0682, "volume": 6987772.0, "close_time": 1755878399999, "quote_volume": 458787.4654, "trades": 4818, "taker_buy_base": 4157690.0, "taker_buy_quote": 273635.8787 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.0683, "high": 0.0715, "low": 0.0683, "close": 0.071, "volume": 3911130.0, "close_time": 1755892799999, "quote_volume": 275799.5052, "trades": 4864, "taker_buy_base": 1900196.0, "taker_buy_quote": 133817.2667 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.0713, "high": 0.0722, "low": 0.0712, "close": 0.0715, "volume": 2102063.0, "close_time": 1755907199999, "quote_volume": 150541.2548, "trades": 3084, "taker_buy_base": 682791.0, "taker_buy_quote": 48934.2416 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.0717, "high": 0.0722, "low": 0.069, "close": 0.0698, "volume": 1507333.0, "close_time": 1755921599999, "quote_volume": 106478.4219, "trades": 2756, "taker_buy_base": 600969.0, "taker_buy_quote": 42344.7234 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.07, "high": 0.0714, "low": 0.0697, "close": 0.0701, "volume": 776413.0, "close_time": 1755935999999, "quote_volume": 54859.3664, "trades": 1215, "taker_buy_base": 355788.0, "taker_buy_quote": 25166.0214 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.0701, "high": 0.0706, "low": 0.0691, "close": 0.0693, "volume": 1935398.0, "close_time": 1755950399999, "quote_volume": 134966.556, "trades": 2606, "taker_buy_base": 808778.0, "taker_buy_quote": 56569.1233 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.0693, "high": 0.0702, "low": 0.0688, "close": 0.0695, "volume": 1698814.0, "close_time": 1755964799999, "quote_volume": 117831.9305, "trades": 2026, "taker_buy_base": 640138.0, "taker_buy_quote": 44439.6023 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.0696, "high": 0.0708, "low": 0.0691, "close": 0.0706, "volume": 830717.0, "close_time": 1755979199999, "quote_volume": 57989.6451, "trades": 910, "taker_buy_base": 441740.0, "taker_buy_quote": 30860.7078 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0694, "close": 0.07, "volume": 745386.0, "close_time": 1755993599999, "quote_volume": 52089.2791, "trades": 1031, "taker_buy_base": 321557.0, "taker_buy_quote": 22474.3223 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.07, "high": 0.0704, "low": 0.0688, "close": 0.0693, "volume": 730996.0, "close_time": 1756007999999, "quote_volume": 50949.647, "trades": 1045, "taker_buy_base": 346333.0, "taker_buy_quote": 24115.9359 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.0693, "high": 0.0695, "low": 0.0682, "close": 0.0683, "volume": 596744.0, "close_time": 1756022399999, "quote_volume": 41078.6157, "trades": 773, "taker_buy_base": 180757.0, "taker_buy_quote": 12449.9014 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.0682, "high": 0.0688, "low": 0.067, "close": 0.0674, "volume": 1514892.0, "close_time": 1756036799999, "quote_volume": 102774.1208, "trades": 1583, "taker_buy_base": 725221.0, "taker_buy_quote": 49254.4915 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.0674, "high": 0.0682, "low": 0.0667, "close": 0.0673, "volume": 1165983.0, "close_time": 1756051199999, "quote_volume": 78598.1556, "trades": 1323, "taker_buy_base": 676190.0, "taker_buy_quote": 45634.1177 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.0674, "high": 0.0709, "low": 0.0669, "close": 0.0691, "volume": 3720146.0, "close_time": 1756065599999, "quote_volume": 256055.4749, "trades": 4161, "taker_buy_base": 1521239.0, "taker_buy_quote": 104701.2123 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.0691, "high": 0.0697, "low": 0.0675, "close": 0.0686, "volume": 2233520.0, "close_time": 1756079999999, "quote_volume": 153520.3326, "trades": 2028, "taker_buy_base": 951138.0, "taker_buy_quote": 65532.662 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.0688, "high": 0.0702, "low": 0.0678, "close": 0.0692, "volume": 3347644.0, "close_time": 1756094399999, "quote_volume": 231030.6895, "trades": 2856, "taker_buy_base": 2297258.0, "taker_buy_quote": 158685.7211 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.0695, "high": 0.0696, "low": 0.065, "close": 0.0651, "volume": 4523430.0, "close_time": 1756108799999, "quote_volume": 303566.8058, "trades": 3433, "taker_buy_base": 1636874.0, "taker_buy_quote": 109430.5311 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.0652, "high": 0.0655, "low": 0.0642, "close": 0.065, "volume": 2132573.0, "close_time": 1756123199999, "quote_volume": 138223.6904, "trades": 2146, "taker_buy_base": 1022019.0, "taker_buy_quote": 66314.5417 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.0648, "high": 0.0661, "low": 0.0646, "close": 0.0651, "volume": 1669728.0, "close_time": 1756137599999, "quote_volume": 108972.1312, "trades": 1595, "taker_buy_base": 848662.0, "taker_buy_quote": 55444.3962 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.065, "high": 0.0654, "low": 0.0633, "close": 0.0633, "volume": 1338079.0, "close_time": 1756151999999, "quote_volume": 85987.3471, "trades": 1336, "taker_buy_base": 642464.0, "taker_buy_quote": 41331.9805 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.0632, "high": 0.0635, "low": 0.0614, "close": 0.0624, "volume": 3250345.0, "close_time": 1756166399999, "quote_volume": 202040.3061, "trades": 3602, "taker_buy_base": 1703968.0, "taker_buy_quote": 105834.032 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.0623, "high": 0.0633, "low": 0.0617, "close": 0.063, "volume": 1094883.0, "close_time": 1756180799999, "quote_volume": 68305.2655, "trades": 1200, "taker_buy_base": 545618.0, "taker_buy_quote": 34041.8346 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.063, "high": 0.0637, "low": 0.0627, "close": 0.0635, "volume": 565401.0, "close_time": 1756195199999, "quote_volume": 35735.0164, "trades": 953, "taker_buy_base": 283471.0, "taker_buy_quote": 17910.8929 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.0634, "high": 0.064, "low": 0.0627, "close": 0.063, "volume": 546676.0, "close_time": 1756209599999, "quote_volume": 34630.4294, "trades": 826, "taker_buy_base": 273179.0, "taker_buy_quote": 17344.4254 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.063, "high": 0.0648, "low": 0.0627, "close": 0.0641, "volume": 1263592.0, "close_time": 1756223999999, "quote_volume": 80800.3484, "trades": 1517, "taker_buy_base": 700119.0, "taker_buy_quote": 44751.6374 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.0641, "high": 0.065, "low": 0.0641, "close": 0.0649, "volume": 625288.0, "close_time": 1756238399999, "quote_volume": 40321.0947, "trades": 626, "taker_buy_base": 205370.0, "taker_buy_quote": 13267.9722 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.0648, "high": 0.0653, "low": 0.0645, "close": 0.0648, "volume": 1473966.0, "close_time": 1756252799999, "quote_volume": 95552.3668, "trades": 961, "taker_buy_base": 807977.0, "taker_buy_quote": 52367.9378 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.0649, "high": 0.0651, "low": 0.064, "close": 0.0648, "volume": 743195.0, "close_time": 1756267199999, "quote_volume": 47887.1084, "trades": 784, "taker_buy_base": 450226.0, "taker_buy_quote": 29024.6879 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.0647, "high": 0.0657, "low": 0.0641, "close": 0.0643, "volume": 1054532.0, "close_time": 1756281599999, "quote_volume": 68385.657, "trades": 981, "taker_buy_base": 495443.0, "taker_buy_quote": 32171.3052 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.0644, "high": 0.065, "low": 0.0641, "close": 0.0649, "volume": 621008.0, "close_time": 1756295999999, "quote_volume": 40103.8992, "trades": 718, "taker_buy_base": 209610.0, "taker_buy_quote": 13539.9731 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.0648, "high": 0.0658, "low": 0.0639, "close": 0.0656, "volume": 1674933.0, "close_time": 1756310399999, "quote_volume": 108849.447, "trades": 1444, "taker_buy_base": 824482.0, "taker_buy_quote": 53581.794 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.0656, "high": 0.0665, "low": 0.0648, "close": 0.0651, "volume": 2087924.0, "close_time": 1756324799999, "quote_volume": 137085.3126, "trades": 1816, "taker_buy_base": 1000184.0, "taker_buy_quote": 65709.4363 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.0651, "high": 0.0662, "low": 0.0644, "close": 0.0654, "volume": 1423125.0, "close_time": 1756339199999, "quote_volume": 92920.8785, "trades": 2174, "taker_buy_base": 703303.0, "taker_buy_quote": 45890.6315 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.0653, "high": 0.0663, "low": 0.0647, "close": 0.0661, "volume": 669332.0, "close_time": 1756353599999, "quote_volume": 43847.2603, "trades": 829, "taker_buy_base": 270636.0, "taker_buy_quote": 17752.0281 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.0661, "high": 0.0675, "low": 0.066, "close": 0.067, "volume": 2161551.0, "close_time": 1756367999999, "quote_volume": 143980.7625, "trades": 2217, "taker_buy_base": 957419.0, "taker_buy_quote": 63824.6775 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.0671, "high": 0.0675, "low": 0.0662, "close": 0.0665, "volume": 549208.0, "close_time": 1756382399999, "quote_volume": 36645.3374, "trades": 771, "taker_buy_base": 239913.0, "taker_buy_quote": 16000.4291 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.0667, "high": 0.0683, "low": 0.0665, "close": 0.0671, "volume": 2441916.0, "close_time": 1756396799999, "quote_volume": 164832.9211, "trades": 2637, "taker_buy_base": 1277304.0, "taker_buy_quote": 86375.2009 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.0671, "high": 0.0681, "low": 0.0655, "close": 0.0655, "volume": 3304497.0, "close_time": 1756411199999, "quote_volume": 220588.144, "trades": 3314, "taker_buy_base": 1681127.0, "taker_buy_quote": 112260.9592 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.0654, "high": 0.0682, "low": 0.0654, "close": 0.0682, "volume": 1578550.0, "close_time": 1756425599999, "quote_volume": 105672.625, "trades": 2215, "taker_buy_base": 768093.0, "taker_buy_quote": 51406.3784 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.0683, "high": 0.0684, "low": 0.0668, "close": 0.0677, "volume": 1252202.0, "close_time": 1756439999999, "quote_volume": 84497.6854, "trades": 1557, "taker_buy_base": 596029.0, "taker_buy_quote": 40197.089 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.0677, "high": 0.0679, "low": 0.0642, "close": 0.0643, "volume": 2304058.0, "close_time": 1756454399999, "quote_volume": 151864.1741, "trades": 2570, "taker_buy_base": 821854.0, "taker_buy_quote": 54080.9051 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.0643, "high": 0.0646, "low": 0.0627, "close": 0.0636, "volume": 1427516.0, "close_time": 1756468799999, "quote_volume": 90635.9939, "trades": 1233, "taker_buy_base": 603375.0, "taker_buy_quote": 38384.9806 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.0636, "high": 0.0652, "low": 0.0629, "close": 0.0633, "volume": 2451952.0, "close_time": 1756483199999, "quote_volume": 157017.8775, "trades": 2653, "taker_buy_base": 1414339.0, "taker_buy_quote": 90641.5608 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.0632, "high": 0.0635, "low": 0.0621, "close": 0.063, "volume": 1709541.0, "close_time": 1756497599999, "quote_volume": 107349.5989, "trades": 1975, "taker_buy_base": 938391.0, "taker_buy_quote": 58967.4326 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.063, "high": 0.064, "low": 0.0625, "close": 0.0636, "volume": 891140.0, "close_time": 1756511999999, "quote_volume": 56344.9535, "trades": 886, "taker_buy_base": 428348.0, "taker_buy_quote": 27026.7797 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.0636, "high": 0.0649, "low": 0.0624, "close": 0.0647, "volume": 1366365.0, "close_time": 1756526399999, "quote_volume": 86900.0858, "trades": 1284, "taker_buy_base": 483952.0, "taker_buy_quote": 30812.8253 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.0646, "high": 0.0653, "low": 0.0642, "close": 0.0653, "volume": 338933.0, "close_time": 1756540799999, "quote_volume": 21941.3991, "trades": 488, "taker_buy_base": 174864.0, "taker_buy_quote": 11306.2413 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.0653, "high": 0.0654, "low": 0.0645, "close": 0.065, "volume": 761563.0, "close_time": 1756555199999, "quote_volume": 49419.9509, "trades": 651, "taker_buy_base": 348712.0, "taker_buy_quote": 22629.407 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0634, "close": 0.0646, "volume": 1181266.0, "close_time": 1756569599999, "quote_volume": 75449.2997, "trades": 1020, "taker_buy_base": 552430.0, "taker_buy_quote": 35269.7506 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.0646, "high": 0.0647, "low": 0.0638, "close": 0.0645, "volume": 1102164.0, "close_time": 1756583999999, "quote_volume": 70772.3223, "trades": 644, "taker_buy_base": 524125.0, "taker_buy_quote": 33660.6382 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.0644, "high": 0.0648, "low": 0.064, "close": 0.0647, "volume": 956062.0, "close_time": 1756598399999, "quote_volume": 61631.2029, "trades": 694, "taker_buy_base": 572675.0, "taker_buy_quote": 36935.8345 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.0647, "high": 0.0674, "low": 0.0647, "close": 0.067, "volume": 1281589.0, "close_time": 1756612799999, "quote_volume": 84805.2896, "trades": 1285, "taker_buy_base": 608462.0, "taker_buy_quote": 40328.3676 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.067, "high": 0.0673, "low": 0.0651, "close": 0.0653, "volume": 1322635.0, "close_time": 1756627199999, "quote_volume": 87210.7877, "trades": 1072, "taker_buy_base": 477700.0, "taker_buy_quote": 31497.2186 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.0654, "high": 0.0663, "low": 0.0643, "close": 0.0648, "volume": 951494.0, "close_time": 1756641599999, "quote_volume": 62039.5634, "trades": 896, "taker_buy_base": 487878.0, "taker_buy_quote": 31786.9545 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.0648, "high": 0.0651, "low": 0.0637, "close": 0.0644, "volume": 1009798.0, "close_time": 1756655999999, "quote_volume": 64955.44, "trades": 862, "taker_buy_base": 447085.0, "taker_buy_quote": 28790.3791 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.0644, "high": 0.065, "low": 0.064, "close": 0.0645, "volume": 439449.0, "close_time": 1756670399999, "quote_volume": 28357.9927, "trades": 546, "taker_buy_base": 216540.0, "taker_buy_quote": 13977.8043 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.0645, "high": 0.0651, "low": 0.0631, "close": 0.0632, "volume": 833137.0, "close_time": 1756684799999, "quote_volume": 53581.0597, "trades": 715, "taker_buy_base": 367024.0, "taker_buy_quote": 23632.4767 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.0631, "high": 0.0633, "low": 0.0618, "close": 0.0626, "volume": 1594305.0, "close_time": 1756699199999, "quote_volume": 99670.0773, "trades": 1769, "taker_buy_base": 954585.0, "taker_buy_quote": 59640.4329 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.0624, "high": 0.0643, "low": 0.0618, "close": 0.0643, "volume": 2284079.0, "close_time": 1756713599999, "quote_volume": 142761.5301, "trades": 1868, "taker_buy_base": 1048659.0, "taker_buy_quote": 65638.0537 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.0643, "high": 0.0655, "low": 0.063, "close": 0.063, "volume": 1502144.0, "close_time": 1756727999999, "quote_volume": 96880.8326, "trades": 1403, "taker_buy_base": 660242.0, "taker_buy_quote": 42627.707 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.0631, "high": 0.0635, "low": 0.062, "close": 0.0621, "volume": 1298564.0, "close_time": 1756742399999, "quote_volume": 81496.1696, "trades": 1371, "taker_buy_base": 624569.0, "taker_buy_quote": 39166.8915 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.062, "high": 0.0624, "low": 0.0613, "close": 0.0624, "volume": 1456962.0, "close_time": 1756756799999, "quote_volume": 90076.9357, "trades": 1396, "taker_buy_base": 680440.0, "taker_buy_quote": 42084.2689 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.0622, "high": 0.0624, "low": 0.0598, "close": 0.0616, "volume": 2033901.0, "close_time": 1756771199999, "quote_volume": 123361.7227, "trades": 2714, "taker_buy_base": 970096.0, "taker_buy_quote": 58844.6267 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.0615, "high": 0.0631, "low": 0.0612, "close": 0.063, "volume": 762920.0, "close_time": 1756785599999, "quote_volume": 47405.8669, "trades": 1084, "taker_buy_base": 386091.0, "taker_buy_quote": 23938.9544 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.063, "high": 0.0635, "low": 0.0626, "close": 0.0627, "volume": 563960.0, "close_time": 1756799999999, "quote_volume": 35574.7203, "trades": 704, "taker_buy_base": 232285.0, "taker_buy_quote": 14664.1832 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.0628, "high": 0.0632, "low": 0.0625, "close": 0.0627, "volume": 407879.0, "close_time": 1756814399999, "quote_volume": 25673.8512, "trades": 588, "taker_buy_base": 151155.0, "taker_buy_quote": 9521.6257 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.0627, "high": 0.0635, "low": 0.0611, "close": 0.0616, "volume": 1054313.0, "close_time": 1756828799999, "quote_volume": 65788.1255, "trades": 1865, "taker_buy_base": 553343.0, "taker_buy_quote": 34627.3327 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.0617, "high": 0.0628, "low": 0.0615, "close": 0.0622, "volume": 626422.0, "close_time": 1756843199999, "quote_volume": 38930.7007, "trades": 840, "taker_buy_base": 395876.0, "taker_buy_quote": 24609.7535 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.0622, "high": 0.0636, "low": 0.0622, "close": 0.063, "volume": 797631.0, "close_time": 1756857599999, "quote_volume": 50377.6948, "trades": 1203, "taker_buy_base": 271446.0, "taker_buy_quote": 17154.9676 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.063, "high": 0.0638, "low": 0.0627, "close": 0.0631, "volume": 414767.0, "close_time": 1756871999999, "quote_volume": 26213.2997, "trades": 746, "taker_buy_base": 209105.0, "taker_buy_quote": 13228.1182 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.0631, "high": 0.0632, "low": 0.0621, "close": 0.0626, "volume": 610552.0, "close_time": 1756886399999, "quote_volume": 38317.9793, "trades": 806, "taker_buy_base": 308368.0, "taker_buy_quote": 19403.6969 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.0626, "high": 0.0631, "low": 0.062, "close": 0.0628, "volume": 528178.0, "close_time": 1756900799999, "quote_volume": 33058.6623, "trades": 1087, "taker_buy_base": 284975.0, "taker_buy_quote": 17842.1151 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.0628, "high": 0.0641, "low": 0.0623, "close": 0.0639, "volume": 686831.0, "close_time": 1756915199999, "quote_volume": 43453.3385, "trades": 1130, "taker_buy_base": 327397.0, "taker_buy_quote": 20709.1416 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.064, "high": 0.0643, "low": 0.0634, "close": 0.064, "volume": 403483.0, "close_time": 1756929599999, "quote_volume": 25789.4074, "trades": 754, "taker_buy_base": 192445.0, "taker_buy_quote": 12307.4378 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.0641, "high": 0.0641, "low": 0.0635, "close": 0.0637, "volume": 396234.0, "close_time": 1756943999999, "quote_volume": 25312.6863, "trades": 656, "taker_buy_base": 189467.0, "taker_buy_quote": 12112.4673 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.0638, "high": 0.0641, "low": 0.0625, "close": 0.0626, "volume": 598867.0, "close_time": 1756958399999, "quote_volume": 38061.5591, "trades": 722, "taker_buy_base": 256397.0, "taker_buy_quote": 16370.6746 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.0626, "high": 0.0626, "low": 0.0609, "close": 0.0613, "volume": 1355064.0, "close_time": 1756972799999, "quote_volume": 83380.2904, "trades": 1674, "taker_buy_base": 720851.0, "taker_buy_quote": 44369.7338 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.0612, "high": 0.062, "low": 0.0611, "close": 0.0616, "volume": 772449.0, "close_time": 1756987199999, "quote_volume": 47571.3659, "trades": 1047, "taker_buy_base": 534662.0, "taker_buy_quote": 32945.6133 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.0616, "high": 0.0622, "low": 0.0608, "close": 0.061, "volume": 931551.0, "close_time": 1757001599999, "quote_volume": 57298.0131, "trades": 1406, "taker_buy_base": 432810.0, "taker_buy_quote": 26657.6795 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.061, "high": 0.0612, "low": 0.06, "close": 0.0603, "volume": 1721455.0, "close_time": 1757015999999, "quote_volume": 104240.7013, "trades": 1784, "taker_buy_base": 736863.0, "taker_buy_quote": 44643.4985 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.0601, "high": 0.0616, "low": 0.0601, "close": 0.0608, "volume": 1028970.0, "close_time": 1757030399999, "quote_volume": 63084.0272, "trades": 895, "taker_buy_base": 418417.0, "taker_buy_quote": 25600.9164 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.0608, "high": 0.0622, "low": 0.0608, "close": 0.062, "volume": 1222306.0, "close_time": 1757044799999, "quote_volume": 75272.9811, "trades": 1502, "taker_buy_base": 661813.0, "taker_buy_quote": 40761.8127 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.0619, "high": 0.0631, "low": 0.0618, "close": 0.0631, "volume": 617029.0, "close_time": 1757059199999, "quote_volume": 38418.1524, "trades": 925, "taker_buy_base": 236949.0, "taker_buy_quote": 14758.1141 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.0631, "high": 0.0632, "low": 0.0624, "close": 0.0627, "volume": 500134.0, "close_time": 1757073599999, "quote_volume": 31423.3167, "trades": 842, "taker_buy_base": 219840.0, "taker_buy_quote": 13821.2066 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.0627, "high": 0.0639, "low": 0.0613, "close": 0.0621, "volume": 2025520.0, "close_time": 1757087999999, "quote_volume": 127333.7996, "trades": 2666, "taker_buy_base": 1078455.0, "taker_buy_quote": 67741.4714 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.062, "high": 0.0627, "low": 0.0617, "close": 0.0626, "volume": 369218.0, "close_time": 1757102399999, "quote_volume": 22927.3494, "trades": 454, "taker_buy_base": 193267.0, "taker_buy_quote": 12006.5124 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.0626, "high": 0.0631, "low": 0.0622, "close": 0.0627, "volume": 1301901.0, "close_time": 1757116799999, "quote_volume": 81511.4072, "trades": 1624, "taker_buy_base": 573555.0, "taker_buy_quote": 35944.4637 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.0627, "high": 0.0631, "low": 0.0625, "close": 0.0629, "volume": 484644.0, "close_time": 1757131199999, "quote_volume": 30428.2135, "trades": 389, "taker_buy_base": 338740.0, "taker_buy_quote": 21272.9556 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.0628, "high": 0.0629, "low": 0.062, "close": 0.0622, "volume": 367413.0, "close_time": 1757145599999, "quote_volume": 22957.145, "trades": 493, "taker_buy_base": 234803.0, "taker_buy_quote": 14698.1962 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.0621, "high": 0.0622, "low": 0.0616, "close": 0.0622, "volume": 933552.0, "close_time": 1757159999999, "quote_volume": 57909.7653, "trades": 820, "taker_buy_base": 512146.0, "taker_buy_quote": 31790.8935 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.0622, "high": 0.0631, "low": 0.0619, "close": 0.0621, "volume": 977925.0, "close_time": 1757174399999, "quote_volume": 61104.7841, "trades": 972, "taker_buy_base": 270394.0, "taker_buy_quote": 16901.069 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.062, "high": 0.0628, "low": 0.0618, "close": 0.0619, "volume": 665258.0, "close_time": 1757188799999, "quote_volume": 41504.7019, "trades": 693, "taker_buy_base": 321495.0, "taker_buy_quote": 20067.7674 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.0619, "high": 0.0628, "low": 0.0619, "close": 0.0626, "volume": 368157.0, "close_time": 1757203199999, "quote_volume": 22979.5574, "trades": 411, "taker_buy_base": 185887.0, "taker_buy_quote": 11610.1186 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.0626, "high": 0.0638, "low": 0.0626, "close": 0.0637, "volume": 515283.0, "close_time": 1757217599999, "quote_volume": 32589.8278, "trades": 578, "taker_buy_base": 249405.0, "taker_buy_quote": 15775.0314 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.0638, "high": 0.0639, "low": 0.0631, "close": 0.0634, "volume": 920640.0, "close_time": 1757231999999, "quote_volume": 58442.716, "trades": 1285, "taker_buy_base": 454130.0, "taker_buy_quote": 28859.051 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.0634, "high": 0.0638, "low": 0.063, "close": 0.0635, "volume": 408917.0, "close_time": 1757246399999, "quote_volume": 25919.2432, "trades": 695, "taker_buy_base": 195683.0, "taker_buy_quote": 12403.4439 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.0636, "high": 0.0638, "low": 0.0629, "close": 0.0632, "volume": 1834677.0, "close_time": 1757260799999, "quote_volume": 116298.9372, "trades": 1493, "taker_buy_base": 922232.0, "taker_buy_quote": 58507.0085 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.0634, "high": 0.0634, "low": 0.0623, "close": 0.0624, "volume": 508811.0, "close_time": 1757275199999, "quote_volume": 32020.1001, "trades": 673, "taker_buy_base": 215831.0, "taker_buy_quote": 13607.8762 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.0625, "high": 0.0635, "low": 0.0623, "close": 0.0631, "volume": 415875.0, "close_time": 1757289599999, "quote_volume": 26112.5685, "trades": 595, "taker_buy_base": 160363.0, "taker_buy_quote": 10060.6275 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.0633, "high": 0.0642, "low": 0.0627, "close": 0.0641, "volume": 712578.0, "close_time": 1757303999999, "quote_volume": 45085.2723, "trades": 993, "taker_buy_base": 425673.0, "taker_buy_quote": 26913.5186 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.0641, "high": 0.0642, "low": 0.0633, "close": 0.0636, "volume": 1422071.0, "close_time": 1757318399999, "quote_volume": 90608.4731, "trades": 1485, "taker_buy_base": 792164.0, "taker_buy_quote": 50491.8243 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.0636, "high": 0.0651, "low": 0.0636, "close": 0.0644, "volume": 1682467.0, "close_time": 1757332799999, "quote_volume": 108480.8347, "trades": 1842, "taker_buy_base": 851214.0, "taker_buy_quote": 54950.1178 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.0645, "high": 0.0662, "low": 0.0645, "close": 0.0661, "volume": 1859504.0, "close_time": 1757347199999, "quote_volume": 121470.6789, "trades": 1853, "taker_buy_base": 1105679.0, "taker_buy_quote": 72179.1523 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.0662, "high": 0.0664, "low": 0.0651, "close": 0.0653, "volume": 652742.0, "close_time": 1757361599999, "quote_volume": 43024.7046, "trades": 1208, "taker_buy_base": 176660.0, "taker_buy_quote": 11643.7604 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.0655, "high": 0.0661, "low": 0.0649, "close": 0.0656, "volume": 807626.0, "close_time": 1757375999999, "quote_volume": 52855.6674, "trades": 938, "taker_buy_base": 468705.0, "taker_buy_quote": 30648.1925 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.0656, "high": 0.0663, "low": 0.065, "close": 0.0662, "volume": 1211384.0, "close_time": 1757390399999, "quote_volume": 79737.3218, "trades": 1281, "taker_buy_base": 491324.0, "taker_buy_quote": 32322.7623 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.0662, "high": 0.0678, "low": 0.0659, "close": 0.0677, "volume": 1563923.0, "close_time": 1757404799999, "quote_volume": 104658.6908, "trades": 1958, "taker_buy_base": 894436.0, "taker_buy_quote": 59802.2252 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.0677, "high": 0.068, "low": 0.067, "close": 0.0673, "volume": 1236517.0, "close_time": 1757419199999, "quote_volume": 83497.0917, "trades": 1798, "taker_buy_base": 496478.0, "taker_buy_quote": 33547.8862 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.0672, "high": 0.0676, "low": 0.0648, "close": 0.0652, "volume": 1788387.0, "close_time": 1757433599999, "quote_volume": 118303.6234, "trades": 2547, "taker_buy_base": 1000630.0, "taker_buy_quote": 66180.5047 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.0652, "high": 0.0655, "low": 0.0648, "close": 0.0654, "volume": 548551.0, "close_time": 1757447999999, "quote_volume": 35730.0049, "trades": 671, "taker_buy_base": 261687.0, "taker_buy_quote": 17051.1896 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.0654, "high": 0.0657, "low": 0.065, "close": 0.0656, "volume": 567492.0, "close_time": 1757462399999, "quote_volume": 37095.9978, "trades": 574, "taker_buy_base": 318186.0, "taker_buy_quote": 20812.3717 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0657, "high": 0.0665, "low": 0.0651, "close": 0.0665, "volume": 577820.0, "close_time": 1757476799999, "quote_volume": 38034.7872, "trades": 824, "taker_buy_base": 363070.0, "taker_buy_quote": 23882.9294 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.0665, "high": 0.0671, "low": 0.0658, "close": 0.066, "volume": 3088539.0, "close_time": 1757491199999, "quote_volume": 205067.2517, "trades": 3303, "taker_buy_base": 870885.0, "taker_buy_quote": 57895.5445 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.066, "high": 0.0665, "low": 0.0655, "close": 0.0663, "volume": 1616569.0, "close_time": 1757505599999, "quote_volume": 106756.9998, "trades": 1779, "taker_buy_base": 707829.0, "taker_buy_quote": 46718.6678 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.0663, "high": 0.0673, "low": 0.0661, "close": 0.0665, "volume": 1487042.0, "close_time": 1757519999999, "quote_volume": 99317.9043, "trades": 2036, "taker_buy_base": 558738.0, "taker_buy_quote": 37315.0945 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.0666, "high": 0.0669, "low": 0.0651, "close": 0.0653, "volume": 1665643.0, "close_time": 1757534399999, "quote_volume": 109906.9035, "trades": 1633, "taker_buy_base": 564495.0, "taker_buy_quote": 37273.7022 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.0652, "high": 0.0665, "low": 0.0652, "close": 0.0661, "volume": 1419359.0, "close_time": 1757548799999, "quote_volume": 93720.1632, "trades": 1421, "taker_buy_base": 881631.0, "taker_buy_quote": 58334.4906 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.0661, "high": 0.0669, "low": 0.0659, "close": 0.0668, "volume": 827548.0, "close_time": 1757563199999, "quote_volume": 55004.8067, "trades": 858, "taker_buy_base": 548878.0, "taker_buy_quote": 36486.6695 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.0667, "high": 0.0676, "low": 0.0661, "close": 0.0673, "volume": 1650945.0, "close_time": 1757577599999, "quote_volume": 110169.2604, "trades": 1515, "taker_buy_base": 821391.0, "taker_buy_quote": 54802.7864 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.0672, "high": 0.0675, "low": 0.0656, "close": 0.0658, "volume": 1177326.0, "close_time": 1757591999999, "quote_volume": 78418.4695, "trades": 1036, "taker_buy_base": 442209.0, "taker_buy_quote": 29468.237 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.0658, "high": 0.0666, "low": 0.0651, "close": 0.0655, "volume": 1701491.0, "close_time": 1757606399999, "quote_volume": 111756.1654, "trades": 2010, "taker_buy_base": 857653.0, "taker_buy_quote": 56326.0513 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.0655, "high": 0.0664, "low": 0.0655, "close": 0.0664, "volume": 720523.0, "close_time": 1757620799999, "quote_volume": 47528.5565, "trades": 658, "taker_buy_base": 389540.0, "taker_buy_quote": 25705.4871 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.0663, "high": 0.067, "low": 0.066, "close": 0.0668, "volume": 488160.0, "close_time": 1757635199999, "quote_volume": 32439.593, "trades": 616, "taker_buy_base": 220940.0, "taker_buy_quote": 14705.7219 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.067, "high": 0.0673, "low": 0.0659, "close": 0.0662, "volume": 669307.0, "close_time": 1757649599999, "quote_volume": 44574.8931, "trades": 826, "taker_buy_base": 222775.0, "taker_buy_quote": 14840.1652 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.0662, "high": 0.0672, "low": 0.0661, "close": 0.0667, "volume": 892768.0, "close_time": 1757663999999, "quote_volume": 59630.8443, "trades": 826, "taker_buy_base": 328538.0, "taker_buy_quote": 21954.1831 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.0667, "high": 0.067, "low": 0.0656, "close": 0.0658, "volume": 3486845.0, "close_time": 1757678399999, "quote_volume": 231326.3634, "trades": 2440, "taker_buy_base": 2171235.0, "taker_buy_quote": 144128.1519 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.0658, "high": 0.0666, "low": 0.0654, "close": 0.066, "volume": 1287107.0, "close_time": 1757692799999, "quote_volume": 84939.8467, "trades": 1328, "taker_buy_base": 624731.0, "taker_buy_quote": 41225.6685 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.066, "high": 0.0684, "low": 0.0659, "close": 0.0678, "volume": 2861616.0, "close_time": 1757707199999, "quote_volume": 193700.3842, "trades": 2483, "taker_buy_base": 1267315.0, "taker_buy_quote": 85738.4695 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.0677, "high": 0.0698, "low": 0.0676, "close": 0.0688, "volume": 3448660.0, "close_time": 1757721599999, "quote_volume": 236822.3271, "trades": 2674, "taker_buy_base": 1798159.0, "taker_buy_quote": 123434.5579 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0687, "high": 0.0693, "low": 0.0684, "close": 0.0692, "volume": 1049096.0, "close_time": 1757735999999, "quote_volume": 72312.7987, "trades": 952, "taker_buy_base": 529520.0, "taker_buy_quote": 36516.2924 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0685, "close": 0.0686, "volume": 608945.0, "close_time": 1757750399999, "quote_volume": 41853.3967, "trades": 833, "taker_buy_base": 163239.0, "taker_buy_quote": 11241.4381 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.0685, "high": 0.0702, "low": 0.0685, "close": 0.0699, "volume": 1954613.0, "close_time": 1757764799999, "quote_volume": 135982.8045, "trades": 1359, "taker_buy_base": 1080081.0, "taker_buy_quote": 75204.6469 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.0699, "high": 0.0703, "low": 0.0683, "close": 0.0693, "volume": 1879287.0, "close_time": 1757779199999, "quote_volume": 129923.9656, "trades": 1667, "taker_buy_base": 843425.0, "taker_buy_quote": 58357.6235 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.0692, "high": 0.0697, "low": 0.0679, "close": 0.0695, "volume": 1332200.0, "close_time": 1757793599999, "quote_volume": 91796.2772, "trades": 1501, "taker_buy_base": 635136.0, "taker_buy_quote": 43808.4687 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.0693, "high": 0.0699, "low": 0.069, "close": 0.0696, "volume": 848575.0, "close_time": 1757807999999, "quote_volume": 58934.1178, "trades": 841, "taker_buy_base": 351111.0, "taker_buy_quote": 24386.826 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0681, "close": 0.0681, "volume": 718835.0, "close_time": 1757822399999, "quote_volume": 49559.8217, "trades": 1037, "taker_buy_base": 282525.0, "taker_buy_quote": 19483.5193 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.0682, "high": 0.069, "low": 0.0677, "close": 0.0684, "volume": 621173.0, "close_time": 1757836799999, "quote_volume": 42488.2272, "trades": 1099, "taker_buy_base": 340142.0, "taker_buy_quote": 23281.9175 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.0683, "high": 0.0686, "low": 0.0667, "close": 0.0668, "volume": 1014130.0, "close_time": 1757851199999, "quote_volume": 68572.4279, "trades": 1232, "taker_buy_base": 443297.0, "taker_buy_quote": 30031.847 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.0669, "high": 0.0674, "low": 0.0651, "close": 0.0659, "volume": 2759077.0, "close_time": 1757865599999, "quote_volume": 182498.5415, "trades": 3610, "taker_buy_base": 1161348.0, "taker_buy_quote": 76904.4341 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.0661, "high": 0.067, "low": 0.0655, "close": 0.0658, "volume": 1675679.0, "close_time": 1757879999999, "quote_volume": 110941.7932, "trades": 2043, "taker_buy_base": 639894.0, "taker_buy_quote": 42405.5403 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.0658, "high": 0.0666, "low": 0.0652, "close": 0.0655, "volume": 1150637.0, "close_time": 1757894399999, "quote_volume": 75986.5126, "trades": 1362, "taker_buy_base": 609720.0, "taker_buy_quote": 40259.0584 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.0657, "high": 0.0664, "low": 0.065, "close": 0.0662, "volume": 978708.0, "close_time": 1757908799999, "quote_volume": 64395.371, "trades": 1240, "taker_buy_base": 605517.0, "taker_buy_quote": 39830.2369 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.0663, "high": 0.0669, "low": 0.0643, "close": 0.0645, "volume": 1834179.0, "close_time": 1757923199999, "quote_volume": 120061.2287, "trades": 1992, "taker_buy_base": 625810.0, "taker_buy_quote": 40870.221 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.0645, "high": 0.0645, "low": 0.0627, "close": 0.0634, "volume": 3869694.0, "close_time": 1757937599999, "quote_volume": 244743.1255, "trades": 3262, "taker_buy_base": 1300679.0, "taker_buy_quote": 82346.0196 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.0635, "high": 0.0636, "low": 0.0616, "close": 0.0621, "volume": 2097100.0, "close_time": 1757951999999, "quote_volume": 131789.3441, "trades": 2395, "taker_buy_base": 1045446.0, "taker_buy_quote": 65742.4709 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.062, "high": 0.063, "low": 0.0614, "close": 0.0628, "volume": 697114.0, "close_time": 1757966399999, "quote_volume": 43257.2167, "trades": 949, "taker_buy_base": 285920.0, "taker_buy_quote": 17765.3489 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.0628, "high": 0.0633, "low": 0.0626, "close": 0.0631, "volume": 874829.0, "close_time": 1757980799999, "quote_volume": 55067.9149, "trades": 635, "taker_buy_base": 267213.0, "taker_buy_quote": 16841.2429 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0632, "high": 0.0633, "low": 0.0621, "close": 0.0622, "volume": 940901.0, "close_time": 1757995199999, "quote_volume": 58965.7017, "trades": 1068, "taker_buy_base": 299934.0, "taker_buy_quote": 18797.4861 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.0622, "high": 0.0628, "low": 0.0616, "close": 0.0626, "volume": 588720.0, "close_time": 1758009599999, "quote_volume": 36791.4624, "trades": 689, "taker_buy_base": 328511.0, "taker_buy_quote": 20527.3827 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.0626, "high": 0.0632, "low": 0.0624, "close": 0.0627, "volume": 510137.0, "close_time": 1758023999999, "quote_volume": 32051.6363, "trades": 661, "taker_buy_base": 352633.0, "taker_buy_quote": 22164.7374 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.0627, "high": 0.0635, "low": 0.0621, "close": 0.0635, "volume": 1278724.0, "close_time": 1758038399999, "quote_volume": 80290.7821, "trades": 1148, "taker_buy_base": 610124.0, "taker_buy_quote": 38322.894 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.0635, "high": 0.0641, "low": 0.063, "close": 0.0637, "volume": 976993.0, "close_time": 1758052799999, "quote_volume": 62117.4196, "trades": 977, "taker_buy_base": 430109.0, "taker_buy_quote": 27335.307 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.0636, "high": 0.0641, "low": 0.0635, "close": 0.0636, "volume": 497738.0, "close_time": 1758067199999, "quote_volume": 31764.1511, "trades": 776, "taker_buy_base": 299585.0, "taker_buy_quote": 19123.7055 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.0638, "high": 0.0647, "low": 0.0635, "close": 0.0637, "volume": 756777.0, "close_time": 1758081599999, "quote_volume": 48504.5284, "trades": 992, "taker_buy_base": 488932.0, "taker_buy_quote": 31328.8679 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.0638, "high": 0.0643, "low": 0.063, "close": 0.0639, "volume": 812650.0, "close_time": 1758095999999, "quote_volume": 51798.1586, "trades": 831, "taker_buy_base": 443657.0, "taker_buy_quote": 28286.9228 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.0639, "high": 0.0639, "low": 0.0622, "close": 0.0628, "volume": 1034084.0, "close_time": 1758110399999, "quote_volume": 64927.0818, "trades": 856, "taker_buy_base": 602494.0, "taker_buy_quote": 37767.5983 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.0628, "high": 0.0629, "low": 0.0622, "close": 0.0623, "volume": 1032908.0, "close_time": 1758124799999, "quote_volume": 64541.3108, "trades": 964, "taker_buy_base": 533762.0, "taker_buy_quote": 33360.7888 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.0623, "high": 0.0653, "low": 0.0619, "close": 0.0651, "volume": 2800347.0, "close_time": 1758139199999, "quote_volume": 176466.3096, "trades": 3104, "taker_buy_base": 1188136.0, "taker_buy_quote": 74930.3913 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.0652, "high": 0.0668, "low": 0.064, "close": 0.0662, "volume": 1081090.0, "close_time": 1758153599999, "quote_volume": 70745.8788, "trades": 1519, "taker_buy_base": 498030.0, "taker_buy_quote": 32637.5679 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.0662, "high": 0.0667, "low": 0.0656, "close": 0.0664, "volume": 894225.0, "close_time": 1758167999999, "quote_volume": 59130.3255, "trades": 1568, "taker_buy_base": 390568.0, "taker_buy_quote": 25835.491 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.0664, "high": 0.0666, "low": 0.0651, "close": 0.0657, "volume": 1231607.0, "close_time": 1758182399999, "quote_volume": 80905.1985, "trades": 1354, "taker_buy_base": 785748.0, "taker_buy_quote": 51586.7669 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.0657, "high": 0.0664, "low": 0.0654, "close": 0.0657, "volume": 596073.0, "close_time": 1758196799999, "quote_volume": 39280.9231, "trades": 1104, "taker_buy_base": 282206.0, "taker_buy_quote": 18616.3895 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.0657, "high": 0.0665, "low": 0.0653, "close": 0.0663, "volume": 621715.0, "close_time": 1758211199999, "quote_volume": 41003.1038, "trades": 1045, "taker_buy_base": 316834.0, "taker_buy_quote": 20882.5426 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.0663, "high": 0.0673, "low": 0.0662, "close": 0.0666, "volume": 1569515.0, "close_time": 1758225599999, "quote_volume": 104468.003, "trades": 1782, "taker_buy_base": 590770.0, "taker_buy_quote": 39354.2244 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.0666, "high": 0.0674, "low": 0.0662, "close": 0.0668, "volume": 1260784.0, "close_time": 1758239999999, "quote_volume": 84317.5106, "trades": 1587, "taker_buy_base": 706741.0, "taker_buy_quote": 47277.7244 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.0669, "high": 0.0678, "low": 0.0656, "close": 0.0659, "volume": 1624604.0, "close_time": 1758254399999, "quote_volume": 108355.1435, "trades": 1922, "taker_buy_base": 878876.0, "taker_buy_quote": 58578.9114 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.0658, "high": 0.0661, "low": 0.0647, "close": 0.0652, "volume": 1923402.0, "close_time": 1758268799999, "quote_volume": 125781.2368, "trades": 1412, "taker_buy_base": 1099120.0, "taker_buy_quote": 71936.8593 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.0652, "high": 0.0655, "low": 0.0633, "close": 0.0634, "volume": 2651707.0, "close_time": 1758283199999, "quote_volume": 170842.3674, "trades": 1785, "taker_buy_base": 1022346.0, "taker_buy_quote": 66017.5553 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.0634, "high": 0.0641, "low": 0.0626, "close": 0.0631, "volume": 1745070.0, "close_time": 1758297599999, "quote_volume": 110646.3943, "trades": 1359, "taker_buy_base": 810082.0, "taker_buy_quote": 51356.9558 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.063, "high": 0.0635, "low": 0.0616, "close": 0.0621, "volume": 2450331.0, "close_time": 1758311999999, "quote_volume": 152949.0153, "trades": 2421, "taker_buy_base": 1195594.0, "taker_buy_quote": 74660.4103 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.0621, "high": 0.0627, "low": 0.0615, "close": 0.0622, "volume": 1313035.0, "close_time": 1758326399999, "quote_volume": 81676.1117, "trades": 1240, "taker_buy_base": 761675.0, "taker_buy_quote": 47361.991 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.0621, "high": 0.0626, "low": 0.0617, "close": 0.0626, "volume": 1368007.0, "close_time": 1758340799999, "quote_volume": 85028.9917, "trades": 1296, "taker_buy_base": 512682.0, "taker_buy_quote": 31884.1868 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.0625, "high": 0.0635, "low": 0.0622, "close": 0.0634, "volume": 711021.0, "close_time": 1758355199999, "quote_volume": 44831.2196, "trades": 757, "taker_buy_base": 354620.0, "taker_buy_quote": 22372.4259 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.0634, "high": 0.0636, "low": 0.0623, "close": 0.0628, "volume": 1421593.0, "close_time": 1758369599999, "quote_volume": 89290.2034, "trades": 1251, "taker_buy_base": 783031.0, "taker_buy_quote": 49160.5581 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.0628, "high": 0.0642, "low": 0.0624, "close": 0.0638, "volume": 1919946.0, "close_time": 1758383999999, "quote_volume": 121377.5707, "trades": 1731, "taker_buy_base": 952193.0, "taker_buy_quote": 60139.6558 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.0637, "high": 0.0642, "low": 0.0629, "close": 0.0631, "volume": 1632289.0, "close_time": 1758398399999, "quote_volume": 103694.1472, "trades": 1215, "taker_buy_base": 756142.0, "taker_buy_quote": 47994.0936 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.063, "high": 0.0637, "low": 0.063, "close": 0.0632, "volume": 612042.0, "close_time": 1758412799999, "quote_volume": 38781.827, "trades": 413, "taker_buy_base": 357080.0, "taker_buy_quote": 22621.3271 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.0632, "high": 0.0634, "low": 0.0626, "close": 0.063, "volume": 1334647.0, "close_time": 1758427199999, "quote_volume": 83991.7366, "trades": 972, "taker_buy_base": 688140.0, "taker_buy_quote": 43338.9313 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.0631, "high": 0.0643, "low": 0.0627, "close": 0.0637, "volume": 1448524.0, "close_time": 1758441599999, "quote_volume": 91983.5744, "trades": 1053, "taker_buy_base": 655491.0, "taker_buy_quote": 41642.7489 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.0638, "high": 0.0639, "low": 0.062, "close": 0.0622, "volume": 1978007.0, "close_time": 1758455999999, "quote_volume": 124378.2903, "trades": 1487, "taker_buy_base": 683679.0, "taker_buy_quote": 42838.6472 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.062, "high": 0.0629, "low": 0.062, "close": 0.0625, "volume": 1203251.0, "close_time": 1758470399999, "quote_volume": 75268.2068, "trades": 976, "taker_buy_base": 632922.0, "taker_buy_quote": 39600.7205 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.0625, "high": 0.0627, "low": 0.0617, "close": 0.0623, "volume": 917239.0, "close_time": 1758484799999, "quote_volume": 57003.7203, "trades": 843, "taker_buy_base": 518439.0, "taker_buy_quote": 32242.1912 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.0623, "high": 0.0623, "low": 0.0616, "close": 0.0616, "volume": 637218.0, "close_time": 1758499199999, "quote_volume": 39425.1124, "trades": 621, "taker_buy_base": 371623.0, "taker_buy_quote": 23005.1094 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.0617, "high": 0.0619, "low": 0.0589, "close": 0.0595, "volume": 3568271.0, "close_time": 1758513599999, "quote_volume": 214308.5346, "trades": 2913, "taker_buy_base": 1506934.0, "taker_buy_quote": 90518.4745 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.0594, "high": 0.0598, "low": 0.0539, "close": 0.0556, "volume": 5426533.0, "close_time": 1758527999999, "quote_volume": 306899.9477, "trades": 4920, "taker_buy_base": 2512644.0, "taker_buy_quote": 141885.1581 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.0556, "high": 0.0558, "low": 0.0545, "close": 0.0547, "volume": 3105433.0, "close_time": 1758542399999, "quote_volume": 171000.5054, "trades": 2321, "taker_buy_base": 1584203.0, "taker_buy_quote": 87233.9001 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.0547, "high": 0.0553, "low": 0.0539, "close": 0.0543, "volume": 2154121.0, "close_time": 1758556799999, "quote_volume": 117598.5377, "trades": 1326, "taker_buy_base": 1088963.0, "taker_buy_quote": 59486.8624 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.0542, "high": 0.0548, "low": 0.0537, "close": 0.0541, "volume": 2760731.0, "close_time": 1758571199999, "quote_volume": 149836.4547, "trades": 2110, "taker_buy_base": 1812132.0, "taker_buy_quote": 98367.0406 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.0541, "high": 0.0553, "low": 0.0538, "close": 0.0552, "volume": 1008618.0, "close_time": 1758585599999, "quote_volume": 55192.7442, "trades": 796, "taker_buy_base": 431357.0, "taker_buy_quote": 23564.2023 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.0552, "high": 0.0555, "low": 0.054, "close": 0.0549, "volume": 2018387.0, "close_time": 1758599999999, "quote_volume": 110632.3234, "trades": 1805, "taker_buy_base": 1155370.0, "taker_buy_quote": 63413.7396 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.0549, "high": 0.0559, "low": 0.0543, "close": 0.0556, "volume": 1341679.0, "close_time": 1758614399999, "quote_volume": 74129.2274, "trades": 1547, "taker_buy_base": 681815.0, "taker_buy_quote": 37630.0449 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.0558, "high": 0.0566, "low": 0.0557, "close": 0.0562, "volume": 1064752.0, "close_time": 1758628799999, "quote_volume": 59716.4273, "trades": 1190, "taker_buy_base": 773752.0, "taker_buy_quote": 43382.524 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.0561, "high": 0.0567, "low": 0.0553, "close": 0.0563, "volume": 1603746.0, "close_time": 1758643199999, "quote_volume": 89973.8163, "trades": 1752, "taker_buy_base": 800478.0, "taker_buy_quote": 44903.0548 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.0563, "high": 0.0568, "low": 0.0551, "close": 0.0552, "volume": 1652075.0, "close_time": 1758657599999, "quote_volume": 92474.39, "trades": 1645, "taker_buy_base": 882241.0, "taker_buy_quote": 49384.9636 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.0553, "high": 0.0561, "low": 0.055, "close": 0.0553, "volume": 924703.0, "close_time": 1758671999999, "quote_volume": 51395.9491, "trades": 1075, "taker_buy_base": 509996.0, "taker_buy_quote": 28335.771 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.0554, "high": 0.0564, "low": 0.0548, "close": 0.0551, "volume": 1035889.0, "close_time": 1758686399999, "quote_volume": 57777.484, "trades": 1149, "taker_buy_base": 482555.0, "taker_buy_quote": 26886.8539 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.055, "high": 0.056, "low": 0.0542, "close": 0.0558, "volume": 900089.0, "close_time": 1758700799999, "quote_volume": 49653.7087, "trades": 896, "taker_buy_base": 354087.0, "taker_buy_quote": 19550.754 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.056, "high": 0.0563, "low": 0.0555, "close": 0.0561, "volume": 1137557.0, "close_time": 1758715199999, "quote_volume": 63560.0219, "trades": 1467, "taker_buy_base": 374687.0, "taker_buy_quote": 20974.3909 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.0563, "high": 0.0572, "low": 0.0561, "close": 0.0564, "volume": 1550426.0, "close_time": 1758729599999, "quote_volume": 87621.2801, "trades": 1340, "taker_buy_base": 864542.0, "taker_buy_quote": 48885.6449 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.0564, "high": 0.0569, "low": 0.0563, "close": 0.0565, "volume": 684293.0, "close_time": 1758743999999, "quote_volume": 38741.6573, "trades": 546, "taker_buy_base": 255393.0, "taker_buy_quote": 14465.2536 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.0565, "high": 0.0567, "low": 0.0557, "close": 0.056, "volume": 676192.0, "close_time": 1758758399999, "quote_volume": 37951.516, "trades": 590, "taker_buy_base": 320262.0, "taker_buy_quote": 17969.4068 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.056, "high": 0.0561, "low": 0.0544, "close": 0.0549, "volume": 3323058.0, "close_time": 1758772799999, "quote_volume": 183391.7521, "trades": 2548, "taker_buy_base": 1318752.0, "taker_buy_quote": 72845.3833 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.0548, "high": 0.0551, "low": 0.0537, "close": 0.0545, "volume": 2568598.0, "close_time": 1758787199999, "quote_volume": 139795.9232, "trades": 1670, "taker_buy_base": 1134703.0, "taker_buy_quote": 61787.7168 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.0544, "high": 0.055, "low": 0.0538, "close": 0.0539, "volume": 1314095.0, "close_time": 1758801599999, "quote_volume": 71538.1037, "trades": 1364, "taker_buy_base": 562396.0, "taker_buy_quote": 30643.1926 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.0538, "high": 0.0545, "low": 0.0527, "close": 0.0539, "volume": 2448685.0, "close_time": 1758815999999, "quote_volume": 131324.3626, "trades": 2027, "taker_buy_base": 1017302.0, "taker_buy_quote": 54531.3606 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.0538, "high": 0.0539, "low": 0.051, "close": 0.0524, "volume": 2670304.0, "close_time": 1758830399999, "quote_volume": 139607.7497, "trades": 1949, "taker_buy_base": 1342845.0, "taker_buy_quote": 70214.3459 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.0523, "high": 0.0525, "low": 0.0512, "close": 0.0516, "volume": 1318626.0, "close_time": 1758844799999, "quote_volume": 68529.0905, "trades": 1194, "taker_buy_base": 544557.0, "taker_buy_quote": 28329.5265 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.0516, "high": 0.0526, "low": 0.0516, "close": 0.0525, "volume": 1888194.0, "close_time": 1758859199999, "quote_volume": 98521.0111, "trades": 1537, "taker_buy_base": 596659.0, "taker_buy_quote": 31141.0314 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.0526, "high": 0.0527, "low": 0.0518, "close": 0.0524, "volume": 1805498.0, "close_time": 1758873599999, "quote_volume": 94266.8393, "trades": 1379, "taker_buy_base": 856137.0, "taker_buy_quote": 44709.9564 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.0524, "high": 0.0527, "low": 0.0515, "close": 0.0522, "volume": 2792118.0, "close_time": 1758887999999, "quote_volume": 145391.4239, "trades": 1685, "taker_buy_base": 1224645.0, "taker_buy_quote": 63760.3408 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.0522, "high": 0.0531, "low": 0.0514, "close": 0.0531, "volume": 2231671.0, "close_time": 1758902399999, "quote_volume": 117310.7938, "trades": 1593, "taker_buy_base": 986105.0, "taker_buy_quote": 51873.9077 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.0531, "high": 0.0546, "low": 0.053, "close": 0.054, "volume": 1505372.0, "close_time": 1758916799999, "quote_volume": 80992.4785, "trades": 1148, "taker_buy_base": 796726.0, "taker_buy_quote": 42799.0028 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.054, "high": 0.0546, "low": 0.0539, "close": 0.0543, "volume": 892411.0, "close_time": 1758931199999, "quote_volume": 48334.069, "trades": 675, "taker_buy_base": 517100.0, "taker_buy_quote": 28023.8079 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0544, "high": 0.0546, "low": 0.054, "close": 0.0543, "volume": 738480.0, "close_time": 1758945599999, "quote_volume": 40110.1525, "trades": 824, "taker_buy_base": 488016.0, "taker_buy_quote": 26514.1086 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.0543, "high": 0.0545, "low": 0.0541, "close": 0.0541, "volume": 1432427.0, "close_time": 1758959999999, "quote_volume": 77811.7976, "trades": 666, "taker_buy_base": 697327.0, "taker_buy_quote": 37916.3413 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.0541, "high": 0.0543, "low": 0.0535, "close": 0.054, "volume": 1091776.0, "close_time": 1758974399999, "quote_volume": 58926.7068, "trades": 803, "taker_buy_base": 537299.0, "taker_buy_quote": 28958.892 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.054, "high": 0.0545, "low": 0.0537, "close": 0.0545, "volume": 561350.0, "close_time": 1758988799999, "quote_volume": 30362.2917, "trades": 556, "taker_buy_base": 329348.0, "taker_buy_quote": 17808.42 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.0546, "high": 0.0546, "low": 0.0537, "close": 0.054, "volume": 565752.0, "close_time": 1759003199999, "quote_volume": 30561.4181, "trades": 392, "taker_buy_base": 243543.0, "taker_buy_quote": 13135.8282 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.0541, "high": 0.0546, "low": 0.0537, "close": 0.0538, "volume": 763325.0, "close_time": 1759017599999, "quote_volume": 41220.4743, "trades": 789, "taker_buy_base": 248416.0, "taker_buy_quote": 13428.7742 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.0538, "high": 0.0542, "low": 0.0528, "close": 0.053, "volume": 1595763.0, "close_time": 1759031999999, "quote_volume": 85080.0277, "trades": 1269, "taker_buy_base": 612896.0, "taker_buy_quote": 32673.5702 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.053, "high": 0.053, "low": 0.0523, "close": 0.0524, "volume": 1085585.0, "close_time": 1759046399999, "quote_volume": 57255.3134, "trades": 877, "taker_buy_base": 620819.0, "taker_buy_quote": 32747.3567 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.0525, "high": 0.0527, "low": 0.0521, "close": 0.0526, "volume": 1452325.0, "close_time": 1759060799999, "quote_volume": 76095.6844, "trades": 1676, "taker_buy_base": 521486.0, "taker_buy_quote": 27335.1331 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.0526, "high": 0.0534, "low": 0.0519, "close": 0.0532, "volume": 2401950.0, "close_time": 1759075199999, "quote_volume": 126784.4847, "trades": 2571, "taker_buy_base": 738846.0, "taker_buy_quote": 39052.8668 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.0533, "high": 0.0539, "low": 0.0532, "close": 0.0538, "volume": 582261.0, "close_time": 1759089599999, "quote_volume": 31183.4711, "trades": 520, "taker_buy_base": 276599.0, "taker_buy_quote": 14819.5482 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.0538, "high": 0.0552, "low": 0.0537, "close": 0.055, "volume": 1685698.0, "close_time": 1759103999999, "quote_volume": 92063.4468, "trades": 1620, "taker_buy_base": 689512.0, "taker_buy_quote": 37595.0889 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.055, "high": 0.055, "low": 0.0545, "close": 0.0548, "volume": 680822.0, "close_time": 1759118399999, "quote_volume": 37323.6548, "trades": 521, "taker_buy_base": 326590.0, "taker_buy_quote": 17904.5418 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.0548, "high": 0.0549, "low": 0.0538, "close": 0.0542, "volume": 884880.0, "close_time": 1759132799999, "quote_volume": 48136.5845, "trades": 433, "taker_buy_base": 463490.0, "taker_buy_quote": 25240.1437 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.0543, "high": 0.0546, "low": 0.0536, "close": 0.054, "volume": 1221317.0, "close_time": 1759147199999, "quote_volume": 66192.5769, "trades": 1527, "taker_buy_base": 579443.0, "taker_buy_quote": 31382.019 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.054, "high": 0.0549, "low": 0.0526, "close": 0.0543, "volume": 1784005.0, "close_time": 1759161599999, "quote_volume": 95746.7551, "trades": 1732, "taker_buy_base": 790345.0, "taker_buy_quote": 42404.5449 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.0544, "high": 0.0548, "low": 0.0536, "close": 0.0547, "volume": 1102608.0, "close_time": 1759175999999, "quote_volume": 59788.5075, "trades": 1718, "taker_buy_base": 625364.0, "taker_buy_quote": 33884.7356 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.0547, "high": 0.0555, "low": 0.0545, "close": 0.0546, "volume": 1328310.0, "close_time": 1759190399999, "quote_volume": 73047.0822, "trades": 1779, "taker_buy_base": 559352.0, "taker_buy_quote": 30718.5771 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.0546, "high": 0.0546, "low": 0.0532, "close": 0.0535, "volume": 1651418.0, "close_time": 1759204799999, "quote_volume": 88762.1205, "trades": 1557, "taker_buy_base": 884072.0, "taker_buy_quote": 47511.8615 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.0536, "high": 0.0542, "low": 0.0534, "close": 0.0537, "volume": 784721.0, "close_time": 1759219199999, "quote_volume": 42158.556, "trades": 1137, "taker_buy_base": 425636.0, "taker_buy_quote": 22886.6442 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.0537, "high": 0.0539, "low": 0.053, "close": 0.0536, "volume": 740508.0, "close_time": 1759233599999, "quote_volume": 39588.919, "trades": 1132, "taker_buy_base": 427216.0, "taker_buy_quote": 22857.9313 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.0536, "high": 0.0537, "low": 0.0524, "close": 0.0527, "volume": 1248008.0, "close_time": 1759247999999, "quote_volume": 66242.5505, "trades": 1295, "taker_buy_base": 634435.0, "taker_buy_quote": 33662.5222 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.0527, "high": 0.0537, "low": 0.0523, "close": 0.0536, "volume": 1651333.0, "close_time": 1759262399999, "quote_volume": 87086.2801, "trades": 2021, "taker_buy_base": 752079.0, "taker_buy_quote": 39659.045 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.0537, "high": 0.0544, "low": 0.0535, "close": 0.0538, "volume": 1361204.0, "close_time": 1759276799999, "quote_volume": 73389.3472, "trades": 1867, "taker_buy_base": 595311.0, "taker_buy_quote": 32102.3651 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.0539, "high": 0.0543, "low": 0.0534, "close": 0.0535, "volume": 1691284.0, "close_time": 1759291199999, "quote_volume": 91014.4473, "trades": 1577, "taker_buy_base": 885023.0, "taker_buy_quote": 47664.9578 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.0536, "high": 0.0543, "low": 0.0535, "close": 0.054, "volume": 1058122.0, "close_time": 1759305599999, "quote_volume": 57008.4057, "trades": 1313, "taker_buy_base": 555517.0, "taker_buy_quote": 29942.622 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.054, "high": 0.0567, "low": 0.0538, "close": 0.0564, "volume": 3694670.0, "close_time": 1759319999999, "quote_volume": 205388.7616, "trades": 3423, "taker_buy_base": 1892941.0, "taker_buy_quote": 105071.9985 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.0564, "high": 0.0568, "low": 0.0559, "close": 0.0566, "volume": 1413716.0, "close_time": 1759334399999, "quote_volume": 79640.8591, "trades": 1420, "taker_buy_base": 707941.0, "taker_buy_quote": 39879.6596 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.0567, "high": 0.0601, "low": 0.0563, "close": 0.0595, "volume": 5446286.0, "close_time": 1759348799999, "quote_volume": 318296.1095, "trades": 4299, "taker_buy_base": 3694078.0, "taker_buy_quote": 215905.8322 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.0594, "high": 0.0605, "low": 0.0586, "close": 0.0602, "volume": 4102725.0, "close_time": 1759363199999, "quote_volume": 244194.0267, "trades": 3340, "taker_buy_base": 2251394.0, "taker_buy_quote": 134001.7841 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.0603, "high": 0.0626, "low": 0.0602, "close": 0.0621, "volume": 4642155.0, "close_time": 1759377599999, "quote_volume": 284974.4248, "trades": 2996, "taker_buy_base": 2526638.0, "taker_buy_quote": 154769.9401 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.0621, "high": 0.0645, "low": 0.0616, "close": 0.0634, "volume": 6383734.0, "close_time": 1759391999999, "quote_volume": 404417.1203, "trades": 4629, "taker_buy_base": 3887655.0, "taker_buy_quote": 246365.8274 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.0636, "high": 0.0649, "low": 0.0626, "close": 0.0627, "volume": 4680552.0, "close_time": 1759406399999, "quote_volume": 298651.8738, "trades": 3545, "taker_buy_base": 2090084.0, "taker_buy_quote": 133537.2562 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.0626, "high": 0.0646, "low": 0.0625, "close": 0.0635, "volume": 6004949.0, "close_time": 1759420799999, "quote_volume": 381594.7328, "trades": 4950, "taker_buy_base": 3387823.0, "taker_buy_quote": 215736.6275 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.0636, "high": 0.0663, "low": 0.0631, "close": 0.0643, "volume": 10934696.0, "close_time": 1759435199999, "quote_volume": 704515.7328, "trades": 6782, "taker_buy_base": 6328921.0, "taker_buy_quote": 408726.0932 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.0643, "high": 0.065, "low": 0.0633, "close": 0.0637, "volume": 2287539.0, "close_time": 1759449599999, "quote_volume": 146481.3082, "trades": 2559, "taker_buy_base": 1120510.0, "taker_buy_quote": 71739.06 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.0636, "high": 0.0637, "low": 0.0611, "close": 0.0614, "volume": 4130319.0, "close_time": 1759463999999, "quote_volume": 257310.9313, "trades": 3213, "taker_buy_base": 1567000.0, "taker_buy_quote": 97666.0744 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.0615, "high": 0.0624, "low": 0.0613, "close": 0.0615, "volume": 2049727.0, "close_time": 1759478399999, "quote_volume": 126696.2182, "trades": 1671, "taker_buy_base": 895731.0, "taker_buy_quote": 55453.0967 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.0615, "high": 0.0619, "low": 0.061, "close": 0.0616, "volume": 1706010.0, "close_time": 1759492799999, "quote_volume": 105085.7319, "trades": 1132, "taker_buy_base": 708098.0, "taker_buy_quote": 43654.5452 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.0616, "high": 0.0631, "low": 0.061, "close": 0.0631, "volume": 1761671.0, "close_time": 1759507199999, "quote_volume": 108969.5134, "trades": 2175, "taker_buy_base": 661228.0, "taker_buy_quote": 40947.4466 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.0632, "high": 0.0644, "low": 0.0622, "close": 0.0629, "volume": 3271283.0, "close_time": 1759521599999, "quote_volume": 207008.4579, "trades": 3081, "taker_buy_base": 1553597.0, "taker_buy_quote": 98283.9482 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.0627, "high": 0.0636, "low": 0.0625, "close": 0.0631, "volume": 1035839.0, "close_time": 1759535999999, "quote_volume": 65403.8092, "trades": 1060, "taker_buy_base": 549364.0, "taker_buy_quote": 34687.1516 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0632, "high": 0.0634, "low": 0.0615, "close": 0.0616, "volume": 1071367.0, "close_time": 1759550399999, "quote_volume": 66715.3786, "trades": 1295, "taker_buy_base": 417504.0, "taker_buy_quote": 26025.2777 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.0616, "high": 0.0619, "low": 0.0611, "close": 0.0612, "volume": 941845.0, "close_time": 1759564799999, "quote_volume": 58039.4899, "trades": 990, "taker_buy_base": 498992.0, "taker_buy_quote": 30740.5019 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.0612, "high": 0.0615, "low": 0.0602, "close": 0.0604, "volume": 1994358.0, "close_time": 1759579199999, "quote_volume": 120957.1961, "trades": 1374, "taker_buy_base": 726467.0, "taker_buy_quote": 44045.6749 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.0606, "high": 0.0612, "low": 0.0596, "close": 0.0597, "volume": 1502156.0, "close_time": 1759593599999, "quote_volume": 90865.8642, "trades": 1770, "taker_buy_base": 459288.0, "taker_buy_quote": 27761.9462 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.0597, "high": 0.0608, "low": 0.0596, "close": 0.0606, "volume": 1036567.0, "close_time": 1759607999999, "quote_volume": 62325.5109, "trades": 1138, "taker_buy_base": 448994.0, "taker_buy_quote": 26989.5644 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.0607, "high": 0.0612, "low": 0.0605, "close": 0.0607, "volume": 867768.0, "close_time": 1759622399999, "quote_volume": 52745.1578, "trades": 1069, "taker_buy_base": 493718.0, "taker_buy_quote": 30021.2193 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.0607, "high": 0.063, "low": 0.0605, "close": 0.0625, "volume": 2008777.0, "close_time": 1759636799999, "quote_volume": 124039.9157, "trades": 2564, "taker_buy_base": 827239.0, "taker_buy_quote": 51049.7163 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.0626, "high": 0.0742, "low": 0.0626, "close": 0.0719, "volume": 37330816.0, "close_time": 1759651199999, "quote_volume": 2595054.7393, "trades": 31889, "taker_buy_base": 22601479.0, "taker_buy_quote": 1566841.5002 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.0719, "high": 0.0758, "low": 0.0688, "close": 0.0703, "volume": 37082116.0, "close_time": 1759665599999, "quote_volume": 2673150.3792, "trades": 37303, "taker_buy_base": 18218325.0, "taker_buy_quote": 1315433.9159 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.0702, "high": 0.0745, "low": 0.0693, "close": 0.0705, "volume": 25716811.0, "close_time": 1759679999999, "quote_volume": 1846180.0502, "trades": 15734, "taker_buy_base": 12166388.0, "taker_buy_quote": 875506.7787 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.0705, "high": 0.0708, "low": 0.0668, "close": 0.0669, "volume": 11718887.0, "close_time": 1759694399999, "quote_volume": 810288.2342, "trades": 5168, "taker_buy_base": 4576546.0, "taker_buy_quote": 318503.4332 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.0669, "high": 0.0684, "low": 0.0662, "close": 0.0673, "volume": 5042727.0, "close_time": 1759708799999, "quote_volume": 340221.8192, "trades": 2365, "taker_buy_base": 2829731.0, "taker_buy_quote": 191104.5554 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0673, "high": 0.0702, "low": 0.0669, "close": 0.0682, "volume": 9408240.0, "close_time": 1759723199999, "quote_volume": 643836.6235, "trades": 4786, "taker_buy_base": 4921263.0, "taker_buy_quote": 337220.9484 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.0682, "high": 0.0683, "low": 0.0655, "close": 0.0667, "volume": 11318186.0, "close_time": 1759737599999, "quote_volume": 755639.7311, "trades": 11244, "taker_buy_base": 4729841.0, "taker_buy_quote": 315556.038 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.0666, "high": 0.0678, "low": 0.0657, "close": 0.0673, "volume": 5313554.0, "close_time": 1759751999999, "quote_volume": 354077.1865, "trades": 8709, "taker_buy_base": 2266937.0, "taker_buy_quote": 151198.1439 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.0674, "high": 0.0691, "low": 0.0671, "close": 0.0691, "volume": 4629404.0, "close_time": 1759766399999, "quote_volume": 315127.6496, "trades": 7276, "taker_buy_base": 2087087.0, "taker_buy_quote": 142034.3653 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.069, "high": 0.0693, "low": 0.0673, "close": 0.0678, "volume": 3391564.0, "close_time": 1759780799999, "quote_volume": 231477.5641, "trades": 5243, "taker_buy_base": 1038454.0, "taker_buy_quote": 70933.7544 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.0677, "high": 0.0682, "low": 0.0664, "close": 0.0666, "volume": 2353364.0, "close_time": 1759795199999, "quote_volume": 158514.4905, "trades": 3735, "taker_buy_base": 972489.0, "taker_buy_quote": 65588.0137 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.0665, "high": 0.067, "low": 0.0653, "close": 0.0658, "volume": 2145192.0, "close_time": 1759809599999, "quote_volume": 141576.4369, "trades": 3538, "taker_buy_base": 859994.0, "taker_buy_quote": 56768.6685 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.0658, "high": 0.0663, "low": 0.0646, "close": 0.0647, "volume": 1584649.0, "close_time": 1759823999999, "quote_volume": 103720.4506, "trades": 2204, "taker_buy_base": 637217.0, "taker_buy_quote": 41818.3498 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.0647, "high": 0.065, "low": 0.0636, "close": 0.0649, "volume": 3932657.0, "close_time": 1759838399999, "quote_volume": 252558.4331, "trades": 3528, "taker_buy_base": 1142845.0, "taker_buy_quote": 73532.3977 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.0647, "high": 0.0657, "low": 0.0618, "close": 0.0621, "volume": 4681136.0, "close_time": 1759852799999, "quote_volume": 298357.7699, "trades": 4722, "taker_buy_base": 1923887.0, "taker_buy_quote": 123085.7433 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.0621, "high": 0.0632, "low": 0.0616, "close": 0.0624, "volume": 2786418.0, "close_time": 1759867199999, "quote_volume": 173883.9966, "trades": 2859, "taker_buy_base": 1337723.0, "taker_buy_quote": 83587.0164 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.0623, "high": 0.0629, "low": 0.0621, "close": 0.0623, "volume": 876586.0, "close_time": 1759881599999, "quote_volume": 54861.6901, "trades": 1288, "taker_buy_base": 392150.0, "taker_buy_quote": 24547.4315 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.0624, "high": 0.0644, "low": 0.0624, "close": 0.0635, "volume": 1682870.0, "close_time": 1759895999999, "quote_volume": 106894.3533, "trades": 2068, "taker_buy_base": 983671.0, "taker_buy_quote": 62418.2765 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.0635, "high": 0.0641, "low": 0.0629, "close": 0.0638, "volume": 1958071.0, "close_time": 1759910399999, "quote_volume": 124343.2745, "trades": 1372, "taker_buy_base": 832036.0, "taker_buy_quote": 52864.9228 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.0638, "high": 0.0649, "low": 0.0636, "close": 0.0638, "volume": 2868904.0, "close_time": 1759924799999, "quote_volume": 184364.3272, "trades": 2504, "taker_buy_base": 1272171.0, "taker_buy_quote": 81910.2779 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.0637, "high": 0.0652, "low": 0.0633, "close": 0.0643, "volume": 2899705.0, "close_time": 1759939199999, "quote_volume": 185703.9739, "trades": 2415, "taker_buy_base": 1142708.0, "taker_buy_quote": 73219.5038 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.0643, "high": 0.0658, "low": 0.0641, "close": 0.0652, "volume": 1314034.0, "close_time": 1759953599999, "quote_volume": 85607.1627, "trades": 1283, "taker_buy_base": 528998.0, "taker_buy_quote": 34494.3927 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.0652, "high": 0.0655, "low": 0.0645, "close": 0.0648, "volume": 1246349.0, "close_time": 1759967999999, "quote_volume": 81048.2054, "trades": 944, "taker_buy_base": 678657.0, "taker_buy_quote": 44212.9484 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.0649, "high": 0.065, "low": 0.0624, "close": 0.0634, "volume": 1090759.0, "close_time": 1759982399999, "quote_volume": 69235.5833, "trades": 1424, "taker_buy_base": 369107.0, "taker_buy_quote": 23387.8862 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.0635, "high": 0.0639, "low": 0.0624, "close": 0.0625, "volume": 723338.0, "close_time": 1759996799999, "quote_volume": 45643.8006, "trades": 1003, "taker_buy_base": 261186.0, "taker_buy_quote": 16470.7985 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.0624, "high": 0.0625, "low": 0.0606, "close": 0.0621, "volume": 2176488.0, "close_time": 1760011199999, "quote_volume": 133885.2724, "trades": 1521, "taker_buy_base": 1050516.0, "taker_buy_quote": 64676.0086 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.0621, "high": 0.0628, "low": 0.0609, "close": 0.0612, "volume": 1718382.0, "close_time": 1760025599999, "quote_volume": 106029.753, "trades": 1646, "taker_buy_base": 736675.0, "taker_buy_quote": 45353.3574 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.0613, "high": 0.0625, "low": 0.0607, "close": 0.0622, "volume": 2632765.0, "close_time": 1760039999999, "quote_volume": 162230.2499, "trades": 2220, "taker_buy_base": 1192361.0, "taker_buy_quote": 73593.8694 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.0622, "high": 0.0631, "low": 0.0618, "close": 0.0628, "volume": 1793174.0, "close_time": 1760054399999, "quote_volume": 112274.397, "trades": 1260, "taker_buy_base": 1101777.0, "taker_buy_quote": 69035.1324 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.0631, "high": 0.0699, "low": 0.0631, "close": 0.069, "volume": 10765132.0, "close_time": 1760068799999, "quote_volume": 721475.5484, "trades": 8900, "taker_buy_base": 6158438.0, "taker_buy_quote": 413382.5648 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.0689, "high": 0.0746, "low": 0.0681, "close": 0.071, "volume": 25126957.0, "close_time": 1760083199999, "quote_volume": 1796982.5546, "trades": 29250, "taker_buy_base": 12859747.0, "taker_buy_quote": 921636.9593 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.0712, "high": 0.0754, "low": 0.0692, "close": 0.0744, "volume": 17754938.0, "close_time": 1760097599999, "quote_volume": 1271920.1301, "trades": 17057, "taker_buy_base": 8707890.0, "taker_buy_quote": 625646.589 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.0746, "high": 0.0758, "low": 0.0671, "close": 0.0688, "volume": 18705488.0, "close_time": 1760111999999, "quote_volume": 1353002.2004, "trades": 21876, "taker_buy_base": 8504390.0, "taker_buy_quote": 617623.3306 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.0687, "high": 0.0697, "low": 0.0671, "close": 0.0673, "volume": 6618199.0, "close_time": 1760126399999, "quote_volume": 452695.2525, "trades": 6553, "taker_buy_base": 2959165.0, "taker_buy_quote": 202653.7183 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.0672, "high": 0.068, "low": 0.0256, "close": 0.0449, "volume": 46520610.0, "close_time": 1760140799999, "quote_volume": 2146564.7054, "trades": 51310, "taker_buy_base": 23294916.0, "taker_buy_quote": 1036476.2094 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0448, "high": 0.0467, "low": 0.0433, "close": 0.0443, "volume": 7398447.0, "close_time": 1760155199999, "quote_volume": 331613.689, "trades": 5001, "taker_buy_base": 3990780.0, "taker_buy_quote": 179242.6216 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.0443, "high": 0.0459, "low": 0.0441, "close": 0.0448, "volume": 4803091.0, "close_time": 1760169599999, "quote_volume": 215240.5862, "trades": 2191, "taker_buy_base": 2489110.0, "taker_buy_quote": 111729.7573 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.045, "high": 0.0495, "low": 0.0448, "close": 0.0476, "volume": 11454701.0, "close_time": 1760183999999, "quote_volume": 542992.6461, "trades": 4500, "taker_buy_base": 6511604.0, "taker_buy_quote": 309231.787 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.0475, "high": 0.0486, "low": 0.0465, "close": 0.048, "volume": 5215301.0, "close_time": 1760198399999, "quote_volume": 248529.9003, "trades": 1584, "taker_buy_base": 2642191.0, "taker_buy_quote": 125996.7594 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.048, "high": 0.0489, "low": 0.0446, "close": 0.0456, "volume": 7371413.0, "close_time": 1760212799999, "quote_volume": 348211.0321, "trades": 2732, "taker_buy_base": 3700371.0, "taker_buy_quote": 174909.4957 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.0457, "high": 0.0461, "low": 0.0438, "close": 0.0455, "volume": 4364917.0, "close_time": 1760227199999, "quote_volume": 197511.4783, "trades": 1582, "taker_buy_base": 2357916.0, "taker_buy_quote": 106915.0208 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0455, "high": 0.0459, "low": 0.0442, "close": 0.0456, "volume": 2217001.0, "close_time": 1760241599999, "quote_volume": 99938.2506, "trades": 756, "taker_buy_base": 960240.0, "taker_buy_quote": 43365.1252 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.0455, "high": 0.0497, "low": 0.0453, "close": 0.049, "volume": 6315449.0, "close_time": 1760255999999, "quote_volume": 300873.6955, "trades": 2363, "taker_buy_base": 3869697.0, "taker_buy_quote": 184597.9037 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.049, "high": 0.0507, "low": 0.048, "close": 0.0489, "volume": 11814424.0, "close_time": 1760270399999, "quote_volume": 579226.4213, "trades": 3780, "taker_buy_base": 5705315.0, "taker_buy_quote": 279932.283 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0488, "high": 0.0515, "low": 0.0476, "close": 0.0512, "volume": 10366447.0, "close_time": 1760284799999, "quote_volume": 512486.1019, "trades": 2607, "taker_buy_base": 5108569.0, "taker_buy_quote": 253456.7904 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0512, "high": 0.0531, "low": 0.051, "close": 0.0531, "volume": 4571677.0, "close_time": 1760299199999, "quote_volume": 237882.3112, "trades": 2990, "taker_buy_base": 1842396.0, "taker_buy_quote": 96140.977 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.053, "high": 0.0533, "low": 0.0513, "close": 0.0519, "volume": 4619198.0, "close_time": 1760313599999, "quote_volume": 241323.1753, "trades": 2676, "taker_buy_base": 2243780.0, "taker_buy_quote": 117450.3868 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0519, "high": 0.0529, "low": 0.051, "close": 0.0518, "volume": 2860534.0, "close_time": 1760327999999, "quote_volume": 148583.2998, "trades": 2341, "taker_buy_base": 1716689.0, "taker_buy_quote": 89337.5197 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0518, "high": 0.0537, "low": 0.0516, "close": 0.053, "volume": 1351796.0, "close_time": 1760342399999, "quote_volume": 71197.395, "trades": 1345, "taker_buy_base": 610397.0, "taker_buy_quote": 32325.1789 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0529, "high": 0.0563, "low": 0.0528, "close": 0.0544, "volume": 7269522.0, "close_time": 1760356799999, "quote_volume": 398545.4699, "trades": 5200, "taker_buy_base": 3452254.0, "taker_buy_quote": 189424.3423 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.0542, "high": 0.0561, "low": 0.0535, "close": 0.0549, "volume": 5699516.0, "close_time": 1760371199999, "quote_volume": 311724.5433, "trades": 3624, "taker_buy_base": 2761704.0, "taker_buy_quote": 151083.4873 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0549, "high": 0.0564, "low": 0.054, "close": 0.0559, "volume": 3591537.0, "close_time": 1760385599999, "quote_volume": 198526.9902, "trades": 1910, "taker_buy_base": 1582563.0, "taker_buy_quote": 87532.0938 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0561, "high": 0.0567, "low": 0.0555, "close": 0.0559, "volume": 2276414.0, "close_time": 1760399999999, "quote_volume": 127583.8565, "trades": 1309, "taker_buy_base": 608045.0, "taker_buy_quote": 34197.7524 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0559, "high": 0.0565, "low": 0.0533, "close": 0.0534, "volume": 2816450.0, "close_time": 1760414399999, "quote_volume": 154169.1089, "trades": 2309, "taker_buy_base": 1121434.0, "taker_buy_quote": 61607.8953 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0534, "high": 0.0537, "low": 0.0491, "close": 0.05, "volume": 6064523.0, "close_time": 1760428799999, "quote_volume": 311433.1757, "trades": 3412, "taker_buy_base": 2095265.0, "taker_buy_quote": 107136.206 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.05, "high": 0.0508, "low": 0.0486, "close": 0.0505, "volume": 3505101.0, "close_time": 1760443199999, "quote_volume": 174934.172, "trades": 1528, "taker_buy_base": 1558143.0, "taker_buy_quote": 77956.5164 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0504, "high": 0.0524, "low": 0.0493, "close": 0.0524, "volume": 3095112.0, "close_time": 1760457599999, "quote_volume": 156821.9282, "trades": 1466, "taker_buy_base": 1288170.0, "taker_buy_quote": 65467.5385 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0524, "high": 0.0531, "low": 0.0514, "close": 0.0521, "volume": 3108555.0, "close_time": 1760471999999, "quote_volume": 162316.4903, "trades": 1250, "taker_buy_base": 1471106.0, "taker_buy_quote": 76899.2023 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0521, "high": 0.0526, "low": 0.0516, "close": 0.052, "volume": 1117005.0, "close_time": 1760486399999, "quote_volume": 58192.9342, "trades": 705, "taker_buy_base": 416221.0, "taker_buy_quote": 21701.7553 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0519, "high": 0.0525, "low": 0.0512, "close": 0.0519, "volume": 2592210.0, "close_time": 1760500799999, "quote_volume": 134930.4301, "trades": 908, "taker_buy_base": 1502733.0, "taker_buy_quote": 78410.6559 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0518, "high": 0.0532, "low": 0.0516, "close": 0.0532, "volume": 1141095.0, "close_time": 1760515199999, "quote_volume": 59948.975, "trades": 605, "taker_buy_base": 589029.0, "taker_buy_quote": 30943.4917 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.053, "high": 0.0543, "low": 0.0521, "close": 0.0524, "volume": 1770510.0, "close_time": 1760529599999, "quote_volume": 93966.8943, "trades": 800, "taker_buy_base": 663953.0, "taker_buy_quote": 35301.1357 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0503, "close": 0.0506, "volume": 3654650.0, "close_time": 1760543999999, "quote_volume": 187970.2076, "trades": 1526, "taker_buy_base": 1478483.0, "taker_buy_quote": 76059.9506 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0507, "high": 0.0512, "low": 0.0501, "close": 0.0504, "volume": 1315644.0, "close_time": 1760558399999, "quote_volume": 66799.982, "trades": 701, "taker_buy_base": 677067.0, "taker_buy_quote": 34381.6365 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0504, "high": 0.0509, "low": 0.0494, "close": 0.0502, "volume": 1308524.0, "close_time": 1760572799999, "quote_volume": 65617.2849, "trades": 815, "taker_buy_base": 680541.0, "taker_buy_quote": 34195.6291 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0502, "high": 0.0515, "low": 0.0497, "close": 0.0507, "volume": 1316687.0, "close_time": 1760587199999, "quote_volume": 66578.296, "trades": 677, "taker_buy_base": 739616.0, "taker_buy_quote": 37487.8162 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0508, "high": 0.052, "low": 0.0506, "close": 0.0512, "volume": 688794.0, "close_time": 1760601599999, "quote_volume": 35287.9916, "trades": 493, "taker_buy_base": 299788.0, "taker_buy_quote": 15371.909 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0512, "high": 0.0528, "low": 0.0491, "close": 0.0527, "volume": 3188769.0, "close_time": 1760615999999, "quote_volume": 163131.1005, "trades": 1666, "taker_buy_base": 1744926.0, "taker_buy_quote": 89725.4645 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0528, "high": 0.0586, "low": 0.0516, "close": 0.0524, "volume": 24233509.0, "close_time": 1760630399999, "quote_volume": 1339596.2432, "trades": 20627, "taker_buy_base": 11739075.0, "taker_buy_quote": 651280.6603 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0522, "high": 0.0558, "low": 0.0501, "close": 0.0508, "volume": 10853314.0, "close_time": 1760644799999, "quote_volume": 577108.0133, "trades": 9527, "taker_buy_base": 4477610.0, "taker_buy_quote": 238218.4117 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0507, "high": 0.0513, "low": 0.0495, "close": 0.0503, "volume": 4828453.0, "close_time": 1760659199999, "quote_volume": 243160.2445, "trades": 2113, "taker_buy_base": 2511115.0, "taker_buy_quote": 126583.5659 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0501, "high": 0.051, "low": 0.0498, "close": 0.0508, "volume": 2026573.0, "close_time": 1760673599999, "quote_volume": 101968.5446, "trades": 1239, "taker_buy_base": 918120.0, "taker_buy_quote": 46295.0175 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0509, "high": 0.0512, "low": 0.0444, "close": 0.0449, "volume": 10384937.0, "close_time": 1760687999999, "quote_volume": 499780.9553, "trades": 6128, "taker_buy_base": 3627480.0, "taker_buy_quote": 175661.225 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.045, "high": 0.0471, "low": 0.0437, "close": 0.0469, "volume": 7429699.0, "close_time": 1760702399999, "quote_volume": 335686.2248, "trades": 3190, "taker_buy_base": 3337754.0, "taker_buy_quote": 151389.5126 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.0468, "high": 0.0479, "low": 0.0461, "close": 0.0479, "volume": 4112647.0, "close_time": 1760716799999, "quote_volume": 193300.0497, "trades": 1794, "taker_buy_base": 2471461.0, "taker_buy_quote": 116264.2311 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0479, "high": 0.0486, "low": 0.047, "close": 0.0474, "volume": 1326976.0, "close_time": 1760731199999, "quote_volume": 63317.3171, "trades": 1049, "taker_buy_base": 579830.0, "taker_buy_quote": 27727.3531 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0475, "high": 0.0484, "low": 0.0472, "close": 0.048, "volume": 1096123.0, "close_time": 1760745599999, "quote_volume": 52628.4558, "trades": 516, "taker_buy_base": 766223.0, "taker_buy_quote": 36814.0687 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.048, "high": 0.0494, "low": 0.0475, "close": 0.0488, "volume": 2195059.0, "close_time": 1760759999999, "quote_volume": 106845.3855, "trades": 1468, "taker_buy_base": 974738.0, "taker_buy_quote": 47596.7811 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0487, "high": 0.0497, "low": 0.0481, "close": 0.0487, "volume": 2648473.0, "close_time": 1760774399999, "quote_volume": 129342.573, "trades": 2290, "taker_buy_base": 1206875.0, "taker_buy_quote": 58980.3386 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0487, "high": 0.0491, "low": 0.0479, "close": 0.0486, "volume": 2465369.0, "close_time": 1760788799999, "quote_volume": 119163.3545, "trades": 2034, "taker_buy_base": 1018906.0, "taker_buy_quote": 49395.6427 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0486, "high": 0.049, "low": 0.0467, "close": 0.0473, "volume": 3627267.0, "close_time": 1760803199999, "quote_volume": 172943.3657, "trades": 2183, "taker_buy_base": 1988284.0, "taker_buy_quote": 94922.3128 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.0473, "high": 0.0481, "low": 0.0466, "close": 0.0478, "volume": 1240510.0, "close_time": 1760817599999, "quote_volume": 58898.1936, "trades": 1625, "taker_buy_base": 442094.0, "taker_buy_quote": 20987.8948 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.0478, "high": 0.0483, "low": 0.0475, "close": 0.0478, "volume": 1170684.0, "close_time": 1760831999999, "quote_volume": 56146.2351, "trades": 1031, "taker_buy_base": 444047.0, "taker_buy_quote": 21327.0294 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0465, "close": 0.0477, "volume": 1434207.0, "close_time": 1760846399999, "quote_volume": 67549.1971, "trades": 1328, "taker_buy_base": 604387.0, "taker_buy_quote": 28587.0612 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0478, "high": 0.0478, "low": 0.0465, "close": 0.047, "volume": 1142791.0, "close_time": 1760860799999, "quote_volume": 53849.8983, "trades": 908, "taker_buy_base": 516314.0, "taker_buy_quote": 24313.8249 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.047, "high": 0.0489, "low": 0.0461, "close": 0.0486, "volume": 3211063.0, "close_time": 1760875199999, "quote_volume": 152365.1362, "trades": 2518, "taker_buy_base": 1596318.0, "taker_buy_quote": 75870.8462 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0486, "high": 0.0499, "low": 0.048, "close": 0.0496, "volume": 2976323.0, "close_time": 1760889599999, "quote_volume": 145927.0522, "trades": 2102, "taker_buy_base": 1715987.0, "taker_buy_quote": 84147.5023 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0497, "high": 0.0504, "low": 0.0488, "close": 0.0502, "volume": 1222662.0, "close_time": 1760903999999, "quote_volume": 60664.43, "trades": 968, "taker_buy_base": 403891.0, "taker_buy_quote": 20108.4488 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0502, "high": 0.0504, "low": 0.0489, "close": 0.049, "volume": 1332781.0, "close_time": 1760918399999, "quote_volume": 66059.7788, "trades": 919, "taker_buy_base": 436425.0, "taker_buy_quote": 21643.1213 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.049, "high": 0.0502, "low": 0.0479, "close": 0.05, "volume": 1459344.0, "close_time": 1760932799999, "quote_volume": 71236.4901, "trades": 905, "taker_buy_base": 681357.0, "taker_buy_quote": 33285.4648 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.05, "high": 0.0508, "low": 0.0497, "close": 0.0502, "volume": 2171493.0, "close_time": 1760947199999, "quote_volume": 109075.8967, "trades": 1058, "taker_buy_base": 1172297.0, "taker_buy_quote": 58969.5099 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0501, "high": 0.0506, "low": 0.0497, "close": 0.05, "volume": 1411531.0, "close_time": 1760961599999, "quote_volume": 70498.6828, "trades": 938, "taker_buy_base": 868603.0, "taker_buy_quote": 43350.1206 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0502, "high": 0.0504, "low": 0.0495, "close": 0.0496, "volume": 1242322.0, "close_time": 1760975999999, "quote_volume": 62128.7637, "trades": 1181, "taker_buy_base": 398696.0, "taker_buy_quote": 19963.169 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0495, "high": 0.0497, "low": 0.0483, "close": 0.0495, "volume": 1737573.0, "close_time": 1760990399999, "quote_volume": 84886.2029, "trades": 1959, "taker_buy_base": 661590.0, "taker_buy_quote": 32390.545 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0495, "high": 0.0499, "low": 0.0489, "close": 0.049, "volume": 526461.0, "close_time": 1761004799999, "quote_volume": 25952.6984, "trades": 637, "taker_buy_base": 171867.0, "taker_buy_quote": 8492.6315 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.049, "high": 0.0491, "low": 0.0475, "close": 0.0477, "volume": 963477.0, "close_time": 1761019199999, "quote_volume": 46453.0161, "trades": 1180, "taker_buy_base": 327579.0, "taker_buy_quote": 15798.8996 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0476, "high": 0.0476, "low": 0.0465, "close": 0.0474, "volume": 1653596.0, "close_time": 1761033599999, "quote_volume": 77691.8199, "trades": 1607, "taker_buy_base": 1004083.0, "taker_buy_quote": 47193.7579 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.0473, "high": 0.0482, "low": 0.0467, "close": 0.048, "volume": 1368792.0, "close_time": 1761047999999, "quote_volume": 64850.7708, "trades": 1616, "taker_buy_base": 718693.0, "taker_buy_quote": 34059.6784 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0481, "high": 0.0513, "low": 0.0479, "close": 0.0511, "volume": 3120411.0, "close_time": 1761062399999, "quote_volume": 154065.0759, "trades": 3071, "taker_buy_base": 1897558.0, "taker_buy_quote": 93595.2708 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0512, "high": 0.0516, "low": 0.0496, "close": 0.0502, "volume": 2958069.0, "close_time": 1761076799999, "quote_volume": 149516.7148, "trades": 2307, "taker_buy_base": 1225522.0, "taker_buy_quote": 62029.842 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.05, "high": 0.0501, "low": 0.0475, "close": 0.0477, "volume": 2375283.0, "close_time": 1761091199999, "quote_volume": 115732.6763, "trades": 2142, "taker_buy_base": 731961.0, "taker_buy_quote": 35870.9543 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0477, "high": 0.048, "low": 0.0471, "close": 0.0477, "volume": 1618957.0, "close_time": 1761105599999, "quote_volume": 77039.7699, "trades": 1458, "taker_buy_base": 886126.0, "taker_buy_quote": 42182.6522 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0475, "high": 0.0488, "low": 0.0473, "close": 0.0479, "volume": 2499919.0, "close_time": 1761119999999, "quote_volume": 119812.9832, "trades": 1892, "taker_buy_base": 1333122.0, "taker_buy_quote": 63995.497 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0479, "high": 0.0482, "low": 0.0469, "close": 0.0474, "volume": 2893575.0, "close_time": 1761134399999, "quote_volume": 137727.7499, "trades": 1960, "taker_buy_base": 1380429.0, "taker_buy_quote": 65846.2672 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0474, "high": 0.0482, "low": 0.0469, "close": 0.0472, "volume": 3905297.0, "close_time": 1761148799999, "quote_volume": 184796.2273, "trades": 1990, "taker_buy_base": 1534870.0, "taker_buy_quote": 72737.3495 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0471, "high": 0.0475, "low": 0.0457, "close": 0.0464, "volume": 2887718.0, "close_time": 1761163199999, "quote_volume": 135067.7181, "trades": 1040, "taker_buy_base": 1286036.0, "taker_buy_quote": 60318.6945 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0462, "high": 0.0465, "low": 0.0444, "close": 0.046, "volume": 2383982.0, "close_time": 1761177599999, "quote_volume": 108007.7506, "trades": 1309, "taker_buy_base": 1132116.0, "taker_buy_quote": 51204.9368 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0459, "high": 0.0469, "low": 0.0459, "close": 0.0467, "volume": 614034.0, "close_time": 1761191999999, "quote_volume": 28499.1278, "trades": 526, "taker_buy_base": 427995.0, "taker_buy_quote": 19853.2787 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0466, "high": 0.0475, "low": 0.0463, "close": 0.0472, "volume": 2489216.0, "close_time": 1761206399999, "quote_volume": 116830.3312, "trades": 868, "taker_buy_base": 1208276.0, "taker_buy_quote": 56761.9657 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.0473, "high": 0.0476, "low": 0.0466, "close": 0.0466, "volume": 496713.0, "close_time": 1761220799999, "quote_volume": 23462.9591, "trades": 523, "taker_buy_base": 227206.0, "taker_buy_quote": 10740.8329 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0467, "high": 0.0475, "low": 0.0462, "close": 0.0472, "volume": 1382712.0, "close_time": 1761235199999, "quote_volume": 64716.7454, "trades": 1568, "taker_buy_base": 511926.0, "taker_buy_quote": 24016.3102 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0473, "high": 0.048, "low": 0.047, "close": 0.0471, "volume": 804674.0, "close_time": 1761249599999, "quote_volume": 38119.8948, "trades": 844, "taker_buy_base": 416748.0, "taker_buy_quote": 19747.9029 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.0471, "high": 0.0472, "low": 0.0466, "close": 0.0469, "volume": 707505.0, "close_time": 1761263999999, "quote_volume": 33181.5844, "trades": 711, "taker_buy_base": 330182.0, "taker_buy_quote": 15498.9673 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.047, "high": 0.0474, "low": 0.0469, "close": 0.0471, "volume": 392864.0, "close_time": 1761278399999, "quote_volume": 18539.0543, "trades": 443, "taker_buy_base": 187624.0, "taker_buy_quote": 8865.604 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.0471, "high": 0.048, "low": 0.047, "close": 0.0475, "volume": 763126.0, "close_time": 1761292799999, "quote_volume": 36303.0421, "trades": 791, "taker_buy_base": 249146.0, "taker_buy_quote": 11869.802 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0474, "high": 0.0478, "low": 0.046, "close": 0.0463, "volume": 1830742.0, "close_time": 1761307199999, "quote_volume": 85977.9306, "trades": 1317, "taker_buy_base": 612431.0, "taker_buy_quote": 28748.3071 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0463, "high": 0.0475, "low": 0.0454, "close": 0.0456, "volume": 4210645.0, "close_time": 1761321599999, "quote_volume": 194692.749, "trades": 2220, "taker_buy_base": 2289104.0, "taker_buy_quote": 106058.8675 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0456, "high": 0.0464, "low": 0.0452, "close": 0.0461, "volume": 532621.0, "close_time": 1761335999999, "quote_volume": 24310.7025, "trades": 533, "taker_buy_base": 228723.0, "taker_buy_quote": 10467.563 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0462, "high": 0.0467, "low": 0.0461, "close": 0.0466, "volume": 445884.0, "close_time": 1761350399999, "quote_volume": 20699.5404, "trades": 508, "taker_buy_base": 132757.0, "taker_buy_quote": 6173.347 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0466, "high": 0.0467, "low": 0.0459, "close": 0.0459, "volume": 392370.0, "close_time": 1761364799999, "quote_volume": 18186.7761, "trades": 549, "taker_buy_base": 248902.0, "taker_buy_quote": 11542.3231 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0458, "high": 0.0461, "low": 0.0457, "close": 0.046, "volume": 580083.0, "close_time": 1761379199999, "quote_volume": 26650.532, "trades": 537, "taker_buy_base": 264121.0, "taker_buy_quote": 12135.2638 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.046, "high": 0.0464, "low": 0.0458, "close": 0.0461, "volume": 341760.0, "close_time": 1761393599999, "quote_volume": 15741.3065, "trades": 505, "taker_buy_base": 178900.0, "taker_buy_quote": 8252.0404 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.046, "high": 0.0465, "low": 0.0458, "close": 0.0464, "volume": 1471944.0, "close_time": 1761407999999, "quote_volume": 68024.2483, "trades": 950, "taker_buy_base": 764231.0, "taker_buy_quote": 35308.217 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0464, "high": 0.0465, "low": 0.046, "close": 0.0464, "volume": 1036307.0, "close_time": 1761422399999, "quote_volume": 47997.508, "trades": 845, "taker_buy_base": 489289.0, "taker_buy_quote": 22684.0458 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0465, "high": 0.0468, "low": 0.0464, "close": 0.0467, "volume": 469565.0, "close_time": 1761436799999, "quote_volume": 21873.3241, "trades": 582, "taker_buy_base": 237156.0, "taker_buy_quote": 11052.9811 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0467, "high": 0.0468, "low": 0.0457, "close": 0.0458, "volume": 449950.0, "close_time": 1761451199999, "quote_volume": 20809.6254, "trades": 1053, "taker_buy_base": 140288.0, "taker_buy_quote": 6494.6104 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0458, "high": 0.0475, "low": 0.0457, "close": 0.0474, "volume": 901160.0, "close_time": 1761465599999, "quote_volume": 42041.5523, "trades": 939, "taker_buy_base": 620132.0, "taker_buy_quote": 28930.1448 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0473, "high": 0.0482, "low": 0.0471, "close": 0.0481, "volume": 2579302.0, "close_time": 1761479999999, "quote_volume": 123038.7449, "trades": 1480, "taker_buy_base": 1379069.0, "taker_buy_quote": 65819.377 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0481, "high": 0.05, "low": 0.0478, "close": 0.0499, "volume": 5817928.0, "close_time": 1761494399999, "quote_volume": 284959.5799, "trades": 3962, "taker_buy_base": 3400884.0, "taker_buy_quote": 166511.8488 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.05, "high": 0.051, "low": 0.0493, "close": 0.0504, "volume": 3651453.0, "close_time": 1761508799999, "quote_volume": 182846.3076, "trades": 2792, "taker_buy_base": 1750083.0, "taker_buy_quote": 87777.0026 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0504, "high": 0.0509, "low": 0.0491, "close": 0.0503, "volume": 4242146.0, "close_time": 1761523199999, "quote_volume": 212062.3182, "trades": 2615, "taker_buy_base": 1741938.0, "taker_buy_quote": 87129.5856 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0503, "high": 0.0521, "low": 0.0503, "close": 0.0511, "volume": 4281652.0, "close_time": 1761537599999, "quote_volume": 220052.8127, "trades": 2700, "taker_buy_base": 2393902.0, "taker_buy_quote": 123061.1372 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0512, "high": 0.0516, "low": 0.0496, "close": 0.0499, "volume": 2213394.0, "close_time": 1761551999999, "quote_volume": 111884.8128, "trades": 2117, "taker_buy_base": 740652.0, "taker_buy_quote": 37601.3355 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0499, "high": 0.0502, "low": 0.0482, "close": 0.049, "volume": 3978242.0, "close_time": 1761566399999, "quote_volume": 194883.5173, "trades": 4372, "taker_buy_base": 1686822.0, "taker_buy_quote": 82708.2007 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.049, "high": 0.0491, "low": 0.0477, "close": 0.0488, "volume": 2580851.0, "close_time": 1761580799999, "quote_volume": 125060.6253, "trades": 1988, "taker_buy_base": 1363781.0, "taker_buy_quote": 66225.5872 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0488, "high": 0.0498, "low": 0.0482, "close": 0.0485, "volume": 2818336.0, "close_time": 1761595199999, "quote_volume": 138502.3467, "trades": 2062, "taker_buy_base": 955504.0, "taker_buy_quote": 47021.8781 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0484, "high": 0.0485, "low": 0.0475, "close": 0.0479, "volume": 2174871.0, "close_time": 1761609599999, "quote_volume": 104648.0113, "trades": 1911, "taker_buy_base": 1102051.0, "taker_buy_quote": 53033.2443 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0479, "high": 0.0482, "low": 0.0463, "close": 0.0467, "volume": 3776037.0, "close_time": 1761623999999, "quote_volume": 177753.3499, "trades": 2609, "taker_buy_base": 1239991.0, "taker_buy_quote": 58320.8944 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0465, "high": 0.0477, "low": 0.0465, "close": 0.0468, "volume": 1547046.0, "close_time": 1761638399999, "quote_volume": 72670.6664, "trades": 1237, "taker_buy_base": 790541.0, "taker_buy_quote": 37121.2438 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0467, "high": 0.0474, "low": 0.0467, "close": 0.0469, "volume": 1408516.0, "close_time": 1761652799999, "quote_volume": 66233.2745, "trades": 1003, "taker_buy_base": 697114.0, "taker_buy_quote": 32792.2343 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0469, "high": 0.0477, "low": 0.0456, "close": 0.0461, "volume": 4318754.0, "close_time": 1761667199999, "quote_volume": 201619.5643, "trades": 2744, "taker_buy_base": 1907256.0, "taker_buy_quote": 89172.6663 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0461, "high": 0.0469, "low": 0.0452, "close": 0.0453, "volume": 2129173.0, "close_time": 1761681599999, "quote_volume": 98103.6423, "trades": 1788, "taker_buy_base": 1021424.0, "taker_buy_quote": 47007.2153 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0453, "high": 0.0453, "low": 0.043, "close": 0.045, "volume": 3770204.0, "close_time": 1761695999999, "quote_volume": 167139.8403, "trades": 2946, "taker_buy_base": 1668971.0, "taker_buy_quote": 74073.2244 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0449, "high": 0.0454, "low": 0.0445, "close": 0.0448, "volume": 837542.0, "close_time": 1761710399999, "quote_volume": 37622.2751, "trades": 1092, "taker_buy_base": 342333.0, "taker_buy_quote": 15385.5752 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0447, "high": 0.0454, "low": 0.0447, "close": 0.0452, "volume": 832818.0, "close_time": 1761724799999, "quote_volume": 37562.4321, "trades": 792, "taker_buy_base": 463172.0, "taker_buy_quote": 20896.287 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0451, "high": 0.0464, "low": 0.0447, "close": 0.046, "volume": 2337840.0, "close_time": 1761739199999, "quote_volume": 107089.3674, "trades": 1456, "taker_buy_base": 1418848.0, "taker_buy_quote": 65111.5327 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.046, "high": 0.0462, "low": 0.0446, "close": 0.0448, "volume": 697155.0, "close_time": 1761753599999, "quote_volume": 31625.6804, "trades": 1051, "taker_buy_base": 347209.0, "taker_buy_quote": 15771.2121 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0447, "high": 0.0462, "low": 0.0437, "close": 0.0458, "volume": 2512653.0, "close_time": 1761767999999, "quote_volume": 113125.1928, "trades": 2349, "taker_buy_base": 1101123.0, "taker_buy_quote": 49611.5505 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0459, "high": 0.0466, "low": 0.0453, "close": 0.0456, "volume": 1179173.0, "close_time": 1761782399999, "quote_volume": 54376.4458, "trades": 1223, "taker_buy_base": 596416.0, "taker_buy_quote": 27527.6435 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0455, "high": 0.0464, "low": 0.0452, "close": 0.0455, "volume": 1493397.0, "close_time": 1761796799999, "quote_volume": 68685.1335, "trades": 963, "taker_buy_base": 863702.0, "taker_buy_quote": 39791.2076 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0455, "high": 0.0456, "low": 0.0437, "close": 0.0452, "volume": 2150403.0, "close_time": 1761811199999, "quote_volume": 95988.6325, "trades": 1293, "taker_buy_base": 1153119.0, "taker_buy_quote": 51458.4693 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0452, "high": 0.0453, "low": 0.0437, "close": 0.0439, "volume": 1419599.0, "close_time": 1761825599999, "quote_volume": 62753.7061, "trades": 1030, "taker_buy_base": 572290.0, "taker_buy_quote": 25266.9383 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0439, "high": 0.0441, "low": 0.0417, "close": 0.0419, "volume": 3136698.0, "close_time": 1761839999999, "quote_volume": 134053.1308, "trades": 1644, "taker_buy_base": 1317598.0, "taker_buy_quote": 56175.324 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0418, "high": 0.0421, "low": 0.0403, "close": 0.0406, "volume": 2692630.0, "close_time": 1761854399999, "quote_volume": 110959.6224, "trades": 1744, "taker_buy_base": 1114624.0, "taker_buy_quote": 46012.9326 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0406, "high": 0.0421, "low": 0.0406, "close": 0.0419, "volume": 1296635.0, "close_time": 1761868799999, "quote_volume": 53597.8072, "trades": 844, "taker_buy_base": 815516.0, "taker_buy_quote": 33708.8789 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0419, "high": 0.0429, "low": 0.0417, "close": 0.0427, "volume": 1163756.0, "close_time": 1761883199999, "quote_volume": 49431.749, "trades": 798, "taker_buy_base": 553491.0, "taker_buy_quote": 23509.8197 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0427, "high": 0.0432, "low": 0.0422, "close": 0.0423, "volume": 837759.0, "close_time": 1761897599999, "quote_volume": 35725.8274, "trades": 842, "taker_buy_base": 303890.0, "taker_buy_quote": 12992.6797 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0424, "high": 0.0428, "low": 0.0418, "close": 0.0427, "volume": 1886149.0, "close_time": 1761911999999, "quote_volume": 79763.6445, "trades": 1011, "taker_buy_base": 899733.0, "taker_buy_quote": 38110.4017 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0427, "high": 0.0432, "low": 0.0421, "close": 0.0426, "volume": 2107200.0, "close_time": 1761926399999, "quote_volume": 89835.3519, "trades": 1025, "taker_buy_base": 1052398.0, "taker_buy_quote": 44901.5388 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0428, "high": 0.0429, "low": 0.0414, "close": 0.0429, "volume": 1407747.0, "close_time": 1761940799999, "quote_volume": 59214.2407, "trades": 956, "taker_buy_base": 756137.0, "taker_buy_quote": 31822.3327 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0428, "high": 0.043, "low": 0.0419, "close": 0.0427, "volume": 1903080.0, "close_time": 1761955199999, "quote_volume": 81025.274, "trades": 856, "taker_buy_base": 1377482.0, "taker_buy_quote": 58691.4744 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0427, "high": 0.0439, "low": 0.0424, "close": 0.0436, "volume": 4224649.0, "close_time": 1761969599999, "quote_volume": 182182.8007, "trades": 1550, "taker_buy_base": 2288516.0, "taker_buy_quote": 98773.8627 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0435, "high": 0.0469, "low": 0.043, "close": 0.0466, "volume": 8840082.0, "close_time": 1761983999999, "quote_volume": 403055.8911, "trades": 4248, "taker_buy_base": 5072348.0, "taker_buy_quote": 231271.2263 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0465, "high": 0.0474, "low": 0.0457, "close": 0.0462, "volume": 6971122.0, "close_time": 1761998399999, "quote_volume": 325023.069, "trades": 3597, "taker_buy_base": 3491159.0, "taker_buy_quote": 163065.5715 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0463, "high": 0.0487, "low": 0.0456, "close": 0.0481, "volume": 7215619.0, "close_time": 1762012799999, "quote_volume": 337968.2432, "trades": 3837, "taker_buy_base": 3641819.0, "taker_buy_quote": 171226.7406 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0481, "high": 0.0482, "low": 0.0468, "close": 0.0475, "volume": 4764141.0, "close_time": 1762027199999, "quote_volume": 225835.9328, "trades": 2535, "taker_buy_base": 1723176.0, "taker_buy_quote": 81875.5959 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0475, "high": 0.048, "low": 0.0468, "close": 0.0472, "volume": 1762639.0, "close_time": 1762041599999, "quote_volume": 83346.0938, "trades": 1341, "taker_buy_base": 650982.0, "taker_buy_quote": 30854.1425 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0472, "high": 0.0479, "low": 0.0462, "close": 0.0469, "volume": 3999869.0, "close_time": 1762055999999, "quote_volume": 187390.754, "trades": 2272, "taker_buy_base": 2051641.0, "taker_buy_quote": 96309.5846 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0468, "high": 0.0549, "low": 0.0468, "close": 0.0506, "volume": 19058915.0, "close_time": 1762070399999, "quote_volume": 988289.0557, "trades": 16269, "taker_buy_base": 10840781.0, "taker_buy_quote": 563132.3637 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0506, "high": 0.0533, "low": 0.0494, "close": 0.05, "volume": 15733938.0, "close_time": 1762084799999, "quote_volume": 805924.2409, "trades": 9883, "taker_buy_base": 7944582.0, "taker_buy_quote": 407429.7307 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.05, "high": 0.0506, "low": 0.0462, "close": 0.0468, "volume": 9402858.0, "close_time": 1762099199999, "quote_volume": 453570.6875, "trades": 3593, "taker_buy_base": 3201918.0, "taker_buy_quote": 155045.283 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0468, "high": 0.0476, "low": 0.046, "close": 0.0469, "volume": 2521123.0, "close_time": 1762113599999, "quote_volume": 118378.0735, "trades": 1454, "taker_buy_base": 1056846.0, "taker_buy_quote": 49764.1011 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0469, "high": 0.0486, "low": 0.0468, "close": 0.0484, "volume": 2115756.0, "close_time": 1762127999999, "quote_volume": 100705.124, "trades": 1011, "taker_buy_base": 1438372.0, "taker_buy_quote": 68504.025 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0483, "high": 0.0483, "low": 0.0434, "close": 0.0436, "volume": 7453991.0, "close_time": 1762142399999, "quote_volume": 342755.382, "trades": 2541, "taker_buy_base": 2402318.0, "taker_buy_quote": 111221.6121 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0434, "high": 0.0447, "low": 0.0429, "close": 0.0435, "volume": 8096250.0, "close_time": 1762156799999, "quote_volume": 354192.9945, "trades": 2037, "taker_buy_base": 3779536.0, "taker_buy_quote": 165446.7053 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0435, "high": 0.0448, "low": 0.0432, "close": 0.0442, "volume": 5704842.0, "close_time": 1762171199999, "quote_volume": 251249.8123, "trades": 2025, "taker_buy_base": 3383220.0, "taker_buy_quote": 149004.7919 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0443, "high": 0.045, "low": 0.0395, "close": 0.0412, "volume": 7809892.0, "close_time": 1762185599999, "quote_volume": 331793.8086, "trades": 2569, "taker_buy_base": 3311521.0, "taker_buy_quote": 140917.3613 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.041, "high": 0.0472, "low": 0.0408, "close": 0.0453, "volume": 10482276.0, "close_time": 1762199999999, "quote_volume": 472325.3193, "trades": 5257, "taker_buy_base": 5819166.0, "taker_buy_quote": 261550.9631 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0453, "high": 0.0464, "low": 0.0444, "close": 0.0458, "volume": 7261208.0, "close_time": 1762214399999, "quote_volume": 330107.6031, "trades": 3162, "taker_buy_base": 3758107.0, "taker_buy_quote": 171185.2798 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0457, "high": 0.0526, "low": 0.0455, "close": 0.0516, "volume": 21699436.0, "close_time": 1762228799999, "quote_volume": 1057017.9028, "trades": 9893, "taker_buy_base": 11763368.0, "taker_buy_quote": 573512.6756 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0515, "high": 0.0557, "low": 0.0501, "close": 0.0543, "volume": 37496188.0, "close_time": 1762243199999, "quote_volume": 1979047.7379, "trades": 20299, "taker_buy_base": 19876360.0, "taker_buy_quote": 1050174.1407 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0542, "high": 0.057, "low": 0.051, "close": 0.0519, "volume": 30450258.0, "close_time": 1762257599999, "quote_volume": 1638544.0533, "trades": 14651, "taker_buy_base": 14659521.0, "taker_buy_quote": 790842.3204 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.052, "high": 0.0562, "low": 0.049, "close": 0.0528, "volume": 22110166.0, "close_time": 1762271999999, "quote_volume": 1146519.714, "trades": 11149, "taker_buy_base": 10356189.0, "taker_buy_quote": 538595.2078 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0527, "high": 0.0544, "low": 0.05, "close": 0.0525, "volume": 14215832.0, "close_time": 1762286399999, "quote_volume": 739631.7155, "trades": 7012, "taker_buy_base": 6522199.0, "taker_buy_quote": 340366.7395 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0526, "high": 0.0534, "low": 0.0493, "close": 0.0525, "volume": 11422952.0, "close_time": 1762300799999, "quote_volume": 591119.6394, "trades": 5290, "taker_buy_base": 5368833.0, "taker_buy_quote": 278863.6449 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0524, "high": 0.053, "low": 0.0486, "close": 0.0508, "volume": 10647640.0, "close_time": 1762315199999, "quote_volume": 543826.4516, "trades": 4868, "taker_buy_base": 5190466.0, "taker_buy_quote": 265944.7228 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.051, "high": 0.0522, "low": 0.0498, "close": 0.0513, "volume": 4243923.0, "close_time": 1762329599999, "quote_volume": 215696.8325, "trades": 4769, "taker_buy_base": 2443544.0, "taker_buy_quote": 124185.3274 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0513, "high": 0.0521, "low": 0.0492, "close": 0.0515, "volume": 5036381.0, "close_time": 1762343999999, "quote_volume": 255218.5643, "trades": 6501, "taker_buy_base": 2784053.0, "taker_buy_quote": 141103.9502 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0515, "high": 0.0555, "low": 0.0501, "close": 0.0538, "volume": 19157434.0, "close_time": 1762358399999, "quote_volume": 1030235.6672, "trades": 10798, "taker_buy_base": 9475981.0, "taker_buy_quote": 510448.3797 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0537, "high": 0.0557, "low": 0.0523, "close": 0.0543, "volume": 8464458.0, "close_time": 1762372799999, "quote_volume": 458270.0658, "trades": 7613, "taker_buy_base": 4123031.0, "taker_buy_quote": 223259.3564 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0543, "high": 0.0573, "low": 0.054, "close": 0.0553, "volume": 5980271.0, "close_time": 1762387199999, "quote_volume": 332749.1441, "trades": 3547, "taker_buy_base": 2785030.0, "taker_buy_quote": 155333.8329 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0554, "high": 0.0555, "low": 0.0524, "close": 0.0539, "volume": 4407982.0, "close_time": 1762401599999, "quote_volume": 236499.5492, "trades": 2264, "taker_buy_base": 1530985.0, "taker_buy_quote": 82429.9134 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.054, "high": 0.0593, "low": 0.0536, "close": 0.0545, "volume": 13768656.0, "close_time": 1762415999999, "quote_volume": 778210.5541, "trades": 6169, "taker_buy_base": 7342959.0, "taker_buy_quote": 415064.5003 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0543, "high": 0.06, "low": 0.054, "close": 0.0575, "volume": 17582690.0, "close_time": 1762430399999, "quote_volume": 1013925.7825, "trades": 12325, "taker_buy_base": 8329051.0, "taker_buy_quote": 479465.2373 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0574, "high": 0.065, "low": 0.0572, "close": 0.0615, "volume": 24585235.0, "close_time": 1762444799999, "quote_volume": 1509228.6389, "trades": 13328, "taker_buy_base": 13497540.0, "taker_buy_quote": 829244.6387 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0615, "high": 0.0685, "low": 0.0606, "close": 0.0668, "volume": 25365747.0, "close_time": 1762459199999, "quote_volume": 1644762.083, "trades": 14401, "taker_buy_base": 13500394.0, "taker_buy_quote": 874106.7983 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0668, "high": 0.074, "low": 0.0648, "close": 0.0708, "volume": 35377895.0, "close_time": 1762473599999, "quote_volume": 2441814.068, "trades": 18622, "taker_buy_base": 17746269.0, "taker_buy_quote": 1227350.4725 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.071, "high": 0.085, "low": 0.069, "close": 0.0811, "volume": 57940312.0, "close_time": 1762487999999, "quote_volume": 4471436.3975, "trades": 34299, "taker_buy_base": 30602753.0, "taker_buy_quote": 2355802.5284 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0811, "high": 0.1119, "low": 0.0759, "close": 0.0937, "volume": 116020039.0, "close_time": 1762502399999, "quote_volume": 10658432.6323, "trades": 79730, "taker_buy_base": 56695641.0, "taker_buy_quote": 5215184.7397 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0935, "high": 0.0962, "low": 0.0752, "close": 0.0776, "volume": 69225694.0, "close_time": 1762516799999, "quote_volume": 5883041.5869, "trades": 36592, "taker_buy_base": 31535655.0, "taker_buy_quote": 2677734.8576 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0776, "high": 0.0995, "low": 0.0757, "close": 0.0923, "volume": 60508691.0, "close_time": 1762531199999, "quote_volume": 5382533.5453, "trades": 42885, "taker_buy_base": 31161925.0, "taker_buy_quote": 2771862.0659 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0808, "close": 0.0886, "volume": 38526867.0, "close_time": 1762545599999, "quote_volume": 3330683.0834, "trades": 34764, "taker_buy_base": 17987560.0, "taker_buy_quote": 1554327.4557 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0887, "high": 0.0912, "low": 0.0827, "close": 0.0875, "volume": 17506087.0, "close_time": 1762559999999, "quote_volume": 1532859.7612, "trades": 32090, "taker_buy_base": 7570201.0, "taker_buy_quote": 663204.3982 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0875, "high": 0.0899, "low": 0.0832, "close": 0.0837, "volume": 8348399.0, "close_time": 1762574399999, "quote_volume": 723712.4628, "trades": 21505, "taker_buy_base": 3321670.0, "taker_buy_quote": 288805.6612 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0837, "high": 0.0863, "low": 0.0788, "close": 0.0818, "volume": 12602951.0, "close_time": 1762588799999, "quote_volume": 1034834.4706, "trades": 19196, "taker_buy_base": 5674120.0, "taker_buy_quote": 466428.241 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.082, "high": 0.0832, "low": 0.0772, "close": 0.0792, "volume": 9873361.0, "close_time": 1762603199999, "quote_volume": 788650.349, "trades": 9601, "taker_buy_base": 4045787.0, "taker_buy_quote": 323011.3967 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.079, "high": 0.0809, "low": 0.0732, "close": 0.0733, "volume": 11909099.0, "close_time": 1762617599999, "quote_volume": 919162.5208, "trades": 12102, "taker_buy_base": 5543785.0, "taker_buy_quote": 428734.1233 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0736, "high": 0.0777, "low": 0.073, "close": 0.0754, "volume": 6012985.0, "close_time": 1762631999999, "quote_volume": 452908.3608, "trades": 6653, "taker_buy_base": 3187183.0, "taker_buy_quote": 240299.9675 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0754, "high": 0.0755, "low": 0.0734, "close": 0.0735, "volume": 2317657.0, "close_time": 1762646399999, "quote_volume": 172342.2284, "trades": 3196, "taker_buy_base": 1106560.0, "taker_buy_quote": 82423.5295 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0735, "high": 0.074, "low": 0.0683, "close": 0.0699, "volume": 5225725.0, "close_time": 1762660799999, "quote_volume": 369260.6973, "trades": 5412, "taker_buy_base": 2291553.0, "taker_buy_quote": 161841.6325 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0699, "high": 0.0723, "low": 0.0693, "close": 0.0713, "volume": 4503128.0, "close_time": 1762675199999, "quote_volume": 318533.4412, "trades": 5147, "taker_buy_base": 2408703.0, "taker_buy_quote": 170381.3788 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0712, "high": 0.0767, "low": 0.0703, "close": 0.0761, "volume": 8250083.0, "close_time": 1762689599999, "quote_volume": 603988.5125, "trades": 9469, "taker_buy_base": 4597393.0, "taker_buy_quote": 337350.4484 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.076, "high": 0.0768, "low": 0.0727, "close": 0.0741, "volume": 8228603.0, "close_time": 1762703999999, "quote_volume": 611845.5696, "trades": 8441, "taker_buy_base": 3768556.0, "taker_buy_quote": 280109.0783 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0739, "high": 0.0766, "low": 0.0735, "close": 0.0754, "volume": 4736394.0, "close_time": 1762718399999, "quote_volume": 356507.5383, "trades": 5348, "taker_buy_base": 2659386.0, "taker_buy_quote": 200288.1499 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0719, "close": 0.0728, "volume": 5136324.0, "close_time": 1762732799999, "quote_volume": 378755.0745, "trades": 5220, "taker_buy_base": 1589780.0, "taker_buy_quote": 117193.9372 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0727, "high": 0.0745, "low": 0.0707, "close": 0.0719, "volume": 4402578.0, "close_time": 1762747199999, "quote_volume": 320315.8446, "trades": 4939, "taker_buy_base": 1775450.0, "taker_buy_quote": 129305.1955 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0721, "high": 0.0723, "low": 0.0699, "close": 0.0702, "volume": 2563899.0, "close_time": 1762761599999, "quote_volume": 182236.3087, "trades": 3373, "taker_buy_base": 1057176.0, "taker_buy_quote": 75240.1216 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0704, "high": 0.0704, "low": 0.066, "close": 0.0671, "volume": 8780542.0, "close_time": 1762775999999, "quote_volume": 593995.9494, "trades": 7773, "taker_buy_base": 3028425.0, "taker_buy_quote": 205023.4142 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0672, "high": 0.068, "low": 0.0646, "close": 0.0659, "volume": 6242111.0, "close_time": 1762790399999, "quote_volume": 415706.4692, "trades": 6504, "taker_buy_base": 2720266.0, "taker_buy_quote": 181203.9709 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0662, "high": 0.0666, "low": 0.0648, "close": 0.0652, "volume": 4358579.0, "close_time": 1762804799999, "quote_volume": 286869.7045, "trades": 4762, "taker_buy_base": 1734525.0, "taker_buy_quote": 114255.0183 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0652, "high": 0.0665, "low": 0.0633, "close": 0.0644, "volume": 3293504.0, "close_time": 1762819199999, "quote_volume": 214720.5679, "trades": 3913, "taker_buy_base": 1415868.0, "taker_buy_quote": 92405.6655 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0645, "high": 0.0692, "low": 0.0634, "close": 0.0671, "volume": 11304165.0, "close_time": 1762833599999, "quote_volume": 743106.6567, "trades": 8150, "taker_buy_base": 7337204.0, "taker_buy_quote": 483366.0081 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0671, "high": 0.069, "low": 0.0623, "close": 0.063, "volume": 10009548.0, "close_time": 1762847999999, "quote_volume": 660016.0978, "trades": 9577, "taker_buy_base": 4797578.0, "taker_buy_quote": 317268.5098 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.063, "high": 0.0639, "low": 0.0617, "close": 0.0625, "volume": 6113303.0, "close_time": 1762862399999, "quote_volume": 382925.1354, "trades": 2780, "taker_buy_base": 2354744.0, "taker_buy_quote": 147611.6579 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0624, "high": 0.0628, "low": 0.0605, "close": 0.0619, "volume": 4226532.0, "close_time": 1762876799999, "quote_volume": 260084.0531, "trades": 3736, "taker_buy_base": 1427950.0, "taker_buy_quote": 88031.7633 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0617, "high": 0.0623, "low": 0.0591, "close": 0.0593, "volume": 3574499.0, "close_time": 1762891199999, "quote_volume": 217076.7759, "trades": 3543, "taker_buy_base": 1481472.0, "taker_buy_quote": 90055.9099 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0593, "high": 0.0596, "low": 0.0578, "close": 0.0581, "volume": 3487702.0, "close_time": 1762905599999, "quote_volume": 204361.4719, "trades": 4349, "taker_buy_base": 1585418.0, "taker_buy_quote": 93048.2004 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0582, "high": 0.0592, "low": 0.0571, "close": 0.0591, "volume": 4229974.0, "close_time": 1762919999999, "quote_volume": 246903.2034, "trades": 3205, "taker_buy_base": 1663941.0, "taker_buy_quote": 97156.6884 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0589, "high": 0.0605, "low": 0.0585, "close": 0.0594, "volume": 4530624.0, "close_time": 1762934399999, "quote_volume": 270451.4855, "trades": 5557, "taker_buy_base": 2121999.0, "taker_buy_quote": 126566.6332 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0592, "high": 0.0625, "low": 0.0592, "close": 0.0614, "volume": 3552871.0, "close_time": 1762948799999, "quote_volume": 216927.9124, "trades": 4234, "taker_buy_base": 2233900.0, "taker_buy_quote": 136357.8662 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0615, "high": 0.0618, "low": 0.0562, "close": 0.0562, "volume": 6565093.0, "close_time": 1762963199999, "quote_volume": 386878.2381, "trades": 4787, "taker_buy_base": 2447785.0, "taker_buy_quote": 145041.7594 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0564, "high": 0.0568, "low": 0.053, "close": 0.0538, "volume": 9852436.0, "close_time": 1762977599999, "quote_volume": 537819.2372, "trades": 7279, "taker_buy_base": 2962076.0, "taker_buy_quote": 162204.5796 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0539, "high": 0.0562, "low": 0.0537, "close": 0.0542, "volume": 3048574.0, "close_time": 1762991999999, "quote_volume": 167440.244, "trades": 2598, "taker_buy_base": 1866109.0, "taker_buy_quote": 102493.8979 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0542, "high": 0.0555, "low": 0.0536, "close": 0.0547, "volume": 2783538.0, "close_time": 1763006399999, "quote_volume": 151810.2853, "trades": 2130, "taker_buy_base": 1450453.0, "taker_buy_quote": 79191.5566 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0547, "high": 0.056, "low": 0.0541, "close": 0.0543, "volume": 1528848.0, "close_time": 1763020799999, "quote_volume": 83938.4014, "trades": 1812, "taker_buy_base": 726895.0, "taker_buy_quote": 39963.4526 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0544, "high": 0.0552, "low": 0.0532, "close": 0.0541, "volume": 2364214.0, "close_time": 1763035199999, "quote_volume": 127932.9669, "trades": 1873, "taker_buy_base": 1079175.0, "taker_buy_quote": 58532.0835 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.054, "high": 0.0549, "low": 0.0531, "close": 0.054, "volume": 3821412.0, "close_time": 1763049599999, "quote_volume": 207126.8973, "trades": 3156, "taker_buy_base": 2158015.0, "taker_buy_quote": 117010.9555 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0541, "high": 0.0547, "low": 0.0503, "close": 0.0507, "volume": 7839914.0, "close_time": 1763063999999, "quote_volume": 406777.0019, "trades": 5131, "taker_buy_base": 3048494.0, "taker_buy_quote": 158298.4121 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0506, "high": 0.0537, "low": 0.0505, "close": 0.053, "volume": 2903189.0, "close_time": 1763078399999, "quote_volume": 150665.1854, "trades": 2565, "taker_buy_base": 1583245.0, "taker_buy_quote": 82209.1393 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0528, "high": 0.0536, "low": 0.0522, "close": 0.0525, "volume": 1945398.0, "close_time": 1763092799999, "quote_volume": 103149.7666, "trades": 2142, "taker_buy_base": 910667.0, "taker_buy_quote": 48280.7949 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0524, "high": 0.0536, "low": 0.0502, "close": 0.0529, "volume": 4341313.0, "close_time": 1763107199999, "quote_volume": 227375.0631, "trades": 3186, "taker_buy_base": 1932684.0, "taker_buy_quote": 101334.3923 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0528, "high": 0.0529, "low": 0.0509, "close": 0.0513, "volume": 2106578.0, "close_time": 1763121599999, "quote_volume": 109201.8239, "trades": 1835, "taker_buy_base": 1056146.0, "taker_buy_quote": 54841.0721 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0513, "high": 0.0562, "low": 0.0504, "close": 0.0553, "volume": 11813004.0, "close_time": 1763135999999, "quote_volume": 629889.1721, "trades": 8575, "taker_buy_base": 6763847.0, "taker_buy_quote": 361170.0498 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0526, "close": 0.0542, "volume": 6975480.0, "close_time": 1763150399999, "quote_volume": 376182.6815, "trades": 5850, "taker_buy_base": 3686152.0, "taker_buy_quote": 198875.0525 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0541, "high": 0.0544, "low": 0.0508, "close": 0.0516, "volume": 5605032.0, "close_time": 1763164799999, "quote_volume": 293763.1004, "trades": 3791, "taker_buy_base": 2787807.0, "taker_buy_quote": 146461.4838 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0517, "high": 0.0589, "low": 0.0515, "close": 0.0574, "volume": 13888944.0, "close_time": 1763179199999, "quote_volume": 780574.1202, "trades": 7289, "taker_buy_base": 8361022.0, "taker_buy_quote": 468955.5866 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0573, "high": 0.06, "low": 0.0562, "close": 0.058, "volume": 12618247.0, "close_time": 1763193599999, "quote_volume": 736234.9508, "trades": 6742, "taker_buy_base": 6563987.0, "taker_buy_quote": 383886.7307 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0581, "high": 0.0585, "low": 0.0553, "close": 0.0561, "volume": 12816140.0, "close_time": 1763207999999, "quote_volume": 732806.2576, "trades": 7125, "taker_buy_base": 5667660.0, "taker_buy_quote": 324907.7969 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0562, "high": 0.0577, "low": 0.0559, "close": 0.056, "volume": 6747255.0, "close_time": 1763222399999, "quote_volume": 383377.7555, "trades": 3350, "taker_buy_base": 2391091.0, "taker_buy_quote": 135977.9852 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0559, "high": 0.0567, "low": 0.0549, "close": 0.0566, "volume": 2711966.0, "close_time": 1763236799999, "quote_volume": 151766.1097, "trades": 2403, "taker_buy_base": 1196493.0, "taker_buy_quote": 67049.9962 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0566, "high": 0.0597, "low": 0.0553, "close": 0.0584, "volume": 4289697.0, "close_time": 1763251199999, "quote_volume": 248020.3813, "trades": 2578, "taker_buy_base": 2523923.0, "taker_buy_quote": 146272.8078 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0585, "high": 0.0608, "low": 0.0562, "close": 0.0584, "volume": 7675035.0, "close_time": 1763265599999, "quote_volume": 449719.7193, "trades": 4012, "taker_buy_base": 3955886.0, "taker_buy_quote": 231729.1905 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0584, "high": 0.0585, "low": 0.0557, "close": 0.0564, "volume": 4462497.0, "close_time": 1763279999999, "quote_volume": 253688.4125, "trades": 1605, "taker_buy_base": 1463814.0, "taker_buy_quote": 83294.0058 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0564, "high": 0.0577, "low": 0.0551, "close": 0.0558, "volume": 6205776.0, "close_time": 1763294399999, "quote_volume": 350561.5607, "trades": 2295, "taker_buy_base": 3267175.0, "taker_buy_quote": 184953.3794 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0558, "high": 0.0616, "low": 0.0558, "close": 0.0594, "volume": 13977373.0, "close_time": 1763308799999, "quote_volume": 823471.0977, "trades": 4963, "taker_buy_base": 6408865.0, "taker_buy_quote": 376708.226 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0594, "high": 0.0634, "low": 0.058, "close": 0.0582, "volume": 20089166.0, "close_time": 1763323199999, "quote_volume": 1222759.7667, "trades": 6552, "taker_buy_base": 9272579.0, "taker_buy_quote": 564403.4099 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0581, "high": 0.0588, "low": 0.0566, "close": 0.0571, "volume": 7552065.0, "close_time": 1763337599999, "quote_volume": 435713.8435, "trades": 2695, "taker_buy_base": 3110605.0, "taker_buy_quote": 179523.4168 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0571, "high": 0.0632, "low": 0.0555, "close": 0.0609, "volume": 13328297.0, "close_time": 1763351999999, "quote_volume": 802875.1786, "trades": 5099, "taker_buy_base": 6968898.0, "taker_buy_quote": 419993.4628 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0608, "high": 0.0609, "low": 0.0571, "close": 0.0585, "volume": 8340562.0, "close_time": 1763366399999, "quote_volume": 489584.3544, "trades": 2886, "taker_buy_base": 3530313.0, "taker_buy_quote": 206461.0703 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0585, "high": 0.0628, "low": 0.057, "close": 0.0625, "volume": 14112483.0, "close_time": 1763380799999, "quote_volume": 854283.4354, "trades": 4493, "taker_buy_base": 8052444.0, "taker_buy_quote": 487914.4574 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0627, "high": 0.0749, "low": 0.0611, "close": 0.0737, "volume": 59502174.0, "close_time": 1763395199999, "quote_volume": 4023381.4075, "trades": 19028, "taker_buy_base": 31274520.0, "taker_buy_quote": 2117740.9139 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0737, "high": 0.075, "low": 0.0675, "close": 0.0703, "volume": 29418073.0, "close_time": 1763409599999, "quote_volume": 2086614.7498, "trades": 11728, "taker_buy_base": 13729978.0, "taker_buy_quote": 976762.922 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0702, "high": 0.073, "low": 0.0681, "close": 0.0716, "volume": 16820845.0, "close_time": 1763423999999, "quote_volume": 1182528.9308, "trades": 6320, "taker_buy_base": 8855622.0, "taker_buy_quote": 624318.9799 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0717, "high": 0.0786, "low": 0.0704, "close": 0.0771, "volume": 32776690.0, "close_time": 1763438399999, "quote_volume": 2419676.749, "trades": 13421, "taker_buy_base": 16189818.0, "taker_buy_quote": 1195823.8302 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.077, "high": 0.0806, "low": 0.0702, "close": 0.0726, "volume": 39677004.0, "close_time": 1763452799999, "quote_volume": 3008153.0361, "trades": 14461, "taker_buy_base": 18998042.0, "taker_buy_quote": 1439872.5708 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0726, "high": 0.0726, "low": 0.0641, "close": 0.0654, "volume": 23773492.0, "close_time": 1763467199999, "quote_volume": 1651555.3764, "trades": 10431, "taker_buy_base": 10849450.0, "taker_buy_quote": 754739.9581 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0653, "high": 0.073, "low": 0.0646, "close": 0.0691, "volume": 21800558.0, "close_time": 1763481599999, "quote_volume": 1493688.1265, "trades": 9058, "taker_buy_base": 9556323.0, "taker_buy_quote": 653132.853 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0692, "high": 0.071, "low": 0.0677, "close": 0.0689, "volume": 8559478.0, "close_time": 1763495999999, "quote_volume": 591535.5767, "trades": 5064, "taker_buy_base": 4178352.0, "taker_buy_quote": 288840.2957 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.069, "high": 0.069, "low": 0.0665, "close": 0.0672, "volume": 6248293.0, "close_time": 1763510399999, "quote_volume": 423523.3866, "trades": 2232, "taker_buy_base": 2560006.0, "taker_buy_quote": 173415.6943 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0674, "high": 0.0674, "low": 0.0638, "close": 0.0639, "volume": 6050615.0, "close_time": 1763524799999, "quote_volume": 397293.319, "trades": 4401, "taker_buy_base": 2074600.0, "taker_buy_quote": 136714.0672 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.064, "high": 0.0652, "low": 0.0623, "close": 0.0643, "volume": 6809878.0, "close_time": 1763539199999, "quote_volume": 433781.7433, "trades": 3729, "taker_buy_base": 3573662.0, "taker_buy_quote": 228134.4192 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0642, "high": 0.0664, "low": 0.0637, "close": 0.0651, "volume": 6630734.0, "close_time": 1763553599999, "quote_volume": 431305.9747, "trades": 3463, "taker_buy_base": 3551835.0, "taker_buy_quote": 231416.9965 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.065, "high": 0.0685, "low": 0.0639, "close": 0.0679, "volume": 6568142.0, "close_time": 1763567999999, "quote_volume": 433439.1565, "trades": 5033, "taker_buy_base": 3193006.0, "taker_buy_quote": 211183.6098 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.068, "high": 0.0737, "low": 0.0662, "close": 0.0724, "volume": 21111570.0, "close_time": 1763582399999, "quote_volume": 1466819.7513, "trades": 20206, "taker_buy_base": 10639720.0, "taker_buy_quote": 741363.2405 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0723, "high": 0.0749, "low": 0.0702, "close": 0.0733, "volume": 12426603.0, "close_time": 1763596799999, "quote_volume": 899859.529, "trades": 8253, "taker_buy_base": 5665452.0, "taker_buy_quote": 410957.5852 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0732, "high": 0.08, "low": 0.0718, "close": 0.0791, "volume": 18624602.0, "close_time": 1763611199999, "quote_volume": 1413431.1968, "trades": 10435, "taker_buy_base": 10648550.0, "taker_buy_quote": 810449.7881 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.079, "high": 0.0803, "low": 0.0727, "close": 0.0731, "volume": 15002072.0, "close_time": 1763625599999, "quote_volume": 1143579.606, "trades": 8947, "taker_buy_base": 6656485.0, "taker_buy_quote": 508227.6572 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0732, "high": 0.0735, "low": 0.069, "close": 0.0691, "volume": 10028421.0, "close_time": 1763639999999, "quote_volume": 711917.293, "trades": 8482, "taker_buy_base": 3758306.0, "taker_buy_quote": 266860.9189 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0691, "high": 0.0726, "low": 0.0686, "close": 0.07, "volume": 9717442.0, "close_time": 1763654399999, "quote_volume": 687208.5007, "trades": 10999, "taker_buy_base": 5156593.0, "taker_buy_quote": 364699.9991 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0699, "high": 0.0736, "low": 0.0665, "close": 0.0714, "volume": 15523287.0, "close_time": 1763668799999, "quote_volume": 1089135.3525, "trades": 14413, "taker_buy_base": 7381935.0, "taker_buy_quote": 518679.7346 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0715, "high": 0.0718, "low": 0.0686, "close": 0.0689, "volume": 6291702.0, "close_time": 1763683199999, "quote_volume": 441599.7541, "trades": 6095, "taker_buy_base": 2480912.0, "taker_buy_quote": 174295.0483 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0691, "high": 0.0701, "low": 0.0659, "close": 0.0659, "volume": 8020128.0, "close_time": 1763697599999, "quote_volume": 540503.0627, "trades": 9864, "taker_buy_base": 2617513.0, "taker_buy_quote": 176685.7975 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0658, "high": 0.0674, "low": 0.06, "close": 0.0629, "volume": 8935319.0, "close_time": 1763711999999, "quote_volume": 579329.1193, "trades": 10427, "taker_buy_base": 3986219.0, "taker_buy_quote": 257054.746 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.063, "high": 0.0663, "low": 0.0609, "close": 0.0632, "volume": 15997029.0, "close_time": 1763726399999, "quote_volume": 1008306.2162, "trades": 17790, "taker_buy_base": 7403213.0, "taker_buy_quote": 466242.7048 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0632, "high": 0.0646, "low": 0.0601, "close": 0.0606, "volume": 9480944.0, "close_time": 1763740799999, "quote_volume": 593212.0462, "trades": 10773, "taker_buy_base": 3959616.0, "taker_buy_quote": 248365.9547 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0605, "high": 0.0635, "low": 0.0602, "close": 0.061, "volume": 6345635.0, "close_time": 1763755199999, "quote_volume": 391448.3653, "trades": 5588, "taker_buy_base": 3374607.0, "taker_buy_quote": 208192.7465 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0609, "high": 0.061, "low": 0.0582, "close": 0.0602, "volume": 5542268.0, "close_time": 1763769599999, "quote_volume": 332103.3399, "trades": 6640, "taker_buy_base": 2364529.0, "taker_buy_quote": 141920.594 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0601, "high": 0.0605, "low": 0.0591, "close": 0.0594, "volume": 2098489.0, "close_time": 1763783999999, "quote_volume": 125649.9328, "trades": 3333, "taker_buy_base": 1096096.0, "taker_buy_quote": 65653.3106 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0593, "high": 0.0598, "low": 0.0561, "close": 0.0596, "volume": 7836239.0, "close_time": 1763798399999, "quote_volume": 454003.2992, "trades": 6949, "taker_buy_base": 3743785.0, "taker_buy_quote": 217489.3446 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0595, "high": 0.0602, "low": 0.0576, "close": 0.0598, "volume": 6138149.0, "close_time": 1763812799999, "quote_volume": 361171.5719, "trades": 6632, "taker_buy_base": 3142944.0, "taker_buy_quote": 185024.0664 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0597, "high": 0.0627, "low": 0.059, "close": 0.0626, "volume": 8948022.0, "close_time": 1763827199999, "quote_volume": 545940.5932, "trades": 12936, "taker_buy_base": 4484243.0, "taker_buy_quote": 273834.1586 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0625, "high": 0.064, "low": 0.0595, "close": 0.0606, "volume": 5667893.0, "close_time": 1763841599999, "quote_volume": 350601.4802, "trades": 7585, "taker_buy_base": 2580617.0, "taker_buy_quote": 160570.6922 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0606, "high": 0.0618, "low": 0.0604, "close": 0.0613, "volume": 3887368.0, "close_time": 1763855999999, "quote_volume": 237653.6215, "trades": 7207, "taker_buy_base": 2258662.0, "taker_buy_quote": 138154.4252 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0613, "high": 0.0626, "low": 0.0609, "close": 0.0611, "volume": 3297285.0, "close_time": 1763870399999, "quote_volume": 203405.3571, "trades": 4924, "taker_buy_base": 1665029.0, "taker_buy_quote": 102789.8297 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0612, "high": 0.063, "low": 0.0598, "close": 0.0609, "volume": 4659852.0, "close_time": 1763884799999, "quote_volume": 286586.4728, "trades": 5190, "taker_buy_base": 2012547.0, "taker_buy_quote": 123918.4913 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.061, "high": 0.0622, "low": 0.0598, "close": 0.0602, "volume": 3089126.0, "close_time": 1763899199999, "quote_volume": 188214.9162, "trades": 3575, "taker_buy_base": 1193177.0, "taker_buy_quote": 72931.9676 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0602, "high": 0.0605, "low": 0.0583, "close": 0.0593, "volume": 2311117.0, "close_time": 1763913599999, "quote_volume": 137006.5824, "trades": 3384, "taker_buy_base": 790110.0, "taker_buy_quote": 46883.0698 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0592, "high": 0.0597, "low": 0.0577, "close": 0.0578, "volume": 4769368.0, "close_time": 1763927999999, "quote_volume": 279689.5335, "trades": 5163, "taker_buy_base": 1382205.0, "taker_buy_quote": 81159.6583 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0577, "high": 0.0583, "low": 0.057, "close": 0.0572, "volume": 2729896.0, "close_time": 1763942399999, "quote_volume": 157547.2497, "trades": 3644, "taker_buy_base": 1259835.0, "taker_buy_quote": 72848.8753 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0572, "high": 0.0582, "low": 0.0562, "close": 0.0573, "volume": 3835652.0, "close_time": 1763956799999, "quote_volume": 219569.3874, "trades": 3002, "taker_buy_base": 1855148.0, "taker_buy_quote": 106323.1112 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0574, "high": 0.0585, "low": 0.0565, "close": 0.0579, "volume": 3494864.0, "close_time": 1763971199999, "quote_volume": 201168.2087, "trades": 3336, "taker_buy_base": 2185306.0, "taker_buy_quote": 126016.7962 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0579, "high": 0.0593, "low": 0.0577, "close": 0.0582, "volume": 3377374.0, "close_time": 1763985599999, "quote_volume": 197339.362, "trades": 3475, "taker_buy_base": 1860975.0, "taker_buy_quote": 108849.3128 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0581, "high": 0.0585, "low": 0.0569, "close": 0.0581, "volume": 3529151.0, "close_time": 1763999999999, "quote_volume": 203732.9752, "trades": 2538, "taker_buy_base": 1468592.0, "taker_buy_quote": 84907.8668 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0584, "high": 0.0599, "low": 0.0572, "close": 0.0573, "volume": 4673213.0, "close_time": 1764014399999, "quote_volume": 272531.1612, "trades": 4238, "taker_buy_base": 2102329.0, "taker_buy_quote": 122989.5704 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0573, "high": 0.0578, "low": 0.0552, "close": 0.0554, "volume": 2947803.0, "close_time": 1764028799999, "quote_volume": 166636.0151, "trades": 5713, "taker_buy_base": 833183.0, "taker_buy_quote": 46904.8295 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0553, "high": 0.0559, "low": 0.0548, "close": 0.0548, "volume": 1357197.0, "close_time": 1764043199999, "quote_volume": 75209.0372, "trades": 3602, "taker_buy_base": 577505.0, "taker_buy_quote": 32057.8211 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0548, "high": 0.055, "low": 0.0533, "close": 0.0536, "volume": 2898047.0, "close_time": 1764057599999, "quote_volume": 156527.5414, "trades": 5402, "taker_buy_base": 1288385.0, "taker_buy_quote": 69526.5192 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0537, "high": 0.0542, "low": 0.053, "close": 0.0534, "volume": 3160672.0, "close_time": 1764071999999, "quote_volume": 169747.9837, "trades": 3645, "taker_buy_base": 1079471.0, "taker_buy_quote": 58085.1614 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0533, "high": 0.0537, "low": 0.0522, "close": 0.0533, "volume": 3491932.0, "close_time": 1764086399999, "quote_volume": 184931.3158, "trades": 4403, "taker_buy_base": 1376233.0, "taker_buy_quote": 73030.7289 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0533, "high": 0.0548, "low": 0.0528, "close": 0.054, "volume": 2847427.0, "close_time": 1764100799999, "quote_volume": 153930.4742, "trades": 4678, "taker_buy_base": 1571174.0, "taker_buy_quote": 85035.5078 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.0541, "high": 0.0554, "low": 0.0537, "close": 0.0549, "volume": 1011171.0, "close_time": 1764115199999, "quote_volume": 54994.2511, "trades": 2726, "taker_buy_base": 594385.0, "taker_buy_quote": 32409.7485 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.055, "high": 0.0555, "low": 0.0539, "close": 0.054, "volume": 1969625.0, "close_time": 1764129599999, "quote_volume": 107494.9597, "trades": 3167, "taker_buy_base": 846090.0, "taker_buy_quote": 46292.9039 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.054, "high": 0.0545, "low": 0.0533, "close": 0.0537, "volume": 1694296.0, "close_time": 1764143999999, "quote_volume": 91183.8421, "trades": 2579, "taker_buy_base": 982050.0, "taker_buy_quote": 52859.3581 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0536, "high": 0.0536, "low": 0.0523, "close": 0.0526, "volume": 1650678.0, "close_time": 1764158399999, "quote_volume": 87231.8329, "trades": 3391, "taker_buy_base": 511673.0, "taker_buy_quote": 27050.5643 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0524, "high": 0.0534, "low": 0.0516, "close": 0.0529, "volume": 2608434.0, "close_time": 1764172799999, "quote_volume": 136851.8092, "trades": 3832, "taker_buy_base": 1472373.0, "taker_buy_quote": 77458.7078 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0528, "high": 0.0548, "low": 0.0528, "close": 0.054, "volume": 2549086.0, "close_time": 1764187199999, "quote_volume": 137917.3622, "trades": 3811, "taker_buy_base": 1264078.0, "taker_buy_quote": 68434.8404 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0541, "high": 0.0563, "low": 0.0537, "close": 0.0557, "volume": 2835441.0, "close_time": 1764201599999, "quote_volume": 156135.2917, "trades": 4230, "taker_buy_base": 1880418.0, "taker_buy_quote": 103543.5378 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0556, "high": 0.0584, "low": 0.0552, "close": 0.0555, "volume": 6652560.0, "close_time": 1764215999999, "quote_volume": 375459.9459, "trades": 11269, "taker_buy_base": 2907428.0, "taker_buy_quote": 164683.7261 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.0555, "high": 0.056, "low": 0.0547, "close": 0.0547, "volume": 1517127.0, "close_time": 1764230399999, "quote_volume": 83653.7167, "trades": 1165, "taker_buy_base": 293769.0, "taker_buy_quote": 16269.7203 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0548, "high": 0.0552, "low": 0.054, "close": 0.0545, "volume": 1282780.0, "close_time": 1764244799999, "quote_volume": 69922.9435, "trades": 1569, "taker_buy_base": 459650.0, "taker_buy_quote": 25124.4344 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0545, "high": 0.0554, "low": 0.0541, "close": 0.0548, "volume": 1462511.0, "close_time": 1764259199999, "quote_volume": 79873.8902, "trades": 2237, "taker_buy_base": 794013.0, "taker_buy_quote": 43442.5855 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0549, "high": 0.0552, "low": 0.0546, "close": 0.055, "volume": 632338.0, "close_time": 1764273599999, "quote_volume": 34680.8524, "trades": 1380, "taker_buy_base": 367806.0, "taker_buy_quote": 20175.9866 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.055, "high": 0.0557, "low": 0.0539, "close": 0.054, "volume": 1702088.0, "close_time": 1764287999999, "quote_volume": 93652.407, "trades": 1993, "taker_buy_base": 882563.0, "taker_buy_quote": 48561.5562 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0541, "high": 0.0542, "low": 0.0525, "close": 0.0531, "volume": 1631914.0, "close_time": 1764302399999, "quote_volume": 87002.9198, "trades": 2426, "taker_buy_base": 583542.0, "taker_buy_quote": 31036.7792 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0531, "high": 0.0531, "low": 0.0516, "close": 0.052, "volume": 1458928.0, "close_time": 1764316799999, "quote_volume": 76107.5638, "trades": 1834, "taker_buy_base": 589267.0, "taker_buy_quote": 30745.9832 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0519, "high": 0.0532, "low": 0.0514, "close": 0.0517, "volume": 3142099.0, "close_time": 1764331199999, "quote_volume": 164362.2141, "trades": 3723, "taker_buy_base": 1615832.0, "taker_buy_quote": 84710.3808 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0518, "high": 0.0526, "low": 0.051, "close": 0.052, "volume": 1682589.0, "close_time": 1764345599999, "quote_volume": 87318.4445, "trades": 2499, "taker_buy_base": 752020.0, "taker_buy_quote": 39125.107 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0519, "high": 0.0521, "low": 0.0502, "close": 0.0511, "volume": 1726124.0, "close_time": 1764359999999, "quote_volume": 88026.2788, "trades": 1974, "taker_buy_base": 799464.0, "taker_buy_quote": 40794.2086 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0511, "high": 0.0513, "low": 0.0506, "close": 0.0509, "volume": 1002430.0, "close_time": 1764374399999, "quote_volume": 51094.5155, "trades": 1159, "taker_buy_base": 509065.0, "taker_buy_quote": 25991.0346 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0509, "high": 0.0514, "low": 0.0504, "close": 0.0512, "volume": 963266.0, "close_time": 1764388799999, "quote_volume": 49115.5968, "trades": 682, "taker_buy_base": 622084.0, "taker_buy_quote": 31710.2013 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0512, "high": 0.0512, "low": 0.0492, "close": 0.0493, "volume": 1871814.0, "close_time": 1764403199999, "quote_volume": 94174.7831, "trades": 1149, "taker_buy_base": 578220.0, "taker_buy_quote": 29228.5308 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0493, "high": 0.05, "low": 0.0491, "close": 0.0498, "volume": 1864125.0, "close_time": 1764417599999, "quote_volume": 92343.8778, "trades": 1060, "taker_buy_base": 1199564.0, "taker_buy_quote": 59480.2105 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0499, "high": 0.05, "low": 0.0488, "close": 0.0492, "volume": 1444268.0, "close_time": 1764431999999, "quote_volume": 71010.046, "trades": 1473, "taker_buy_base": 544250.0, "taker_buy_quote": 26808.2914 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0491, "high": 0.0492, "low": 0.0473, "close": 0.0478, "volume": 2351083.0, "close_time": 1764446399999, "quote_volume": 113149.4569, "trades": 1785, "taker_buy_base": 871281.0, "taker_buy_quote": 42022.1691 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0478, "high": 0.0482, "low": 0.0469, "close": 0.0474, "volume": 1958197.0, "close_time": 1764460799999, "quote_volume": 93054.3365, "trades": 1292, "taker_buy_base": 589087.0, "taker_buy_quote": 28014.6987 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0474, "high": 0.048, "low": 0.0461, "close": 0.0468, "volume": 1009216.0, "close_time": 1764475199999, "quote_volume": 47597.1928, "trades": 1602, "taker_buy_base": 344236.0, "taker_buy_quote": 16280.2643 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0468, "high": 0.0473, "low": 0.0462, "close": 0.0469, "volume": 792522.0, "close_time": 1764489599999, "quote_volume": 36967.8527, "trades": 1166, "taker_buy_base": 371587.0, "taker_buy_quote": 17351.5763 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0469, "high": 0.0476, "low": 0.0467, "close": 0.0472, "volume": 911492.0, "close_time": 1764503999999, "quote_volume": 42836.2931, "trades": 914, "taker_buy_base": 479356.0, "taker_buy_quote": 22565.7925 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.047, "high": 0.0475, "low": 0.0465, "close": 0.0467, "volume": 1352265.0, "close_time": 1764518399999, "quote_volume": 63451.3243, "trades": 700, "taker_buy_base": 486412.0, "taker_buy_quote": 22859.1734 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0468, "high": 0.0483, "low": 0.0467, "close": 0.0477, "volume": 2484437.0, "close_time": 1764532799999, "quote_volume": 118453.2685, "trades": 1279, "taker_buy_base": 1200593.0, "taker_buy_quote": 57258.6699 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0477, "high": 0.0482, "low": 0.0469, "close": 0.047, "volume": 1460008.0, "close_time": 1764547199999, "quote_volume": 69428.6849, "trades": 831, "taker_buy_base": 748691.0, "taker_buy_quote": 35655.8544 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0469, "high": 0.0478, "low": 0.0438, "close": 0.0472, "volume": 8093483.0, "close_time": 1764561599999, "quote_volume": 370948.8039, "trades": 3400, "taker_buy_base": 4224579.0, "taker_buy_quote": 193864.9993 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.047, "high": 0.0488, "low": 0.0457, "close": 0.046, "volume": 8848329.0, "close_time": 1764575999999, "quote_volume": 418646.831, "trades": 4125, "taker_buy_base": 4549876.0, "taker_buy_quote": 215368.073 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0459, "high": 0.0469, "low": 0.0452, "close": 0.0457, "volume": 2415802.0, "close_time": 1764590399999, "quote_volume": 111217.1099, "trades": 1160, "taker_buy_base": 987099.0, "taker_buy_quote": 45461.8004 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0457, "high": 0.0464, "low": 0.0441, "close": 0.0448, "volume": 4739091.0, "close_time": 1764604799999, "quote_volume": 213772.8447, "trades": 1567, "taker_buy_base": 2119257.0, "taker_buy_quote": 95469.7927 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0447, "high": 0.0448, "low": 0.0433, "close": 0.0442, "volume": 2923218.0, "close_time": 1764619199999, "quote_volume": 128390.5764, "trades": 1551, "taker_buy_base": 1164927.0, "taker_buy_quote": 51192.3932 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0442, "high": 0.045, "low": 0.0439, "close": 0.044, "volume": 1436836.0, "close_time": 1764633599999, "quote_volume": 63951.7509, "trades": 1690, "taker_buy_base": 609895.0, "taker_buy_quote": 27215.7055 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0439, "high": 0.0445, "low": 0.0429, "close": 0.0433, "volume": 1221073.0, "close_time": 1764647999999, "quote_volume": 53393.1939, "trades": 1397, "taker_buy_base": 507729.0, "taker_buy_quote": 22279.4969 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0433, "high": 0.0438, "low": 0.0431, "close": 0.0437, "volume": 1121397.0, "close_time": 1764662399999, "quote_volume": 48637.3487, "trades": 1233, "taker_buy_base": 742719.0, "taker_buy_quote": 32245.6501 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0437, "high": 0.0437, "low": 0.0424, "close": 0.0432, "volume": 1294678.0, "close_time": 1764676799999, "quote_volume": 55659.8288, "trades": 1464, "taker_buy_base": 580981.0, "taker_buy_quote": 24998.4972 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0432, "high": 0.0461, "low": 0.0427, "close": 0.0458, "volume": 2539970.0, "close_time": 1764691199999, "quote_volume": 112885.4544, "trades": 2191, "taker_buy_base": 1338804.0, "taker_buy_quote": 59265.8034 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0458, "high": 0.0458, "low": 0.0446, "close": 0.045, "volume": 2398871.0, "close_time": 1764705599999, "quote_volume": 108281.7975, "trades": 1256, "taker_buy_base": 946611.0, "taker_buy_quote": 42774.4499 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0451, "high": 0.0451, "low": 0.0439, "close": 0.0441, "volume": 1571108.0, "close_time": 1764719999999, "quote_volume": 69803.1227, "trades": 866, "taker_buy_base": 434676.0, "taker_buy_quote": 19340.252 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0441, "high": 0.0449, "low": 0.0437, "close": 0.0444, "volume": 893733.0, "close_time": 1764734399999, "quote_volume": 39557.4618, "trades": 600, "taker_buy_base": 411011.0, "taker_buy_quote": 18202.5229 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0443, "high": 0.0456, "low": 0.0443, "close": 0.0455, "volume": 1385876.0, "close_time": 1764748799999, "quote_volume": 62588.8274, "trades": 733, "taker_buy_base": 697489.0, "taker_buy_quote": 31517.35 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0455, "high": 0.0459, "low": 0.0446, "close": 0.0453, "volume": 1184135.0, "close_time": 1764763199999, "quote_volume": 53618.0808, "trades": 939, "taker_buy_base": 587612.0, "taker_buy_quote": 26640.0937 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0454, "high": 0.047, "low": 0.0451, "close": 0.0462, "volume": 4091172.0, "close_time": 1764777599999, "quote_volume": 188566.4671, "trades": 2022, "taker_buy_base": 2187033.0, "taker_buy_quote": 100985.6828 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0461, "high": 0.047, "low": 0.0454, "close": 0.0463, "volume": 2114021.0, "close_time": 1764791999999, "quote_volume": 97663.2546, "trades": 1016, "taker_buy_base": 1026720.0, "taker_buy_quote": 47605.3337 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0463, "high": 0.0477, "low": 0.0459, "close": 0.0467, "volume": 3463689.0, "close_time": 1764806399999, "quote_volume": 162311.5799, "trades": 1438, "taker_buy_base": 1911464.0, "taker_buy_quote": 89469.2806 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0466, "high": 0.0472, "low": 0.0463, "close": 0.0463, "volume": 1337497.0, "close_time": 1764820799999, "quote_volume": 62362.8397, "trades": 833, "taker_buy_base": 585466.0, "taker_buy_quote": 27351.3463 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0463, "high": 0.0473, "low": 0.0462, "close": 0.0471, "volume": 1381558.0, "close_time": 1764835199999, "quote_volume": 64502.8421, "trades": 760, "taker_buy_base": 826299.0, "taker_buy_quote": 38575.8214 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0471, "high": 0.049, "low": 0.0469, "close": 0.048, "volume": 4840318.0, "close_time": 1764849599999, "quote_volume": 232944.8619, "trades": 1686, "taker_buy_base": 2569772.0, "taker_buy_quote": 123764.8949 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.048, "high": 0.0498, "low": 0.0458, "close": 0.0466, "volume": 9785299.0, "close_time": 1764863999999, "quote_volume": 470355.7144, "trades": 4704, "taker_buy_base": 4617789.0, "taker_buy_quote": 222505.614 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0467, "high": 0.0472, "low": 0.0447, "close": 0.0456, "volume": 4221597.0, "close_time": 1764878399999, "quote_volume": 194305.8052, "trades": 1834, "taker_buy_base": 1465651.0, "taker_buy_quote": 67588.2337 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0456, "high": 0.0458, "low": 0.0451, "close": 0.0454, "volume": 1555682.0, "close_time": 1764892799999, "quote_volume": 70766.2069, "trades": 1142, "taker_buy_base": 677131.0, "taker_buy_quote": 30828.1474 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0455, "high": 0.0469, "low": 0.0455, "close": 0.0461, "volume": 3017559.0, "close_time": 1764907199999, "quote_volume": 139500.4324, "trades": 1954, "taker_buy_base": 1524162.0, "taker_buy_quote": 70445.582 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0461, "high": 0.0472, "low": 0.0455, "close": 0.0467, "volume": 1573687.0, "close_time": 1764921599999, "quote_volume": 72799.3008, "trades": 1004, "taker_buy_base": 829800.0, "taker_buy_quote": 38441.8754 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0468, "high": 0.0468, "low": 0.0455, "close": 0.0462, "volume": 1048183.0, "close_time": 1764935999999, "quote_volume": 48329.4966, "trades": 683, "taker_buy_base": 577382.0, "taker_buy_quote": 26644.5834 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0461, "high": 0.0473, "low": 0.0457, "close": 0.0465, "volume": 1792463.0, "close_time": 1764950399999, "quote_volume": 83413.4874, "trades": 1225, "taker_buy_base": 876634.0, "taker_buy_quote": 40815.5479 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0465, "high": 0.0465, "low": 0.044, "close": 0.0453, "volume": 3780209.0, "close_time": 1764964799999, "quote_volume": 170073.2246, "trades": 1583, "taker_buy_base": 1831297.0, "taker_buy_quote": 82366.6819 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0452, "high": 0.0455, "low": 0.0445, "close": 0.0455, "volume": 973421.0, "close_time": 1764979199999, "quote_volume": 43703.7724, "trades": 742, "taker_buy_base": 556225.0, "taker_buy_quote": 24992.2267 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0454, "high": 0.046, "low": 0.0447, "close": 0.0457, "volume": 885568.0, "close_time": 1764993599999, "quote_volume": 40314.3897, "trades": 584, "taker_buy_base": 492138.0, "taker_buy_quote": 22415.8519 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0457, "high": 0.0457, "low": 0.0452, "close": 0.0454, "volume": 399743.0, "close_time": 1765007999999, "quote_volume": 18146.2808, "trades": 238, "taker_buy_base": 155772.0, "taker_buy_quote": 7081.612 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0454, "high": 0.0463, "low": 0.0449, "close": 0.0458, "volume": 1834872.0, "close_time": 1765022399999, "quote_volume": 83667.6133, "trades": 901, "taker_buy_base": 1088153.0, "taker_buy_quote": 49698.4033 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0459, "high": 0.0464, "low": 0.0453, "close": 0.0457, "volume": 1021975.0, "close_time": 1765036799999, "quote_volume": 46798.4519, "trades": 529, "taker_buy_base": 471178.0, "taker_buy_quote": 21603.2735 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0457, "high": 0.0461, "low": 0.0451, "close": 0.0451, "volume": 1279360.0, "close_time": 1765051199999, "quote_volume": 58399.4928, "trades": 971, "taker_buy_base": 309195.0, "taker_buy_quote": 14133.0082 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0452, "high": 0.0456, "low": 0.0451, "close": 0.0455, "volume": 470446.0, "close_time": 1765065599999, "quote_volume": 21322.9686, "trades": 361, "taker_buy_base": 227757.0, "taker_buy_quote": 10333.4964 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0455, "high": 0.0457, "low": 0.0451, "close": 0.0453, "volume": 686551.0, "close_time": 1765079999999, "quote_volume": 31221.718, "trades": 286, "taker_buy_base": 519834.0, "taker_buy_quote": 23643.6262 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0453, "high": 0.0454, "low": 0.0445, "close": 0.0448, "volume": 1255018.0, "close_time": 1765094399999, "quote_volume": 56378.6943, "trades": 679, "taker_buy_base": 817071.0, "taker_buy_quote": 36740.042 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0449, "high": 0.0449, "low": 0.0439, "close": 0.0444, "volume": 1502239.0, "close_time": 1765108799999, "quote_volume": 66521.0558, "trades": 944, "taker_buy_base": 569486.0, "taker_buy_quote": 25294.5053 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0444, "high": 0.0448, "low": 0.0429, "close": 0.0445, "volume": 2214750.0, "close_time": 1765123199999, "quote_volume": 97037.163, "trades": 1145, "taker_buy_base": 1310961.0, "taker_buy_quote": 57467.951 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0444, "high": 0.0451, "low": 0.0438, "close": 0.0448, "volume": 2199939.0, "close_time": 1765137599999, "quote_volume": 98254.1712, "trades": 1336, "taker_buy_base": 1232147.0, "taker_buy_quote": 55002.7239 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0448, "high": 0.045, "low": 0.0428, "close": 0.0435, "volume": 2538709.0, "close_time": 1765151999999, "quote_volume": 111441.9943, "trades": 1071, "taker_buy_base": 1072988.0, "taker_buy_quote": 46971.3255 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0436, "high": 0.0452, "low": 0.0436, "close": 0.0451, "volume": 730728.0, "close_time": 1765166399999, "quote_volume": 32410.6733, "trades": 865, "taker_buy_base": 495760.0, "taker_buy_quote": 22019.6825 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0449, "high": 0.0456, "low": 0.0446, "close": 0.0455, "volume": 1939676.0, "close_time": 1765180799999, "quote_volume": 87416.8456, "trades": 975, "taker_buy_base": 811202.0, "taker_buy_quote": 36593.0407 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0454, "high": 0.0463, "low": 0.0454, "close": 0.0455, "volume": 1654629.0, "close_time": 1765195199999, "quote_volume": 75985.63, "trades": 1124, "taker_buy_base": 539915.0, "taker_buy_quote": 24853.8609 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0456, "high": 0.0458, "low": 0.0447, "close": 0.0451, "volume": 2424966.0, "close_time": 1765209599999, "quote_volume": 109810.0313, "trades": 1437, "taker_buy_base": 679378.0, "taker_buy_quote": 30811.5448 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0451, "high": 0.046, "low": 0.0448, "close": 0.0458, "volume": 2100442.0, "close_time": 1765223999999, "quote_volume": 95683.7758, "trades": 1168, "taker_buy_base": 1298677.0, "taker_buy_quote": 59192.5795 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0458, "high": 0.047, "low": 0.0455, "close": 0.0468, "volume": 3045029.0, "close_time": 1765238399999, "quote_volume": 141087.6478, "trades": 1259, "taker_buy_base": 1821693.0, "taker_buy_quote": 84484.485 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0467, "high": 0.0473, "low": 0.0458, "close": 0.0468, "volume": 1427095.0, "close_time": 1765252799999, "quote_volume": 66355.5917, "trades": 772, "taker_buy_base": 499714.0, "taker_buy_quote": 23261.2207 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0469, "high": 0.047, "low": 0.0459, "close": 0.0464, "volume": 1162311.0, "close_time": 1765267199999, "quote_volume": 53759.0112, "trades": 572, "taker_buy_base": 342059.0, "taker_buy_quote": 15830.7055 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0464, "high": 0.0467, "low": 0.0454, "close": 0.0464, "volume": 2262079.0, "close_time": 1765281599999, "quote_volume": 104025.7507, "trades": 1219, "taker_buy_base": 1194994.0, "taker_buy_quote": 55102.9028 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0464, "high": 0.0496, "low": 0.0463, "close": 0.0492, "volume": 5503338.0, "close_time": 1765295999999, "quote_volume": 263709.1553, "trades": 2359, "taker_buy_base": 3603465.0, "taker_buy_quote": 172764.5153 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0493, "high": 0.0501, "low": 0.0486, "close": 0.0492, "volume": 5014917.0, "close_time": 1765310399999, "quote_volume": 246915.6153, "trades": 2075, "taker_buy_base": 1958615.0, "taker_buy_quote": 96657.6377 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0492, "high": 0.0505, "low": 0.0486, "close": 0.0501, "volume": 3573421.0, "close_time": 1765324799999, "quote_volume": 178099.8687, "trades": 2191, "taker_buy_base": 2162518.0, "taker_buy_quote": 107906.9335 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.05, "high": 0.0504, "low": 0.0492, "close": 0.0497, "volume": 2012787.0, "close_time": 1765339199999, "quote_volume": 100420.1779, "trades": 1113, "taker_buy_base": 869175.0, "taker_buy_quote": 43381.7081 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0496, "high": 0.0498, "low": 0.0484, "close": 0.0489, "volume": 1557763.0, "close_time": 1765353599999, "quote_volume": 76456.1033, "trades": 1267, "taker_buy_base": 668678.0, "taker_buy_quote": 32835.4546 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0489, "high": 0.0489, "low": 0.047, "close": 0.0472, "volume": 2575315.0, "close_time": 1765367999999, "quote_volume": 123048.8116, "trades": 1560, "taker_buy_base": 1083537.0, "taker_buy_quote": 51938.0745 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0472, "high": 0.0479, "low": 0.0468, "close": 0.0477, "volume": 2731022.0, "close_time": 1765382399999, "quote_volume": 128925.0654, "trades": 1815, "taker_buy_base": 1650651.0, "taker_buy_quote": 78054.5805 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0476, "high": 0.0486, "low": 0.0473, "close": 0.0481, "volume": 4187720.0, "close_time": 1765396799999, "quote_volume": 201122.278, "trades": 2766, "taker_buy_base": 2369031.0, "taker_buy_quote": 113857.5014 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0482, "high": 0.0488, "low": 0.0461, "close": 0.0467, "volume": 3476089.0, "close_time": 1765411199999, "quote_volume": 164672.5634, "trades": 1558, "taker_buy_base": 1490182.0, "taker_buy_quote": 70627.4178 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0466, "high": 0.0467, "low": 0.0439, "close": 0.044, "volume": 3233490.0, "close_time": 1765425599999, "quote_volume": 147340.7305, "trades": 1394, "taker_buy_base": 1228227.0, "taker_buy_quote": 56235.6808 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0439, "high": 0.0453, "low": 0.0438, "close": 0.0446, "volume": 2530260.0, "close_time": 1765439999999, "quote_volume": 113409.5101, "trades": 1439, "taker_buy_base": 1699608.0, "taker_buy_quote": 76159.5215 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0445, "high": 0.0461, "low": 0.0441, "close": 0.0449, "volume": 2119038.0, "close_time": 1765454399999, "quote_volume": 95236.437, "trades": 1046, "taker_buy_base": 929673.0, "taker_buy_quote": 41891.0265 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0449, "high": 0.0468, "low": 0.0447, "close": 0.046, "volume": 3598722.0, "close_time": 1765468799999, "quote_volume": 164630.2786, "trades": 1514, "taker_buy_base": 2223742.0, "taker_buy_quote": 101766.6876 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.046, "high": 0.047, "low": 0.045, "close": 0.0463, "volume": 3465784.0, "close_time": 1765483199999, "quote_volume": 159099.1422, "trades": 1310, "taker_buy_base": 1429379.0, "taker_buy_quote": 65795.7779 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0463, "high": 0.0479, "low": 0.0461, "close": 0.0466, "volume": 2076825.0, "close_time": 1765497599999, "quote_volume": 97478.1376, "trades": 1824, "taker_buy_base": 882341.0, "taker_buy_quote": 41472.5159 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0467, "high": 0.0471, "low": 0.0461, "close": 0.0465, "volume": 2118714.0, "close_time": 1765511999999, "quote_volume": 98304.7628, "trades": 999, "taker_buy_base": 935865.0, "taker_buy_quote": 43545.8858 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0465, "high": 0.047, "low": 0.0462, "close": 0.0465, "volume": 857802.0, "close_time": 1765526399999, "quote_volume": 39938.7528, "trades": 866, "taker_buy_base": 417159.0, "taker_buy_quote": 19424.7184 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0465, "high": 0.0482, "low": 0.0461, "close": 0.0468, "volume": 2852840.0, "close_time": 1765540799999, "quote_volume": 134613.0464, "trades": 1352, "taker_buy_base": 1640512.0, "taker_buy_quote": 77473.8343 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0468, "high": 0.0479, "low": 0.0446, "close": 0.0447, "volume": 5748645.0, "close_time": 1765555199999, "quote_volume": 267417.9515, "trades": 2080, "taker_buy_base": 2503224.0, "taker_buy_quote": 117145.6817 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0448, "high": 0.0456, "low": 0.0442, "close": 0.045, "volume": 1736269.0, "close_time": 1765569599999, "quote_volume": 77915.522, "trades": 933, "taker_buy_base": 1135188.0, "taker_buy_quote": 50939.973 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0449, "high": 0.0457, "low": 0.0448, "close": 0.0455, "volume": 710898.0, "close_time": 1765583999999, "quote_volume": 32155.6131, "trades": 345, "taker_buy_base": 532618.0, "taker_buy_quote": 24086.0429 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0456, "high": 0.0465, "low": 0.0453, "close": 0.0463, "volume": 474925.0, "close_time": 1765598399999, "quote_volume": 21797.194, "trades": 586, "taker_buy_base": 308155.0, "taker_buy_quote": 14162.3267 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0463, "high": 0.0467, "low": 0.0457, "close": 0.0458, "volume": 947482.0, "close_time": 1765612799999, "quote_volume": 43636.3139, "trades": 1261, "taker_buy_base": 404006.0, "taker_buy_quote": 18659.0121 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0459, "high": 0.0462, "low": 0.0455, "close": 0.0455, "volume": 463265.0, "close_time": 1765627199999, "quote_volume": 21209.3682, "trades": 469, "taker_buy_base": 125753.0, "taker_buy_quote": 5774.2838 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0455, "high": 0.0461, "low": 0.0454, "close": 0.0459, "volume": 633284.0, "close_time": 1765641599999, "quote_volume": 28938.1842, "trades": 816, "taker_buy_base": 320221.0, "taker_buy_quote": 14651.11 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0459, "high": 0.0461, "low": 0.0452, "close": 0.0453, "volume": 969005.0, "close_time": 1765655999999, "quote_volume": 44061.4967, "trades": 584, "taker_buy_base": 220569.0, "taker_buy_quote": 10046.662 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0454, "high": 0.0457, "low": 0.0447, "close": 0.0452, "volume": 2199000.0, "close_time": 1765670399999, "quote_volume": 99146.6053, "trades": 1344, "taker_buy_base": 1113749.0, "taker_buy_quote": 50285.9513 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0453, "high": 0.0455, "low": 0.0447, "close": 0.0448, "volume": 868320.0, "close_time": 1765684799999, "quote_volume": 39160.1626, "trades": 751, "taker_buy_base": 433892.0, "taker_buy_quote": 19587.4322 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0448, "high": 0.0449, "low": 0.0438, "close": 0.0441, "volume": 856513.0, "close_time": 1765699199999, "quote_volume": 37832.0775, "trades": 818, "taker_buy_base": 319114.0, "taker_buy_quote": 14103.5031 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0442, "high": 0.0445, "low": 0.0431, "close": 0.0436, "volume": 2473838.0, "close_time": 1765713599999, "quote_volume": 108273.1565, "trades": 1957, "taker_buy_base": 1125418.0, "taker_buy_quote": 49343.9665 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0435, "high": 0.0441, "low": 0.0431, "close": 0.0434, "volume": 1126590.0, "close_time": 1765727999999, "quote_volume": 49103.3832, "trades": 1198, "taker_buy_base": 672118.0, "taker_buy_quote": 29332.3641 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0435, "high": 0.044, "low": 0.0432, "close": 0.0435, "volume": 898257.0, "close_time": 1765742399999, "quote_volume": 39154.4826, "trades": 1923, "taker_buy_base": 652943.0, "taker_buy_quote": 28476.3699 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0435, "high": 0.0437, "low": 0.0426, "close": 0.0431, "volume": 898329.0, "close_time": 1765756799999, "quote_volume": 38737.7645, "trades": 666, "taker_buy_base": 381634.0, "taker_buy_quote": 16469.0895 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0431, "high": 0.0443, "low": 0.0429, "close": 0.0437, "volume": 1015795.0, "close_time": 1765771199999, "quote_volume": 44335.2199, "trades": 569, "taker_buy_base": 681628.0, "taker_buy_quote": 29801.3146 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0436, "high": 0.0443, "low": 0.0434, "close": 0.0434, "volume": 1199737.0, "close_time": 1765785599999, "quote_volume": 52654.797, "trades": 1432, "taker_buy_base": 695973.0, "taker_buy_quote": 30565.7125 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0434, "high": 0.0437, "low": 0.0432, "close": 0.0435, "volume": 514219.0, "close_time": 1765799999999, "quote_volume": 22327.4142, "trades": 943, "taker_buy_base": 204019.0, "taker_buy_quote": 8869.7307 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0434, "high": 0.0436, "low": 0.0411, "close": 0.0415, "volume": 2728884.0, "close_time": 1765814399999, "quote_volume": 114934.6661, "trades": 1563, "taker_buy_base": 1094450.0, "taker_buy_quote": 45968.3219 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0415, "high": 0.0417, "low": 0.0399, "close": 0.0408, "volume": 2117514.0, "close_time": 1765828799999, "quote_volume": 86324.0339, "trades": 1298, "taker_buy_base": 696281.0, "taker_buy_quote": 28415.098 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0408, "high": 0.0421, "low": 0.0406, "close": 0.042, "volume": 829387.0, "close_time": 1765843199999, "quote_volume": 34331.3829, "trades": 592, "taker_buy_base": 404615.0, "taker_buy_quote": 16770.2057 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.042, "high": 0.0422, "low": 0.041, "close": 0.0416, "volume": 615986.0, "close_time": 1765857599999, "quote_volume": 25597.6799, "trades": 754, "taker_buy_base": 371696.0, "taker_buy_quote": 15452.1061 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0416, "high": 0.0419, "low": 0.0408, "close": 0.0413, "volume": 843688.0, "close_time": 1765871999999, "quote_volume": 34968.8451, "trades": 963, "taker_buy_base": 250845.0, "taker_buy_quote": 10408.8759 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0413, "high": 0.0421, "low": 0.0412, "close": 0.042, "volume": 576522.0, "close_time": 1765886399999, "quote_volume": 24069.8999, "trades": 495, "taker_buy_base": 309342.0, "taker_buy_quote": 12945.1673 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0422, "high": 0.0422, "low": 0.0406, "close": 0.0416, "volume": 1418851.0, "close_time": 1765900799999, "quote_volume": 58648.4437, "trades": 1168, "taker_buy_base": 481737.0, "taker_buy_quote": 19913.1816 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0415, "high": 0.0416, "low": 0.0409, "close": 0.0414, "volume": 1080327.0, "close_time": 1765915199999, "quote_volume": 44567.5205, "trades": 713, "taker_buy_base": 566944.0, "taker_buy_quote": 23428.4941 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0414, "high": 0.0416, "low": 0.041, "close": 0.041, "volume": 616604.0, "close_time": 1765929599999, "quote_volume": 25440.886, "trades": 899, "taker_buy_base": 197074.0, "taker_buy_quote": 8148.7036 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0411, "high": 0.0414, "low": 0.0405, "close": 0.0405, "volume": 514157.0, "close_time": 1765943999999, "quote_volume": 20974.5373, "trades": 907, "taker_buy_base": 63002.0, "taker_buy_quote": 2585.9546 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0406, "high": 0.041, "low": 0.0401, "close": 0.0408, "volume": 677589.0, "close_time": 1765958399999, "quote_volume": 27557.9568, "trades": 694, "taker_buy_base": 334895.0, "taker_buy_quote": 13620.9623 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0406, "high": 0.0415, "low": 0.0402, "close": 0.041, "volume": 1888295.0, "close_time": 1765972799999, "quote_volume": 77265.8764, "trades": 931, "taker_buy_base": 1088022.0, "taker_buy_quote": 44529.8912 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.041, "high": 0.0418, "low": 0.04, "close": 0.0402, "volume": 3250640.0, "close_time": 1765987199999, "quote_volume": 133490.6942, "trades": 1571, "taker_buy_base": 1363023.0, "taker_buy_quote": 55926.9626 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0402, "high": 0.0405, "low": 0.0385, "close": 0.0391, "volume": 1922880.0, "close_time": 1766001599999, "quote_volume": 75804.5039, "trades": 852, "taker_buy_base": 630922.0, "taker_buy_quote": 24938.7866 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0392, "high": 0.0394, "low": 0.0382, "close": 0.0386, "volume": 1619462.0, "close_time": 1766015999999, "quote_volume": 62333.1295, "trades": 637, "taker_buy_base": 596206.0, "taker_buy_quote": 22937.1931 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0385, "high": 0.0386, "low": 0.038, "close": 0.0381, "volume": 435792.0, "close_time": 1766030399999, "quote_volume": 16669.713, "trades": 680, "taker_buy_base": 174632.0, "taker_buy_quote": 6701.5374 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0381, "high": 0.0383, "low": 0.0374, "close": 0.038, "volume": 1079667.0, "close_time": 1766044799999, "quote_volume": 40750.905, "trades": 1181, "taker_buy_base": 522016.0, "taker_buy_quote": 19712.5409 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0381, "high": 0.0388, "low": 0.0381, "close": 0.0387, "volume": 804838.0, "close_time": 1766059199999, "quote_volume": 30971.1938, "trades": 730, "taker_buy_base": 461343.0, "taker_buy_quote": 17758.608 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0387, "high": 0.0402, "low": 0.0387, "close": 0.0399, "volume": 1467082.0, "close_time": 1766073599999, "quote_volume": 58118.636, "trades": 1230, "taker_buy_base": 602646.0, "taker_buy_quote": 23814.3717 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0399, "high": 0.04, "low": 0.0371, "close": 0.0372, "volume": 1744197.0, "close_time": 1766087999999, "quote_volume": 66879.8591, "trades": 1823, "taker_buy_base": 891826.0, "taker_buy_quote": 34202.2537 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0372, "high": 0.0385, "low": 0.0372, "close": 0.0379, "volume": 728438.0, "close_time": 1766102399999, "quote_volume": 27577.5572, "trades": 906, "taker_buy_base": 400866.0, "taker_buy_quote": 15226.0833 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.038, "high": 0.0393, "low": 0.0372, "close": 0.0388, "volume": 1615199.0, "close_time": 1766116799999, "quote_volume": 61405.9116, "trades": 1041, "taker_buy_base": 837093.0, "taker_buy_quote": 31865.6319 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0387, "high": 0.0395, "low": 0.0386, "close": 0.0391, "volume": 412845.0, "close_time": 1766131199999, "quote_volume": 16097.2161, "trades": 457, "taker_buy_base": 164768.0, "taker_buy_quote": 6441.1434 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0391, "high": 0.0393, "low": 0.0387, "close": 0.0392, "volume": 603350.0, "close_time": 1766145599999, "quote_volume": 23528.9259, "trades": 657, "taker_buy_base": 250283.0, "taker_buy_quote": 9776.6363 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0392, "high": 0.04, "low": 0.0387, "close": 0.0395, "volume": 1390400.0, "close_time": 1766159999999, "quote_volume": 54647.7147, "trades": 1109, "taker_buy_base": 636158.0, "taker_buy_quote": 25119.184 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0394, "high": 0.0406, "low": 0.0392, "close": 0.0404, "volume": 988132.0, "close_time": 1766174399999, "quote_volume": 39265.6151, "trades": 959, "taker_buy_base": 495397.0, "taker_buy_quote": 19728.0796 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0404, "high": 0.0408, "low": 0.0402, "close": 0.0403, "volume": 470272.0, "close_time": 1766188799999, "quote_volume": 19003.2665, "trades": 437, "taker_buy_base": 99575.0, "taker_buy_quote": 4034.9133 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0404, "high": 0.0405, "low": 0.04, "close": 0.0402, "volume": 652621.0, "close_time": 1766203199999, "quote_volume": 26227.5338, "trades": 777, "taker_buy_base": 214720.0, "taker_buy_quote": 8651.6011 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0402, "high": 0.0408, "low": 0.0397, "close": 0.0408, "volume": 814377.0, "close_time": 1766217599999, "quote_volume": 32722.9943, "trades": 709, "taker_buy_base": 474228.0, "taker_buy_quote": 19117.2358 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0408, "high": 0.0416, "low": 0.0402, "close": 0.0409, "volume": 1228821.0, "close_time": 1766231999999, "quote_volume": 50372.1761, "trades": 984, "taker_buy_base": 654115.0, "taker_buy_quote": 26946.548 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0408, "high": 0.0408, "low": 0.0401, "close": 0.0405, "volume": 979860.0, "close_time": 1766246399999, "quote_volume": 39593.398, "trades": 964, "taker_buy_base": 349934.0, "taker_buy_quote": 14156.0959 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0405, "high": 0.0408, "low": 0.0403, "close": 0.0405, "volume": 482631.0, "close_time": 1766260799999, "quote_volume": 19526.0078, "trades": 930, "taker_buy_base": 182784.0, "taker_buy_quote": 7404.0296 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0404, "high": 0.0414, "low": 0.0403, "close": 0.0414, "volume": 701254.0, "close_time": 1766275199999, "quote_volume": 28738.9867, "trades": 607, "taker_buy_base": 497658.0, "taker_buy_quote": 20417.4148 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0413, "high": 0.0415, "low": 0.0401, "close": 0.0406, "volume": 754455.0, "close_time": 1766289599999, "quote_volume": 30678.7105, "trades": 577, "taker_buy_base": 259834.0, "taker_buy_quote": 10542.8303 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0407, "high": 0.0408, "low": 0.0403, "close": 0.0406, "volume": 334010.0, "close_time": 1766303999999, "quote_volume": 13540.1669, "trades": 469, "taker_buy_base": 152830.0, "taker_buy_quote": 6196.7735 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0405, "high": 0.0408, "low": 0.0401, "close": 0.0402, "volume": 477968.0, "close_time": 1766318399999, "quote_volume": 19320.4209, "trades": 745, "taker_buy_base": 272828.0, "taker_buy_quote": 11040.6522 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0402, "high": 0.0403, "low": 0.0387, "close": 0.039, "volume": 854353.0, "close_time": 1766332799999, "quote_volume": 33546.7187, "trades": 868, "taker_buy_base": 331584.0, "taker_buy_quote": 12967.7516 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0389, "high": 0.0394, "low": 0.0387, "close": 0.0391, "volume": 384165.0, "close_time": 1766347199999, "quote_volume": 14998.3205, "trades": 479, "taker_buy_base": 171570.0, "taker_buy_quote": 6715.7074 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0392, "high": 0.0397, "low": 0.0386, "close": 0.0396, "volume": 1097729.0, "close_time": 1766361599999, "quote_volume": 43111.8645, "trades": 1040, "taker_buy_base": 739367.0, "taker_buy_quote": 29070.8138 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0396, "high": 0.0403, "low": 0.039, "close": 0.0397, "volume": 475267.0, "close_time": 1766375999999, "quote_volume": 18844.6205, "trades": 673, "taker_buy_base": 270684.0, "taker_buy_quote": 10748.4976 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0399, "high": 0.0406, "low": 0.0396, "close": 0.0403, "volume": 787101.0, "close_time": 1766390399999, "quote_volume": 31622.4107, "trades": 1015, "taker_buy_base": 504356.0, "taker_buy_quote": 20261.5481 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0404, "high": 0.0408, "low": 0.0403, "close": 0.0407, "volume": 685627.0, "close_time": 1766404799999, "quote_volume": 27784.22, "trades": 586, "taker_buy_base": 262717.0, "taker_buy_quote": 10656.9325 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0408, "high": 0.0411, "low": 0.0402, "close": 0.0404, "volume": 550857.0, "close_time": 1766419199999, "quote_volume": 22404.7333, "trades": 523, "taker_buy_base": 312019.0, "taker_buy_quote": 12701.9339 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0406, "high": 0.0408, "low": 0.0397, "close": 0.0398, "volume": 547656.0, "close_time": 1766433599999, "quote_volume": 22122.9541, "trades": 563, "taker_buy_base": 205885.0, "taker_buy_quote": 8328.667 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0398, "high": 0.0406, "low": 0.0397, "close": 0.0404, "volume": 1168301.0, "close_time": 1766447999999, "quote_volume": 46990.5834, "trades": 992, "taker_buy_base": 562431.0, "taker_buy_quote": 22595.5953 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0404, "high": 0.0409, "low": 0.0397, "close": 0.0399, "volume": 436997.0, "close_time": 1766462399999, "quote_volume": 17585.9126, "trades": 876, "taker_buy_base": 122430.0, "taker_buy_quote": 4937.0859 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.04, "high": 0.0405, "low": 0.0397, "close": 0.0399, "volume": 625149.0, "close_time": 1766476799999, "quote_volume": 25004.8417, "trades": 753, "taker_buy_base": 331515.0, "taker_buy_quote": 13287.8843 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0399, "high": 0.0403, "low": 0.0395, "close": 0.0402, "volume": 356840.0, "close_time": 1766491199999, "quote_volume": 14263.0882, "trades": 278, "taker_buy_base": 167744.0, "taker_buy_quote": 6729.0584 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.04, "high": 0.0408, "low": 0.0397, "close": 0.0398, "volume": 1358395.0, "close_time": 1766505599999, "quote_volume": 54619.6022, "trades": 880, "taker_buy_base": 903486.0, "taker_buy_quote": 36373.6276 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0399, "high": 0.0413, "low": 0.0397, "close": 0.0409, "volume": 1365482.0, "close_time": 1766519999999, "quote_volume": 55221.0011, "trades": 978, "taker_buy_base": 503030.0, "taker_buy_quote": 20333.109 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0408, "high": 0.0413, "low": 0.0405, "close": 0.0408, "volume": 735489.0, "close_time": 1766534399999, "quote_volume": 30026.2302, "trades": 904, "taker_buy_base": 284738.0, "taker_buy_quote": 11627.9158 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0409, "high": 0.041, "low": 0.0399, "close": 0.0406, "volume": 654967.0, "close_time": 1766548799999, "quote_volume": 26452.0168, "trades": 571, "taker_buy_base": 229277.0, "taker_buy_quote": 9258.3699 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0406, "high": 0.0409, "low": 0.0397, "close": 0.04, "volume": 511432.0, "close_time": 1766563199999, "quote_volume": 20484.2347, "trades": 668, "taker_buy_base": 116346.0, "taker_buy_quote": 4666.464 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0399, "high": 0.0406, "low": 0.0398, "close": 0.0405, "volume": 438946.0, "close_time": 1766577599999, "quote_volume": 17685.048, "trades": 879, "taker_buy_base": 236974.0, "taker_buy_quote": 9558.181 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0405, "high": 0.0423, "low": 0.0404, "close": 0.0414, "volume": 2842508.0, "close_time": 1766591999999, "quote_volume": 118247.653, "trades": 2476, "taker_buy_base": 1650822.0, "taker_buy_quote": 68649.991 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0416, "high": 0.0426, "low": 0.0413, "close": 0.042, "volume": 1371365.0, "close_time": 1766606399999, "quote_volume": 57496.5438, "trades": 1360, "taker_buy_base": 772653.0, "taker_buy_quote": 32435.1975 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.042, "high": 0.0431, "low": 0.0418, "close": 0.0424, "volume": 1912702.0, "close_time": 1766620799999, "quote_volume": 81103.1049, "trades": 1743, "taker_buy_base": 956638.0, "taker_buy_quote": 40573.1541 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0424, "high": 0.0431, "low": 0.0422, "close": 0.043, "volume": 603659.0, "close_time": 1766635199999, "quote_volume": 25719.0008, "trades": 884, "taker_buy_base": 249641.0, "taker_buy_quote": 10652.0822 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.043, "high": 0.0435, "low": 0.0426, "close": 0.0434, "volume": 767424.0, "close_time": 1766649599999, "quote_volume": 32996.268, "trades": 862, "taker_buy_base": 393482.0, "taker_buy_quote": 16960.3966 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0433, "high": 0.0436, "low": 0.0423, "close": 0.043, "volume": 1231631.0, "close_time": 1766663999999, "quote_volume": 52664.8831, "trades": 2318, "taker_buy_base": 506795.0, "taker_buy_quote": 21712.6107 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.043, "high": 0.0436, "low": 0.0428, "close": 0.0434, "volume": 1107129.0, "close_time": 1766678399999, "quote_volume": 47791.5255, "trades": 1919, "taker_buy_base": 610070.0, "taker_buy_quote": 26358.4638 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0433, "high": 0.0438, "low": 0.043, "close": 0.0438, "volume": 640360.0, "close_time": 1766692799999, "quote_volume": 27853.3853, "trades": 1273, "taker_buy_base": 421571.0, "taker_buy_quote": 18347.5169 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0438, "high": 0.044, "low": 0.042, "close": 0.0422, "volume": 1682446.0, "close_time": 1766707199999, "quote_volume": 72358.1495, "trades": 1720, "taker_buy_base": 689620.0, "taker_buy_quote": 29697.421 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0424, "high": 0.044, "low": 0.0421, "close": 0.0436, "volume": 1066107.0, "close_time": 1766721599999, "quote_volume": 45901.7411, "trades": 1685, "taker_buy_base": 755415.0, "taker_buy_quote": 32507.4527 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0436, "high": 0.0452, "low": 0.0434, "close": 0.0445, "volume": 4084261.0, "close_time": 1766735999999, "quote_volume": 181642.2531, "trades": 3127, "taker_buy_base": 2378887.0, "taker_buy_quote": 105788.3404 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0445, "high": 0.0451, "low": 0.0434, "close": 0.0443, "volume": 2423783.0, "close_time": 1766750399999, "quote_volume": 107235.8654, "trades": 2159, "taker_buy_base": 1150898.0, "taker_buy_quote": 51025.0898 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0441, "high": 0.045, "low": 0.044, "close": 0.0449, "volume": 3031219.0, "close_time": 1766764799999, "quote_volume": 135141.0239, "trades": 2637, "taker_buy_base": 1644193.0, "taker_buy_quote": 73363.3687 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0448, "high": 0.045, "low": 0.0441, "close": 0.0448, "volume": 1446355.0, "close_time": 1766779199999, "quote_volume": 64344.21, "trades": 2397, "taker_buy_base": 766888.0, "taker_buy_quote": 34142.7434 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0448, "high": 0.0453, "low": 0.0444, "close": 0.0451, "volume": 2553253.0, "close_time": 1766793599999, "quote_volume": 114648.5704, "trades": 1692, "taker_buy_base": 1181237.0, "taker_buy_quote": 53129.6904 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0452, "high": 0.0456, "low": 0.0449, "close": 0.0453, "volume": 788709.0, "close_time": 1766807999999, "quote_volume": 35687.5883, "trades": 517, "taker_buy_base": 521829.0, "taker_buy_quote": 23626.9297 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0453, "high": 0.0454, "low": 0.0449, "close": 0.0452, "volume": 667824.0, "close_time": 1766822399999, "quote_volume": 30132.0715, "trades": 263, "taker_buy_base": 286930.0, "taker_buy_quote": 12974.2321 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0453, "high": 0.0463, "low": 0.0441, "close": 0.0462, "volume": 3425444.0, "close_time": 1766836799999, "quote_volume": 154318.5159, "trades": 1588, "taker_buy_base": 1905226.0, "taker_buy_quote": 86068.9169 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0461, "high": 0.049, "low": 0.0459, "close": 0.0483, "volume": 6139048.0, "close_time": 1766851199999, "quote_volume": 290936.1096, "trades": 3135, "taker_buy_base": 3487009.0, "taker_buy_quote": 165014.1649 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0483, "high": 0.0491, "low": 0.0468, "close": 0.0487, "volume": 5735248.0, "close_time": 1766865599999, "quote_volume": 275823.3714, "trades": 3539, "taker_buy_base": 2729358.0, "taker_buy_quote": 131400.9336 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0488, "high": 0.0491, "low": 0.0479, "close": 0.0482, "volume": 1645390.0, "close_time": 1766879999999, "quote_volume": 79785.9795, "trades": 960, "taker_buy_base": 727946.0, "taker_buy_quote": 35325.6854 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0482, "high": 0.0495, "low": 0.0476, "close": 0.0487, "volume": 1643060.0, "close_time": 1766894399999, "quote_volume": 79643.5476, "trades": 1227, "taker_buy_base": 877108.0, "taker_buy_quote": 42587.3047 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0488, "high": 0.0494, "low": 0.048, "close": 0.0487, "volume": 2143641.0, "close_time": 1766908799999, "quote_volume": 104330.6095, "trades": 1110, "taker_buy_base": 1000835.0, "taker_buy_quote": 48713.9352 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0487, "high": 0.0494, "low": 0.0483, "close": 0.0486, "volume": 1772173.0, "close_time": 1766923199999, "quote_volume": 86435.8764, "trades": 1041, "taker_buy_base": 943693.0, "taker_buy_quote": 46040.9052 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0486, "high": 0.0499, "low": 0.0477, "close": 0.0484, "volume": 2675386.0, "close_time": 1766937599999, "quote_volume": 130686.8652, "trades": 1590, "taker_buy_base": 1152370.0, "taker_buy_quote": 56389.8141 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0484, "high": 0.0492, "low": 0.0474, "close": 0.0475, "volume": 2108853.0, "close_time": 1766951999999, "quote_volume": 101658.5623, "trades": 1328, "taker_buy_base": 931637.0, "taker_buy_quote": 45046.9835 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0474, "high": 0.0477, "low": 0.0469, "close": 0.0474, "volume": 1942630.0, "close_time": 1766966399999, "quote_volume": 91854.4494, "trades": 682, "taker_buy_base": 816141.0, "taker_buy_quote": 38675.2562 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0474, "high": 0.0488, "low": 0.0473, "close": 0.0483, "volume": 1418771.0, "close_time": 1766980799999, "quote_volume": 68041.9502, "trades": 771, "taker_buy_base": 759651.0, "taker_buy_quote": 36390.8106 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0483, "high": 0.05, "low": 0.0479, "close": 0.0491, "volume": 4524764.0, "close_time": 1766995199999, "quote_volume": 222468.5342, "trades": 2390, "taker_buy_base": 2406022.0, "taker_buy_quote": 118439.4633 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0492, "high": 0.0504, "low": 0.0479, "close": 0.0482, "volume": 3762960.0, "close_time": 1767009599999, "quote_volume": 184011.6443, "trades": 1584, "taker_buy_base": 1928665.0, "taker_buy_quote": 94538.5078 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0481, "high": 0.0485, "low": 0.0466, "close": 0.0476, "volume": 2419934.0, "close_time": 1767023999999, "quote_volume": 115351.1974, "trades": 1177, "taker_buy_base": 1087017.0, "taker_buy_quote": 51765.6252 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0475, "high": 0.0491, "low": 0.0473, "close": 0.0485, "volume": 2068313.0, "close_time": 1767038399999, "quote_volume": 100269.7804, "trades": 1463, "taker_buy_base": 1190624.0, "taker_buy_quote": 57664.7747 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0485, "high": 0.0496, "low": 0.048, "close": 0.0492, "volume": 873714.0, "close_time": 1767052799999, "quote_volume": 42734.1468, "trades": 799, "taker_buy_base": 502148.0, "taker_buy_quote": 24571.2263 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0492, "high": 0.0497, "low": 0.0478, "close": 0.0482, "volume": 1143472.0, "close_time": 1767067199999, "quote_volume": 55766.8041, "trades": 855, "taker_buy_base": 627462.0, "taker_buy_quote": 30684.1779 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.048, "high": 0.0483, "low": 0.0474, "close": 0.0479, "volume": 445427.0, "close_time": 1767081599999, "quote_volume": 21313.7391, "trades": 621, "taker_buy_base": 196165.0, "taker_buy_quote": 9398.5765 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.048, "high": 0.0493, "low": 0.0479, "close": 0.0491, "volume": 585061.0, "close_time": 1767095999999, "quote_volume": 28400.2973, "trades": 558, "taker_buy_base": 280412.0, "taker_buy_quote": 13627.6068 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0491, "high": 0.0499, "low": 0.0481, "close": 0.0497, "volume": 2343558.0, "close_time": 1767110399999, "quote_volume": 114885.1896, "trades": 1586, "taker_buy_base": 1278881.0, "taker_buy_quote": 62745.6226 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0496, "high": 0.0499, "low": 0.0483, "close": 0.0485, "volume": 914502.0, "close_time": 1767124799999, "quote_volume": 44993.2175, "trades": 614, "taker_buy_base": 283542.0, "taker_buy_quote": 13940.8589 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0484, "high": 0.0491, "low": 0.0481, "close": 0.0484, "volume": 1819813.0, "close_time": 1767139199999, "quote_volume": 88323.3105, "trades": 944, "taker_buy_base": 1068778.0, "taker_buy_quote": 51881.7904 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0484, "high": 0.0494, "low": 0.0482, "close": 0.0492, "volume": 864841.0, "close_time": 1767153599999, "quote_volume": 42213.3836, "trades": 691, "taker_buy_base": 416638.0, "taker_buy_quote": 20348.9881 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0492, "high": 0.0501, "low": 0.0488, "close": 0.0495, "volume": 3855275.0, "close_time": 1767167999999, "quote_volume": 190504.4799, "trades": 2796, "taker_buy_base": 1894895.0, "taker_buy_quote": 93704.5637 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0494, "high": 0.0497, "low": 0.0486, "close": 0.049, "volume": 1639947.0, "close_time": 1767182399999, "quote_volume": 80354.9927, "trades": 1215, "taker_buy_base": 869687.0, "taker_buy_quote": 42647.8245 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.049, "high": 0.049, "low": 0.0472, "close": 0.0474, "volume": 2206416.0, "close_time": 1767196799999, "quote_volume": 106014.7116, "trades": 1696, "taker_buy_base": 559370.0, "taker_buy_quote": 26856.4423 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0474, "high": 0.0475, "low": 0.0459, "close": 0.047, "volume": 1002816.0, "close_time": 1767211199999, "quote_volume": 46829.0911, "trades": 1315, "taker_buy_base": 480542.0, "taker_buy_quote": 22460.2074 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.047, "high": 0.0474, "low": 0.0466, "close": 0.047, "volume": 909332.0, "close_time": 1767225599999, "quote_volume": 42713.4147, "trades": 966, "taker_buy_base": 226493.0, "taker_buy_quote": 10641.6322 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0471, "high": 0.0471, "low": 0.0466, "close": 0.0467, "volume": 688078.0, "close_time": 1767239999999, "quote_volume": 32237.6034, "trades": 887, "taker_buy_base": 283339.0, "taker_buy_quote": 13284.0647 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0467, "high": 0.0474, "low": 0.0465, "close": 0.0473, "volume": 500662.0, "close_time": 1767254399999, "quote_volume": 23577.0362, "trades": 582, "taker_buy_base": 334465.0, "taker_buy_quote": 15751.2219 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0473, "high": 0.049, "low": 0.0471, "close": 0.0489, "volume": 708864.0, "close_time": 1767268799999, "quote_volume": 34273.442, "trades": 957, "taker_buy_base": 438519.0, "taker_buy_quote": 21269.2026 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.049, "high": 0.0498, "low": 0.0484, "close": 0.0495, "volume": 1857748.0, "close_time": 1767283199999, "quote_volume": 91325.0112, "trades": 2025, "taker_buy_base": 806585.0, "taker_buy_quote": 39629.1686 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0496, "high": 0.0499, "low": 0.0491, "close": 0.0494, "volume": 480105.0, "close_time": 1767297599999, "quote_volume": 23695.5304, "trades": 794, "taker_buy_base": 116069.0, "taker_buy_quote": 5729.2582 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0494, "high": 0.0494, "low": 0.0486, "close": 0.0488, "volume": 578538.0, "close_time": 1767311999999, "quote_volume": 28331.9561, "trades": 658, "taker_buy_base": 178108.0, "taker_buy_quote": 8744.9304 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0488, "high": 0.049, "low": 0.0482, "close": 0.0485, "volume": 546927.0, "close_time": 1767326399999, "quote_volume": 26579.5227, "trades": 742, "taker_buy_base": 247819.0, "taker_buy_quote": 12052.6755 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0485, "high": 0.0485, "low": 0.0479, "close": 0.0481, "volume": 645920.0, "close_time": 1767340799999, "quote_volume": 31122.5448, "trades": 673, "taker_buy_base": 150366.0, "taker_buy_quote": 7248.4623 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0479, "high": 0.0487, "low": 0.0479, "close": 0.0483, "volume": 710851.0, "close_time": 1767355199999, "quote_volume": 34362.7865, "trades": 955, "taker_buy_base": 427748.0, "taker_buy_quote": 20698.6206 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0481, "high": 0.0495, "low": 0.048, "close": 0.0493, "volume": 1158530.0, "close_time": 1767369599999, "quote_volume": 56635.7094, "trades": 1474, "taker_buy_base": 532230.0, "taker_buy_quote": 26008.6216 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0493, "high": 0.0511, "low": 0.0493, "close": 0.0511, "volume": 2045310.0, "close_time": 1767383999999, "quote_volume": 102633.4837, "trades": 1917, "taker_buy_base": 1333439.0, "taker_buy_quote": 67004.6291 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.051, "high": 0.0518, "low": 0.0507, "close": 0.0518, "volume": 1781929.0, "close_time": 1767398399999, "quote_volume": 91038.6823, "trades": 1540, "taker_buy_base": 750177.0, "taker_buy_quote": 38418.3479 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0517, "high": 0.0517, "low": 0.0508, "close": 0.0509, "volume": 1210639.0, "close_time": 1767412799999, "quote_volume": 62024.7756, "trades": 1025, "taker_buy_base": 324328.0, "taker_buy_quote": 16643.6963 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0509, "high": 0.0515, "low": 0.0488, "close": 0.0492, "volume": 1089875.0, "close_time": 1767427199999, "quote_volume": 54545.4276, "trades": 1256, "taker_buy_base": 453381.0, "taker_buy_quote": 22712.9946 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0492, "high": 0.0497, "low": 0.0491, "close": 0.0494, "volume": 595662.0, "close_time": 1767441599999, "quote_volume": 29407.8298, "trades": 870, "taker_buy_base": 300787.0, "taker_buy_quote": 14853.021 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0494, "high": 0.0504, "low": 0.0493, "close": 0.0499, "volume": 564038.0, "close_time": 1767455999999, "quote_volume": 28207.5407, "trades": 743, "taker_buy_base": 286402.0, "taker_buy_quote": 14315.8359 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0499, "high": 0.0504, "low": 0.0493, "close": 0.0493, "volume": 1089603.0, "close_time": 1767470399999, "quote_volume": 54168.4765, "trades": 847, "taker_buy_base": 226832.0, "taker_buy_quote": 11300.4594 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0495, "high": 0.05, "low": 0.049, "close": 0.0497, "volume": 1663613.0, "close_time": 1767484799999, "quote_volume": 82153.5451, "trades": 1635, "taker_buy_base": 530072.0, "taker_buy_quote": 26259.1444 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0498, "high": 0.05, "low": 0.0489, "close": 0.0492, "volume": 1651598.0, "close_time": 1767499199999, "quote_volume": 81391.9437, "trades": 1183, "taker_buy_base": 609441.0, "taker_buy_quote": 30091.0789 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0493, "high": 0.0498, "low": 0.0488, "close": 0.049, "volume": 1994673.0, "close_time": 1767513599999, "quote_volume": 98389.9535, "trades": 1582, "taker_buy_base": 979384.0, "taker_buy_quote": 48364.2003 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0491, "high": 0.0493, "low": 0.0486, "close": 0.0489, "volume": 907611.0, "close_time": 1767527999999, "quote_volume": 44380.515, "trades": 764, "taker_buy_base": 347597.0, "taker_buy_quote": 17028.3727 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0488, "high": 0.0497, "low": 0.0487, "close": 0.0494, "volume": 1356532.0, "close_time": 1767542399999, "quote_volume": 66757.8216, "trades": 729, "taker_buy_base": 670658.0, "taker_buy_quote": 33058.4241 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0495, "high": 0.0503, "low": 0.0486, "close": 0.049, "volume": 1921300.0, "close_time": 1767556799999, "quote_volume": 95265.5243, "trades": 1024, "taker_buy_base": 1115102.0, "taker_buy_quote": 55405.6569 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0491, "high": 0.0499, "low": 0.0488, "close": 0.0493, "volume": 1463975.0, "close_time": 1767571199999, "quote_volume": 72378.0874, "trades": 816, "taker_buy_base": 765470.0, "taker_buy_quote": 37899.433 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0494, "high": 0.0499, "low": 0.0487, "close": 0.0491, "volume": 1974584.0, "close_time": 1767585599999, "quote_volume": 97402.1714, "trades": 841, "taker_buy_base": 872174.0, "taker_buy_quote": 43129.7542 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0492, "high": 0.0507, "low": 0.0483, "close": 0.0502, "volume": 4064707.0, "close_time": 1767599999999, "quote_volume": 201198.2208, "trades": 2000, "taker_buy_base": 2355755.0, "taker_buy_quote": 117113.1538 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0502, "high": 0.0509, "low": 0.0494, "close": 0.0508, "volume": 2979490.0, "close_time": 1767614399999, "quote_volume": 149419.9963, "trades": 2212, "taker_buy_base": 1792162.0, "taker_buy_quote": 90107.2529 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0508, "high": 0.0524, "low": 0.0502, "close": 0.0524, "volume": 5636062.0, "close_time": 1767628799999, "quote_volume": 290589.3262, "trades": 3237, "taker_buy_base": 3133343.0, "taker_buy_quote": 161819.7217 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0524, "high": 0.0527, "low": 0.0515, "close": 0.0522, "volume": 2042434.0, "close_time": 1767643199999, "quote_volume": 106540.8245, "trades": 1578, "taker_buy_base": 1261489.0, "taker_buy_quote": 65859.227 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0523, "high": 0.058, "low": 0.0522, "close": 0.0564, "volume": 31960465.0, "close_time": 1767657599999, "quote_volume": 1775716.8491, "trades": 11280, "taker_buy_base": 17886062.0, "taker_buy_quote": 993808.751 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0565, "high": 0.0591, "low": 0.0557, "close": 0.0589, "volume": 13694790.0, "close_time": 1767671999999, "quote_volume": 790000.1852, "trades": 7325, "taker_buy_base": 6984283.0, "taker_buy_quote": 403305.156 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.059, "high": 0.0607, "low": 0.0562, "close": 0.0567, "volume": 14216508.0, "close_time": 1767686399999, "quote_volume": 835904.2381, "trades": 8136, "taker_buy_base": 6541823.0, "taker_buy_quote": 385727.7902 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0567, "high": 0.0586, "low": 0.0566, "close": 0.0576, "volume": 4579706.0, "close_time": 1767700799999, "quote_volume": 263362.1213, "trades": 4582, "taker_buy_base": 1934315.0, "taker_buy_quote": 111339.7652 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0575, "high": 0.0585, "low": 0.0562, "close": 0.0573, "volume": 8221762.0, "close_time": 1767715199999, "quote_volume": 471890.1804, "trades": 5448, "taker_buy_base": 4168974.0, "taker_buy_quote": 239433.1267 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0573, "high": 0.0573, "low": 0.0538, "close": 0.0555, "volume": 5405780.0, "close_time": 1767729599999, "quote_volume": 298469.0461, "trades": 2897, "taker_buy_base": 2440032.0, "taker_buy_quote": 134802.9782 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0555, "high": 0.0573, "low": 0.0555, "close": 0.0572, "volume": 1617975.0, "close_time": 1767743999999, "quote_volume": 91358.0126, "trades": 1505, "taker_buy_base": 862992.0, "taker_buy_quote": 48790.72 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0572, "high": 0.0581, "low": 0.0555, "close": 0.0575, "volume": 4067912.0, "close_time": 1767758399999, "quote_volume": 230807.7085, "trades": 2401, "taker_buy_base": 2245512.0, "taker_buy_quote": 127475.9994 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0575, "high": 0.0587, "low": 0.0572, "close": 0.0584, "volume": 1650018.0, "close_time": 1767772799999, "quote_volume": 95431.51, "trades": 1560, "taker_buy_base": 646002.0, "taker_buy_quote": 37422.3828 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0585, "high": 0.059, "low": 0.0572, "close": 0.0573, "volume": 1961105.0, "close_time": 1767787199999, "quote_volume": 114234.0651, "trades": 1420, "taker_buy_base": 720780.0, "taker_buy_quote": 42049.1875 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0575, "high": 0.0575, "low": 0.0551, "close": 0.0552, "volume": 2057739.0, "close_time": 1767801599999, "quote_volume": 115993.4214, "trades": 1045, "taker_buy_base": 788352.0, "taker_buy_quote": 44361.4806 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0551, "high": 0.0556, "low": 0.0544, "close": 0.0549, "volume": 1571262.0, "close_time": 1767815999999, "quote_volume": 86293.5241, "trades": 1059, "taker_buy_base": 582637.0, "taker_buy_quote": 32032.699 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0549, "high": 0.0549, "low": 0.0538, "close": 0.0546, "volume": 2120246.0, "close_time": 1767830399999, "quote_volume": 115234.0472, "trades": 1111, "taker_buy_base": 843338.0, "taker_buy_quote": 45853.1477 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0546, "high": 0.056, "low": 0.0541, "close": 0.055, "volume": 1555257.0, "close_time": 1767844799999, "quote_volume": 85941.0228, "trades": 1777, "taker_buy_base": 820861.0, "taker_buy_quote": 45370.0906 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0549, "high": 0.0557, "low": 0.0533, "close": 0.0545, "volume": 1755606.0, "close_time": 1767859199999, "quote_volume": 95870.733, "trades": 1569, "taker_buy_base": 720561.0, "taker_buy_quote": 39368.0493 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0545, "high": 0.0546, "low": 0.052, "close": 0.0526, "volume": 3735629.0, "close_time": 1767873599999, "quote_volume": 197493.6325, "trades": 5832, "taker_buy_base": 1599649.0, "taker_buy_quote": 84687.8167 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0525, "high": 0.0526, "low": 0.051, "close": 0.0521, "volume": 3774871.0, "close_time": 1767887999999, "quote_volume": 195350.8843, "trades": 5666, "taker_buy_base": 1587369.0, "taker_buy_quote": 82248.4064 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.052, "high": 0.0526, "low": 0.0516, "close": 0.0519, "volume": 1795976.0, "close_time": 1767902399999, "quote_volume": 93586.6564, "trades": 3485, "taker_buy_base": 924147.0, "taker_buy_quote": 48194.205 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0518, "high": 0.0534, "low": 0.0515, "close": 0.0527, "volume": 1245169.0, "close_time": 1767916799999, "quote_volume": 65371.2468, "trades": 1805, "taker_buy_base": 770086.0, "taker_buy_quote": 40421.5978 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0527, "high": 0.0544, "low": 0.0527, "close": 0.0542, "volume": 1176184.0, "close_time": 1767931199999, "quote_volume": 62995.3218, "trades": 1632, "taker_buy_base": 512358.0, "taker_buy_quote": 27420.9064 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0543, "high": 0.0545, "low": 0.0529, "close": 0.053, "volume": 1510890.0, "close_time": 1767945599999, "quote_volume": 80988.6638, "trades": 1772, "taker_buy_base": 652343.0, "taker_buy_quote": 34989.9301 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0531, "high": 0.0538, "low": 0.0522, "close": 0.0534, "volume": 2092772.0, "close_time": 1767959999999, "quote_volume": 111059.9574, "trades": 2358, "taker_buy_base": 1217568.0, "taker_buy_quote": 64684.6108 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0535, "high": 0.0545, "low": 0.053, "close": 0.0536, "volume": 1737871.0, "close_time": 1767974399999, "quote_volume": 93190.4914, "trades": 2189, "taker_buy_base": 762382.0, "taker_buy_quote": 40904.1263 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0537, "high": 0.0545, "low": 0.0526, "close": 0.0528, "volume": 1554676.0, "close_time": 1767988799999, "quote_volume": 83619.1487, "trades": 1899, "taker_buy_base": 508926.0, "taker_buy_quote": 27382.0438 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0528, "high": 0.0541, "low": 0.0527, "close": 0.0535, "volume": 769248.0, "close_time": 1768003199999, "quote_volume": 41113.4528, "trades": 1161, "taker_buy_base": 470729.0, "taker_buy_quote": 25176.0495 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0537, "high": 0.0539, "low": 0.0528, "close": 0.0535, "volume": 727680.0, "close_time": 1768017599999, "quote_volume": 38851.5146, "trades": 945, "taker_buy_base": 361480.0, "taker_buy_quote": 19318.2072 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0534, "high": 0.0539, "low": 0.0527, "close": 0.0535, "volume": 1272105.0, "close_time": 1768031999999, "quote_volume": 67831.7485, "trades": 1558, "taker_buy_base": 591851.0, "taker_buy_quote": 31594.6847 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0537, "high": 0.0558, "low": 0.0535, "close": 0.0554, "volume": 4820563.0, "close_time": 1768046399999, "quote_volume": 264482.1174, "trades": 3707, "taker_buy_base": 2915818.0, "taker_buy_quote": 160060.2283 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0553, "high": 0.0572, "low": 0.055, "close": 0.0567, "volume": 3079198.0, "close_time": 1768060799999, "quote_volume": 172603.9337, "trades": 2747, "taker_buy_base": 1540692.0, "taker_buy_quote": 86450.9461 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0566, "high": 0.0584, "low": 0.0565, "close": 0.0582, "volume": 4110712.0, "close_time": 1768075199999, "quote_volume": 236095.6437, "trades": 2924, "taker_buy_base": 2141210.0, "taker_buy_quote": 123082.718 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0582, "high": 0.0607, "low": 0.0577, "close": 0.0597, "volume": 8178202.0, "close_time": 1768089599999, "quote_volume": 485069.2224, "trades": 5479, "taker_buy_base": 4519123.0, "taker_buy_quote": 268061.7021 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0596, "high": 0.0611, "low": 0.0581, "close": 0.0591, "volume": 5967705.0, "close_time": 1768103999999, "quote_volume": 355459.6966, "trades": 3516, "taker_buy_base": 2630317.0, "taker_buy_quote": 156831.1696 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0591, "high": 0.0616, "low": 0.0582, "close": 0.0604, "volume": 5594083.0, "close_time": 1768118399999, "quote_volume": 335639.6877, "trades": 3373, "taker_buy_base": 2806976.0, "taker_buy_quote": 168476.2798 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0606, "high": 0.0608, "low": 0.059, "close": 0.0597, "volume": 5360715.0, "close_time": 1768132799999, "quote_volume": 321212.6412, "trades": 3177, "taker_buy_base": 2000562.0, "taker_buy_quote": 119966.1926 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0598, "high": 0.0603, "low": 0.0576, "close": 0.0578, "volume": 5332673.0, "close_time": 1768147199999, "quote_volume": 311901.051, "trades": 3053, "taker_buy_base": 2251413.0, "taker_buy_quote": 131882.4084 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.058, "high": 0.0586, "low": 0.0576, "close": 0.0581, "volume": 1999195.0, "close_time": 1768161599999, "quote_volume": 116445.5375, "trades": 1807, "taker_buy_base": 1159646.0, "taker_buy_quote": 67571.936 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0582, "high": 0.0583, "low": 0.0568, "close": 0.0579, "volume": 2067304.0, "close_time": 1768175999999, "quote_volume": 119095.2254, "trades": 1552, "taker_buy_base": 1059540.0, "taker_buy_quote": 61079.0035 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0581, "high": 0.0595, "low": 0.0579, "close": 0.0588, "volume": 2393125.0, "close_time": 1768190399999, "quote_volume": 140446.1721, "trades": 2283, "taker_buy_base": 1218925.0, "taker_buy_quote": 71598.892 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0589, "high": 0.0612, "low": 0.0586, "close": 0.0602, "volume": 2404933.0, "close_time": 1768204799999, "quote_volume": 144836.3304, "trades": 2463, "taker_buy_base": 1426625.0, "taker_buy_quote": 85848.9629 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0602, "high": 0.0661, "low": 0.0602, "close": 0.0651, "volume": 9936298.0, "close_time": 1768219199999, "quote_volume": 631096.6693, "trades": 6486, "taker_buy_base": 5423598.0, "taker_buy_quote": 344356.374 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0652, "high": 0.07, "low": 0.0642, "close": 0.0661, "volume": 20825668.0, "close_time": 1768233599999, "quote_volume": 1391580.8777, "trades": 11554, "taker_buy_base": 10292956.0, "taker_buy_quote": 688670.0495 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0661, "high": 0.0713, "low": 0.0647, "close": 0.0701, "volume": 24581140.0, "close_time": 1768247999999, "quote_volume": 1698062.4421, "trades": 12021, "taker_buy_base": 13684187.0, "taker_buy_quote": 945915.4764 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.07, "high": 0.0786, "low": 0.0696, "close": 0.0756, "volume": 30238365.0, "close_time": 1768262399999, "quote_volume": 2234964.6549, "trades": 11902, "taker_buy_base": 16209270.0, "taker_buy_quote": 1197582.8931 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0756, "high": 0.0802, "low": 0.0736, "close": 0.0771, "volume": 16648029.0, "close_time": 1768276799999, "quote_volume": 1263908.5656, "trades": 9004, "taker_buy_base": 6934704.0, "taker_buy_quote": 528362.411 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0772, "high": 0.0798, "low": 0.0719, "close": 0.0737, "volume": 22513630.0, "close_time": 1768291199999, "quote_volume": 1703422.5307, "trades": 22821, "taker_buy_base": 10541469.0, "taker_buy_quote": 796793.8065 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0736, "high": 0.0745, "low": 0.0689, "close": 0.0689, "volume": 11079537.0, "close_time": 1768305599999, "quote_volume": 794189.0995, "trades": 9541, "taker_buy_base": 5523797.0, "taker_buy_quote": 395466.8801 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.069, "high": 0.0716, "low": 0.0666, "close": 0.0697, "volume": 13558638.0, "close_time": 1768319999999, "quote_volume": 944334.021, "trades": 8859, "taker_buy_base": 6407527.0, "taker_buy_quote": 445737.3205 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0697, "high": 0.0704, "low": 0.0665, "close": 0.0669, "volume": 4955965.0, "close_time": 1768334399999, "quote_volume": 339022.5567, "trades": 5880, "taker_buy_base": 2522896.0, "taker_buy_quote": 173103.4298 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0669, "high": 0.0672, "low": 0.065, "close": 0.0659, "volume": 4343624.0, "close_time": 1768348799999, "quote_volume": 286141.9614, "trades": 4632, "taker_buy_base": 2045777.0, "taker_buy_quote": 134767.643 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0659, "high": 0.0689, "low": 0.0655, "close": 0.0657, "volume": 11997628.0, "close_time": 1768363199999, "quote_volume": 800931.1203, "trades": 6034, "taker_buy_base": 6378612.0, "taker_buy_quote": 425679.7779 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0657, "high": 0.0708, "low": 0.0652, "close": 0.0664, "volume": 12437724.0, "close_time": 1768377599999, "quote_volume": 838080.4922, "trades": 6391, "taker_buy_base": 5615363.0, "taker_buy_quote": 379466.4846 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0663, "high": 0.0687, "low": 0.0652, "close": 0.0656, "volume": 9367140.0, "close_time": 1768391999999, "quote_volume": 628368.5391, "trades": 5803, "taker_buy_base": 5062045.0, "taker_buy_quote": 339971.7068 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0654, "high": 0.0671, "low": 0.0641, "close": 0.0665, "volume": 7847960.0, "close_time": 1768406399999, "quote_volume": 514759.6955, "trades": 4581, "taker_buy_base": 3725451.0, "taker_buy_quote": 244489.3123 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0667, "high": 0.0699, "low": 0.0661, "close": 0.0685, "volume": 8151754.0, "close_time": 1768420799999, "quote_volume": 552195.4281, "trades": 6120, "taker_buy_base": 4577091.0, "taker_buy_quote": 310085.4624 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0685, "high": 0.0689, "low": 0.0646, "close": 0.0658, "volume": 3806697.0, "close_time": 1768435199999, "quote_volume": 252227.1476, "trades": 3621, "taker_buy_base": 1633997.0, "taker_buy_quote": 107993.3011 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0658, "high": 0.0668, "low": 0.0644, "close": 0.0647, "volume": 3278708.0, "close_time": 1768449599999, "quote_volume": 215382.0832, "trades": 3229, "taker_buy_base": 1278117.0, "taker_buy_quote": 84113.1258 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0647, "high": 0.0715, "low": 0.0645, "close": 0.07, "volume": 6616620.0, "close_time": 1768463999999, "quote_volume": 451269.4036, "trades": 5849, "taker_buy_base": 3837250.0, "taker_buy_quote": 262481.4938 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.07, "high": 0.0714, "low": 0.0667, "close": 0.0675, "volume": 8900975.0, "close_time": 1768478399999, "quote_volume": 609992.7173, "trades": 5743, "taker_buy_base": 3585509.0, "taker_buy_quote": 245381.679 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0675, "high": 0.0689, "low": 0.065, "close": 0.0655, "volume": 6372388.0, "close_time": 1768492799999, "quote_volume": 425830.2754, "trades": 7791, "taker_buy_base": 2223508.0, "taker_buy_quote": 149088.9928 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0654, "high": 0.0663, "low": 0.0628, "close": 0.0635, "volume": 4247561.0, "close_time": 1768507199999, "quote_volume": 274854.2767, "trades": 4513, "taker_buy_base": 1832073.0, "taker_buy_quote": 118710.5871 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0634, "high": 0.0647, "low": 0.0623, "close": 0.0635, "volume": 2594152.0, "close_time": 1768521599999, "quote_volume": 164657.3954, "trades": 1995, "taker_buy_base": 1484714.0, "taker_buy_quote": 94293.8542 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0635, "high": 0.0648, "low": 0.0614, "close": 0.064, "volume": 6387445.0, "close_time": 1768535999999, "quote_volume": 403748.4488, "trades": 3380, "taker_buy_base": 3201222.0, "taker_buy_quote": 202906.9908 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0641, "high": 0.0664, "low": 0.0637, "close": 0.065, "volume": 5034475.0, "close_time": 1768550399999, "quote_volume": 328029.4241, "trades": 3383, "taker_buy_base": 2476929.0, "taker_buy_quote": 161442.9986 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0651, "high": 0.0816, "low": 0.065, "close": 0.0802, "volume": 32282141.0, "close_time": 1768564799999, "quote_volume": 2384654.6295, "trades": 19532, "taker_buy_base": 15683074.0, "taker_buy_quote": 1144053.972 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.08, "high": 0.0893, "low": 0.0787, "close": 0.0852, "volume": 42026516.0, "close_time": 1768579199999, "quote_volume": 3533229.3813, "trades": 33029, "taker_buy_base": 19271892.0, "taker_buy_quote": 1623749.751 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0852, "high": 0.0906, "low": 0.0841, "close": 0.0862, "volume": 18208085.0, "close_time": 1768593599999, "quote_volume": 1579941.195, "trades": 16461, "taker_buy_base": 8229127.0, "taker_buy_quote": 716593.8156 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0862, "high": 0.1167, "low": 0.0851, "close": 0.1041, "volume": 73391735.0, "close_time": 1768607999999, "quote_volume": 7558598.7262, "trades": 54311, "taker_buy_base": 36316877.0, "taker_buy_quote": 3745817.5487 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1039, "high": 0.1098, "low": 0.0988, "close": 0.1067, "volume": 26913674.0, "close_time": 1768622399999, "quote_volume": 2796512.4685, "trades": 26141, "taker_buy_base": 12786525.0, "taker_buy_quote": 1332178.5185 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1068, "high": 0.13, "low": 0.1037, "close": 0.1235, "volume": 46909747.0, "close_time": 1768636799999, "quote_volume": 5527461.7169, "trades": 45778, "taker_buy_base": 23163433.0, "taker_buy_quote": 2719202.5342 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1233, "high": 0.1329, "low": 0.1059, "close": 0.1113, "volume": 66307202.0, "close_time": 1768651199999, "quote_volume": 8053665.9957, "trades": 65760, "taker_buy_base": 30340687.0, "taker_buy_quote": 3686109.4353 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1112, "high": 0.1321, "low": 0.1101, "close": 0.117, "volume": 57692187.0, "close_time": 1768665599999, "quote_volume": 7063499.4626, "trades": 49609, "taker_buy_base": 26340959.0, "taker_buy_quote": 3222371.8874 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1168, "high": 0.1187, "low": 0.1064, "close": 0.1068, "volume": 22830529.0, "close_time": 1768679999999, "quote_volume": 2560836.0906, "trades": 26559, "taker_buy_base": 11263214.0, "taker_buy_quote": 1263288.816 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.107, "high": 0.1229, "low": 0.1064, "close": 0.1164, "volume": 37608432.0, "close_time": 1768694399999, "quote_volume": 4458972.087, "trades": 34437, "taker_buy_base": 15864397.0, "taker_buy_quote": 1866208.047 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1163, "high": 0.1187, "low": 0.11, "close": 0.1148, "volume": 9011833.0, "close_time": 1768708799999, "quote_volume": 1017592.1719, "trades": 12819, "taker_buy_base": 3716184.0, "taker_buy_quote": 420840.1693 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1148, "high": 0.1299, "low": 0.1124, "close": 0.1152, "volume": 21994892.0, "close_time": 1768723199999, "quote_volume": 2716104.4231, "trades": 30476, "taker_buy_base": 10231705.0, "taker_buy_quote": 1266231.3114 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1153, "high": 0.1669, "low": 0.1131, "close": 0.1585, "volume": 49582614.0, "close_time": 1768737599999, "quote_volume": 6878616.3216, "trades": 38856, "taker_buy_base": 25781146.0, "taker_buy_quote": 3591880.081 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1584, "high": 0.1807, "low": 0.1487, "close": 0.1587, "volume": 52815034.0, "close_time": 1768751999999, "quote_volume": 8481602.7823, "trades": 57748, "taker_buy_base": 26301770.0, "taker_buy_quote": 4232692.9058 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1587, "high": 0.176, "low": 0.1561, "close": 0.1737, "volume": 28828281.0, "close_time": 1768766399999, "quote_volume": 4859071.493, "trades": 30036, "taker_buy_base": 15332915.0, "taker_buy_quote": 2582279.4846 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1735, "high": 0.18, "low": 0.1577, "close": 0.1595, "volume": 18237873.0, "close_time": 1768780799999, "quote_volume": 3053444.788, "trades": 23242, "taker_buy_base": 9166605.0, "taker_buy_quote": 1537844.9882 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1592, "high": 0.2228, "low": 0.1526, "close": 0.2087, "volume": 80262962.0, "close_time": 1768795199999, "quote_volume": 15334026.4886, "trades": 90015, "taker_buy_base": 34640798.0, "taker_buy_quote": 6615080.6401 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.2086, "high": 0.3299, "low": 0.2061, "close": 0.2656, "volume": 82914873.0, "close_time": 1768809599999, "quote_volume": 23173023.2587, "trades": 138667, "taker_buy_base": 42186799.0, "taker_buy_quote": 11763885.9062 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2657, "high": 0.3, "low": 0.25, "close": 0.259, "volume": 49394358.0, "close_time": 1768823999999, "quote_volume": 13216224.4006, "trades": 113900, "taker_buy_base": 21876451.0, "taker_buy_quote": 5873814.1091 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.259, "high": 0.2624, "low": 0.2149, "close": 0.2454, "volume": 57641468.0, "close_time": 1768838399999, "quote_volume": 13806421.4626, "trades": 108841, "taker_buy_base": 28830359.0, "taker_buy_quote": 6892388.8485 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2454, "high": 0.2719, "low": 0.2345, "close": 0.2357, "volume": 30889437.0, "close_time": 1768852799999, "quote_volume": 7771953.5271, "trades": 66050, "taker_buy_base": 14711880.0, "taker_buy_quote": 3701967.0702 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2356, "high": 0.2416, "low": 0.1889, "close": 0.2091, "volume": 72243227.0, "close_time": 1768867199999, "quote_volume": 15199603.2536, "trades": 108879, "taker_buy_base": 35661806.0, "taker_buy_quote": 7501959.3052 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.209, "high": 0.22, "low": 0.195, "close": 0.2049, "volume": 25900017.0, "close_time": 1768881599999, "quote_volume": 5298934.1822, "trades": 43155, "taker_buy_base": 12420535.0, "taker_buy_quote": 2550458.4105 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2047, "high": 0.2188, "low": 0.1833, "close": 0.1963, "volume": 29344481.0, "close_time": 1768895999999, "quote_volume": 5886290.2241, "trades": 38503, "taker_buy_base": 12549363.0, "taker_buy_quote": 2527190.2421 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1963, "high": 0.2304, "low": 0.19, "close": 0.2232, "volume": 32946805.0, "close_time": 1768910399999, "quote_volume": 6854355.173, "trades": 45861, "taker_buy_base": 15440021.0, "taker_buy_quote": 3212304.801 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2229, "high": 0.2512, "low": 0.2117, "close": 0.2325, "volume": 39390952.0, "close_time": 1768924799999, "quote_volume": 8993840.9546, "trades": 50408, "taker_buy_base": 19416038.0, "taker_buy_quote": 4445803.0504 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.2325, "high": 0.2372, "low": 0.1997, "close": 0.2096, "volume": 17534986.0, "close_time": 1768939199999, "quote_volume": 3847041.7366, "trades": 24539, "taker_buy_base": 8595973.0, "taker_buy_quote": 1889127.0651 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.2095, "high": 0.2392, "low": 0.2074, "close": 0.2247, "volume": 20756943.0, "close_time": 1768953599999, "quote_volume": 4677717.093, "trades": 27631, "taker_buy_base": 10680109.0, "taker_buy_quote": 2408609.8259 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2248, "high": 0.2261, "low": 0.2089, "close": 0.2155, "volume": 14948954.0, "close_time": 1768967999999, "quote_volume": 3242930.306, "trades": 38884, "taker_buy_base": 6841677.0, "taker_buy_quote": 1483146.5109 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.2152, "high": 0.2469, "low": 0.2012, "close": 0.2291, "volume": 28877081.0, "close_time": 1768982399999, "quote_volume": 6570390.2021, "trades": 61202, "taker_buy_base": 13900506.0, "taker_buy_quote": 3161497.7087 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.2291, "high": 0.2444, "low": 0.2223, "close": 0.2377, "volume": 21177654.0, "close_time": 1768996799999, "quote_volume": 4947317.7335, "trades": 52163, "taker_buy_base": 11004121.0, "taker_buy_quote": 2575521.3007 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.2373, "high": 0.2455, "low": 0.2232, "close": 0.2372, "volume": 17769121.0, "close_time": 1769011199999, "quote_volume": 4172107.4237, "trades": 50842, "taker_buy_base": 8749955.0, "taker_buy_quote": 2060283.9013 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.2373, "high": 0.2481, "low": 0.2262, "close": 0.233, "volume": 16321083.0, "close_time": 1769025599999, "quote_volume": 3802195.9113, "trades": 43233, "taker_buy_base": 7595737.0, "taker_buy_quote": 1773398.4263 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.233, "high": 0.2385, "low": 0.22, "close": 0.2247, "volume": 10739511.0, "close_time": 1769039999999, "quote_volume": 2446164.0248, "trades": 27416, "taker_buy_base": 5510028.0, "taker_buy_quote": 1255518.3515 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2246, "high": 0.2248, "low": 0.2105, "close": 0.2168, "volume": 8835944.0, "close_time": 1769054399999, "quote_volume": 1913310.1053, "trades": 25245, "taker_buy_base": 3749374.0, "taker_buy_quote": 810920.6267 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.2167, "high": 0.2243, "low": 0.204, "close": 0.2065, "volume": 11256527.0, "close_time": 1769068799999, "quote_volume": 2375823.4773, "trades": 24002, "taker_buy_base": 4936223.0, "taker_buy_quote": 1040083.8175 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.206, "high": 0.208, "low": 0.1858, "close": 0.1881, "volume": 18465214.0, "close_time": 1769083199999, "quote_volume": 3643525.8108, "trades": 38550, "taker_buy_base": 7196338.0, "taker_buy_quote": 1415602.3438 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1881, "high": 0.1981, "low": 0.1809, "close": 0.1855, "volume": 24464689.0, "close_time": 1769097599999, "quote_volume": 4623023.2053, "trades": 45784, "taker_buy_base": 11716649.0, "taker_buy_quote": 2211284.0242 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1854, "high": 0.1864, "low": 0.1717, "close": 0.1784, "volume": 21572270.0, "close_time": 1769111999999, "quote_volume": 3832320.0342, "trades": 46540, "taker_buy_base": 10615183.0, "taker_buy_quote": 1883135.5026 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1785, "high": 0.1787, "low": 0.1712, "close": 0.1763, "volume": 8652667.0, "close_time": 1769126399999, "quote_volume": 1506714.1227, "trades": 16006, "taker_buy_base": 4544499.0, "taker_buy_quote": 792726.0975 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1765, "high": 0.1897, "low": 0.1717, "close": 0.1773, "volume": 17166473.0, "close_time": 1769140799999, "quote_volume": 3089484.923, "trades": 37236, "taker_buy_base": 7240677.0, "taker_buy_quote": 1304915.4228 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1774, "high": 0.1799, "low": 0.1673, "close": 0.1695, "volume": 11004308.0, "close_time": 1769155199999, "quote_volume": 1901567.9056, "trades": 19316, "taker_buy_base": 4635167.0, "taker_buy_quote": 800216.3673 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1695, "high": 0.1697, "low": 0.153, "close": 0.1555, "volume": 21699619.0, "close_time": 1769169599999, "quote_volume": 3478272.8755, "trades": 35159, "taker_buy_base": 9307386.0, "taker_buy_quote": 1494009.6925 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1555, "high": 0.1633, "low": 0.1515, "close": 0.1595, "volume": 15897839.0, "close_time": 1769183999999, "quote_volume": 2505383.3158, "trades": 23333, "taker_buy_base": 8590269.0, "taker_buy_quote": 1353083.6286 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1597, "high": 0.1687, "low": 0.1597, "close": 0.1615, "volume": 12290839.0, "close_time": 1769198399999, "quote_volume": 2013952.8272, "trades": 21102, "taker_buy_base": 6147849.0, "taker_buy_quote": 1007647.7997 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1616, "high": 0.1618, "low": 0.1552, "close": 0.1571, "volume": 6112594.0, "close_time": 1769212799999, "quote_volume": 966953.3653, "trades": 8342, "taker_buy_base": 2639536.0, "taker_buy_quote": 418255.3606 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1572, "high": 0.165, "low": 0.1484, "close": 0.1519, "volume": 17447702.0, "close_time": 1769227199999, "quote_volume": 2706500.9607, "trades": 21708, "taker_buy_base": 7365264.0, "taker_buy_quote": 1143686.2686 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1521, "high": 0.154, "low": 0.1453, "close": 0.1458, "volume": 7359177.0, "close_time": 1769241599999, "quote_volume": 1103036.8627, "trades": 12308, "taker_buy_base": 3613698.0, "taker_buy_quote": 541879.9169 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.146, "high": 0.1465, "low": 0.1362, "close": 0.1385, "volume": 13578510.0, "close_time": 1769255999999, "quote_volume": 1910846.0201, "trades": 15318, "taker_buy_base": 6765246.0, "taker_buy_quote": 951374.7774 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1385, "high": 0.141, "low": 0.1356, "close": 0.1377, "volume": 8208809.0, "close_time": 1769270399999, "quote_volume": 1134141.0747, "trades": 10834, "taker_buy_base": 3795406.0, "taker_buy_quote": 525202.6466 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1376, "high": 0.1389, "low": 0.1339, "close": 0.1366, "volume": 7009796.0, "close_time": 1769284799999, "quote_volume": 954929.6056, "trades": 10290, "taker_buy_base": 3638844.0, "taker_buy_quote": 496131.7445 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1367, "high": 0.1445, "low": 0.1366, "close": 0.1404, "volume": 9043787.0, "close_time": 1769299199999, "quote_volume": 1266483.6459, "trades": 10270, "taker_buy_base": 5004911.0, "taker_buy_quote": 701081.7902 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1404, "high": 0.2013, "low": 0.1402, "close": 0.1932, "volume": 58436782.0, "close_time": 1769313599999, "quote_volume": 10127873.197, "trades": 65772, "taker_buy_base": 28758675.0, "taker_buy_quote": 4929311.4363 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1931, "high": 0.22, "low": 0.1827, "close": 0.1987, "volume": 52188994.0, "close_time": 1769327999999, "quote_volume": 10433561.2189, "trades": 71176, "taker_buy_base": 23575836.0, "taker_buy_quote": 4717046.2461 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1986, "high": 0.1986, "low": 0.167, "close": 0.1852, "volume": 22103242.0, "close_time": 1769342399999, "quote_volume": 4052825.874, "trades": 38426, "taker_buy_base": 10763100.0, "taker_buy_quote": 1971907.0551 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1852, "high": 0.1852, "low": 0.1736, "close": 0.1779, "volume": 15611091.0, "close_time": 1769356799999, "quote_volume": 2789868.9442, "trades": 24711, "taker_buy_base": 7698249.0, "taker_buy_quote": 1379193.0289 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1775, "high": 0.1775, "low": 0.1591, "close": 0.1627, "volume": 18323402.0, "close_time": 1769371199999, "quote_volume": 3040511.7727, "trades": 26804, "taker_buy_base": 8153979.0, "taker_buy_quote": 1352882.5851 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1629, "high": 0.1714, "low": 0.1602, "close": 0.1635, "volume": 11964608.0, "close_time": 1769385599999, "quote_volume": 1974177.3469, "trades": 14871, "taker_buy_base": 6561924.0, "taker_buy_quote": 1085701.2993 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1632, "high": 0.1668, "low": 0.1552, "close": 0.1568, "volume": 15521798.0, "close_time": 1769399999999, "quote_volume": 2483279.7472, "trades": 14715, "taker_buy_base": 6892074.0, "taker_buy_quote": 1106923.2502 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1566, "high": 0.1622, "low": 0.1553, "close": 0.1605, "volume": 8258813.0, "close_time": 1769414399999, "quote_volume": 1313934.3768, "trades": 9787, "taker_buy_base": 4479053.0, "taker_buy_quote": 712537.0891 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1602, "high": 0.1623, "low": 0.1549, "close": 0.1552, "volume": 7404795.0, "close_time": 1769428799999, "quote_volume": 1163163.9913, "trades": 10186, "taker_buy_base": 3233294.0, "taker_buy_quote": 508886.6367 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1552, "high": 0.1613, "low": 0.152, "close": 0.1606, "volume": 7740235.0, "close_time": 1769443199999, "quote_volume": 1211996.8644, "trades": 12000, "taker_buy_base": 4295210.0, "taker_buy_quote": 673496.4806 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1602, "high": 0.1604, "low": 0.1533, "close": 0.1592, "volume": 5319058.0, "close_time": 1769457599999, "quote_volume": 835653.5047, "trades": 9082, "taker_buy_base": 2140606.0, "taker_buy_quote": 336571.0224 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1592, "high": 0.1713, "low": 0.1557, "close": 0.1605, "volume": 13096689.0, "close_time": 1769471999999, "quote_volume": 2147088.7701, "trades": 15312, "taker_buy_base": 7267578.0, "taker_buy_quote": 1190678.4775 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1604, "high": 0.177, "low": 0.1581, "close": 0.1676, "volume": 14289978.0, "close_time": 1769486399999, "quote_volume": 2434059.3882, "trades": 22636, "taker_buy_base": 7351807.0, "taker_buy_quote": 1252746.4504 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1674, "high": 0.1684, "low": 0.1539, "close": 0.1574, "volume": 7581119.0, "close_time": 1769500799999, "quote_volume": 1214691.5824, "trades": 13456, "taker_buy_base": 3885869.0, "taker_buy_quote": 621034.3741 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1573, "high": 0.1579, "low": 0.145, "close": 0.1498, "volume": 11841669.0, "close_time": 1769515199999, "quote_volume": 1780309.1901, "trades": 16712, "taker_buy_base": 5962068.0, "taker_buy_quote": 895385.8665 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1499, "high": 0.1519, "low": 0.1433, "close": 0.147, "volume": 7651903.0, "close_time": 1769529599999, "quote_volume": 1121570.0913, "trades": 10286, "taker_buy_base": 3717494.0, "taker_buy_quote": 544920.7186 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1469, "high": 0.1513, "low": 0.1456, "close": 0.15, "volume": 6023465.0, "close_time": 1769543999999, "quote_volume": 894231.4369, "trades": 8697, "taker_buy_base": 3001454.0, "taker_buy_quote": 445956.3595 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1501, "high": 0.1543, "low": 0.1489, "close": 0.1514, "volume": 6311337.0, "close_time": 1769558399999, "quote_volume": 960401.2603, "trades": 10876, "taker_buy_base": 2877076.0, "taker_buy_quote": 437916.483 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1513, "high": 0.1513, "low": 0.1438, "close": 0.1448, "volume": 4639798.0, "close_time": 1769572799999, "quote_volume": 682181.1054, "trades": 8714, "taker_buy_base": 2215296.0, "taker_buy_quote": 326342.9194 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1446, "high": 0.1479, "low": 0.1411, "close": 0.1474, "volume": 6038770.0, "close_time": 1769587199999, "quote_volume": 869073.6521, "trades": 8844, "taker_buy_base": 3030079.0, "taker_buy_quote": 436479.045 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1475, "high": 0.1478, "low": 0.1431, "close": 0.1439, "volume": 4772340.0, "close_time": 1769601599999, "quote_volume": 693095.5279, "trades": 7077, "taker_buy_base": 2245199.0, "taker_buy_quote": 326275.8356 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1442, "high": 0.1446, "low": 0.1394, "close": 0.1438, "volume": 5803749.0, "close_time": 1769615999999, "quote_volume": 824085.3499, "trades": 8810, "taker_buy_base": 2627327.0, "taker_buy_quote": 373397.3991 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.144, "high": 0.1442, "low": 0.1402, "close": 0.1415, "volume": 4246063.0, "close_time": 1769630399999, "quote_volume": 601419.6762, "trades": 7649, "taker_buy_base": 1791456.0, "taker_buy_quote": 253944.7889 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1415, "high": 0.1429, "low": 0.1362, "close": 0.1386, "volume": 6196016.0, "close_time": 1769644799999, "quote_volume": 857994.8585, "trades": 10906, "taker_buy_base": 2633911.0, "taker_buy_quote": 364692.5034 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1385, "high": 0.1399, "low": 0.1334, "close": 0.135, "volume": 7049886.0, "close_time": 1769659199999, "quote_volume": 964581.7303, "trades": 10616, "taker_buy_base": 3619446.0, "taker_buy_quote": 495236.4036 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.135, "high": 0.1403, "low": 0.1347, "close": 0.1369, "volume": 4342713.0, "close_time": 1769673599999, "quote_volume": 596812.2674, "trades": 7995, "taker_buy_base": 2092014.0, "taker_buy_quote": 287695.9188 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1369, "high": 0.1425, "low": 0.1338, "close": 0.1388, "volume": 6884441.0, "close_time": 1769687999999, "quote_volume": 950181.6482, "trades": 10842, "taker_buy_base": 3418933.0, "taker_buy_quote": 472139.5656 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1386, "high": 0.1508, "low": 0.1333, "close": 0.1431, "volume": 26276557.0, "close_time": 1769702399999, "quote_volume": 3760816.081, "trades": 40094, "taker_buy_base": 11867838.0, "taker_buy_quote": 1701199.6005 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.143, "high": 0.143, "low": 0.1352, "close": 0.1389, "volume": 8393046.0, "close_time": 1769716799999, "quote_volume": 1165345.8052, "trades": 8992, "taker_buy_base": 3860771.0, "taker_buy_quote": 536777.8923 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1389, "high": 0.1391, "low": 0.1314, "close": 0.1323, "volume": 6103644.0, "close_time": 1769731199999, "quote_volume": 824599.8261, "trades": 5757, "taker_buy_base": 2552253.0, "taker_buy_quote": 344829.1104 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1325, "high": 0.1351, "low": 0.112, "close": 0.1225, "volume": 11827988.0, "close_time": 1769745599999, "quote_volume": 1483308.8974, "trades": 14856, "taker_buy_base": 5572673.0, "taker_buy_quote": 700251.563 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1222, "high": 0.1242, "low": 0.1179, "close": 0.1192, "volume": 8257064.0, "close_time": 1769759999999, "quote_volume": 995559.0622, "trades": 7782, "taker_buy_base": 4936277.0, "taker_buy_quote": 594638.5725 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1191, "high": 0.1235, "low": 0.1187, "close": 0.1218, "volume": 6638043.0, "close_time": 1769774399999, "quote_volume": 802569.2081, "trades": 6593, "taker_buy_base": 3696137.0, "taker_buy_quote": 447521.4308 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.122, "high": 0.1274, "low": 0.1214, "close": 0.126, "volume": 6295542.0, "close_time": 1769788799999, "quote_volume": 781931.2978, "trades": 5456, "taker_buy_base": 3020195.0, "taker_buy_quote": 375741.4169 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.126, "high": 0.1311, "low": 0.1239, "close": 0.1264, "volume": 7181126.0, "close_time": 1769803199999, "quote_volume": 915018.4388, "trades": 6497, "taker_buy_base": 3486542.0, "taker_buy_quote": 444417.6475 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1262, "high": 0.1268, "low": 0.1209, "close": 0.121, "volume": 3739360.0, "close_time": 1769817599999, "quote_volume": 463272.6847, "trades": 3276, "taker_buy_base": 1660117.0, "taker_buy_quote": 206004.4784 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1212, "high": 0.1224, "low": 0.1144, "close": 0.1156, "volume": 4424656.0, "close_time": 1769831999999, "quote_volume": 522347.7664, "trades": 3568, "taker_buy_base": 2135982.0, "taker_buy_quote": 252024.2849 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1157, "high": 0.1163, "low": 0.1108, "close": 0.1128, "volume": 5081914.0, "close_time": 1769846399999, "quote_volume": 576367.9471, "trades": 4441, "taker_buy_base": 2240867.0, "taker_buy_quote": 254334.2306 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1129, "high": 0.1151, "low": 0.1109, "close": 0.1132, "volume": 6197183.0, "close_time": 1769860799999, "quote_volume": 700744.4206, "trades": 4890, "taker_buy_base": 3085422.0, "taker_buy_quote": 349683.8588 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1132, "high": 0.1142, "low": 0.1091, "close": 0.1109, "volume": 4846075.0, "close_time": 1769875199999, "quote_volume": 541628.4472, "trades": 4829, "taker_buy_base": 2371550.0, "taker_buy_quote": 265448.854 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1111, "high": 0.1149, "low": 0.1005, "close": 0.1046, "volume": 13355117.0, "close_time": 1769889599999, "quote_volume": 1443541.3196, "trades": 10589, "taker_buy_base": 6529400.0, "taker_buy_quote": 710166.7249 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1046, "high": 0.109, "low": 0.1027, "close": 0.1078, "volume": 5665915.0, "close_time": 1769903999999, "quote_volume": 600877.1072, "trades": 4760, "taker_buy_base": 3270351.0, "taker_buy_quote": 346937.0052 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.108, "high": 0.1119, "low": 0.106, "close": 0.108, "volume": 4819843.0, "close_time": 1769918399999, "quote_volume": 522953.248, "trades": 3883, "taker_buy_base": 2653834.0, "taker_buy_quote": 288050.4559 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1077, "high": 0.1171, "low": 0.1075, "close": 0.1146, "volume": 8335292.0, "close_time": 1769932799999, "quote_volume": 942955.42, "trades": 7085, "taker_buy_base": 3900207.0, "taker_buy_quote": 440655.3612 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1146, "high": 0.115, "low": 0.1068, "close": 0.1076, "volume": 6036507.0, "close_time": 1769947199999, "quote_volume": 662800.0162, "trades": 6409, "taker_buy_base": 2920093.0, "taker_buy_quote": 319907.9868 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1077, "high": 0.1081, "low": 0.1016, "close": 0.1024, "volume": 6023361.0, "close_time": 1769961599999, "quote_volume": 629100.6154, "trades": 4900, "taker_buy_base": 2678157.0, "taker_buy_quote": 280113.2103 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1024, "high": 0.1059, "low": 0.1018, "close": 0.1038, "volume": 5766520.0, "close_time": 1769975999999, "quote_volume": 598802.4791, "trades": 3790, "taker_buy_base": 3284954.0, "taker_buy_quote": 341377.176 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1039, "high": 0.1054, "low": 0.1004, "close": 0.1024, "volume": 3701629.0, "close_time": 1769990399999, "quote_volume": 381542.6336, "trades": 3837, "taker_buy_base": 1726994.0, "taker_buy_quote": 177884.5687 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1024, "high": 0.1053, "low": 0.0964, "close": 0.0997, "volume": 5911571.0, "close_time": 1770004799999, "quote_volume": 591264.3645, "trades": 5967, "taker_buy_base": 3109900.0, "taker_buy_quote": 311863.6467 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0995, "high": 0.1043, "low": 0.0976, "close": 0.1028, "volume": 6465848.0, "close_time": 1770019199999, "quote_volume": 657065.7806, "trades": 7743, "taker_buy_base": 3588623.0, "taker_buy_quote": 365046.2172 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1029, "high": 0.1093, "low": 0.1023, "close": 0.1045, "volume": 10792926.0, "close_time": 1770033599999, "quote_volume": 1150583.0172, "trades": 11699, "taker_buy_base": 6453824.0, "taker_buy_quote": 688995.8251 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1045, "high": 0.1088, "low": 0.1013, "close": 0.1054, "volume": 8154145.0, "close_time": 1770047999999, "quote_volume": 850583.2419, "trades": 5648, "taker_buy_base": 3308392.0, "taker_buy_quote": 346965.4744 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1053, "high": 0.1075, "low": 0.1046, "close": 0.1065, "volume": 3899493.0, "close_time": 1770062399999, "quote_volume": 413174.3632, "trades": 3230, "taker_buy_base": 2020619.0, "taker_buy_quote": 214266.7978 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1064, "high": 0.107, "low": 0.1036, "close": 0.1062, "volume": 3201604.0, "close_time": 1770076799999, "quote_volume": 336486.156, "trades": 2032, "taker_buy_base": 1222265.0, "taker_buy_quote": 128571.9538 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1062, "high": 0.1062, "low": 0.1015, "close": 0.105, "volume": 3751223.0, "close_time": 1770091199999, "quote_volume": 388062.9438, "trades": 2858, "taker_buy_base": 1527834.0, "taker_buy_quote": 158233.7766 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1054, "high": 0.1191, "low": 0.1052, "close": 0.1176, "volume": 15659515.0, "close_time": 1770105599999, "quote_volume": 1759825.3898, "trades": 9705, "taker_buy_base": 8709865.0, "taker_buy_quote": 977938.2993 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1178, "high": 0.1178, "low": 0.1108, "close": 0.112, "volume": 9108043.0, "close_time": 1770119999999, "quote_volume": 1033696.7459, "trades": 7653, "taker_buy_base": 3714307.0, "taker_buy_quote": 421966.0942 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.112, "high": 0.1161, "low": 0.109, "close": 0.1125, "volume": 10223583.0, "close_time": 1770134399999, "quote_volume": 1153874.0018, "trades": 7813, "taker_buy_base": 4520420.0, "taker_buy_quote": 511530.3757 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1125, "high": 0.1127, "low": 0.1025, "close": 0.1058, "volume": 10764332.0, "close_time": 1770148799999, "quote_volume": 1146074.0465, "trades": 9401, "taker_buy_base": 4870342.0, "taker_buy_quote": 519129.0582 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1058, "high": 0.11, "low": 0.1017, "close": 0.1023, "volume": 6179527.0, "close_time": 1770163199999, "quote_volume": 656218.7659, "trades": 7039, "taker_buy_base": 2479885.0, "taker_buy_quote": 264153.2893 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1025, "high": 0.1046, "low": 0.1006, "close": 0.1041, "volume": 5742041.0, "close_time": 1770177599999, "quote_volume": 588028.095, "trades": 3526, "taker_buy_base": 3635711.0, "taker_buy_quote": 373286.3945 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1041, "high": 0.1056, "low": 0.0986, "close": 0.103, "volume": 7718408.0, "close_time": 1770191999999, "quote_volume": 784876.9061, "trades": 4135, "taker_buy_base": 3447196.0, "taker_buy_quote": 350321.5411 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1031, "high": 0.1074, "low": 0.1018, "close": 0.1047, "volume": 7198149.0, "close_time": 1770206399999, "quote_volume": 752875.3107, "trades": 4223, "taker_buy_base": 3870439.0, "taker_buy_quote": 404737.3625 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1046, "high": 0.1083, "low": 0.1023, "close": 0.1029, "volume": 6895836.0, "close_time": 1770220799999, "quote_volume": 729349.3543, "trades": 4991, "taker_buy_base": 3043945.0, "taker_buy_quote": 322147.0501 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.103, "high": 0.1095, "low": 0.1002, "close": 0.1085, "volume": 10176299.0, "close_time": 1770235199999, "quote_volume": 1067871.5819, "trades": 7258, "taker_buy_base": 5172069.0, "taker_buy_quote": 542562.0431 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1083, "high": 0.1123, "low": 0.104, "close": 0.1063, "volume": 10748851.0, "close_time": 1770249599999, "quote_volume": 1160317.2074, "trades": 7273, "taker_buy_base": 5110152.0, "taker_buy_quote": 551905.407 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1058, "high": 0.1066, "low": 0.0992, "close": 0.102, "volume": 5725171.0, "close_time": 1770263999999, "quote_volume": 586480.3975, "trades": 4729, "taker_buy_base": 2000733.0, "taker_buy_quote": 205702.2298 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.102, "high": 0.1032, "low": 0.098, "close": 0.0987, "volume": 4405387.0, "close_time": 1770278399999, "quote_volume": 442271.2367, "trades": 3708, "taker_buy_base": 2014587.0, "taker_buy_quote": 202501.9356 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0987, "high": 0.1025, "low": 0.0932, "close": 0.0937, "volume": 5193877.0, "close_time": 1770292799999, "quote_volume": 506466.7508, "trades": 3886, "taker_buy_base": 2280848.0, "taker_buy_quote": 222823.2273 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0937, "high": 0.0956, "low": 0.0886, "close": 0.0902, "volume": 9388511.0, "close_time": 1770307199999, "quote_volume": 863273.022, "trades": 9180, "taker_buy_base": 4772577.0, "taker_buy_quote": 439261.3404 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0903, "high": 0.0914, "low": 0.0858, "close": 0.0865, "volume": 6251419.0, "close_time": 1770321599999, "quote_volume": 553859.0166, "trades": 6107, "taker_buy_base": 3339618.0, "taker_buy_quote": 296418.63 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0864, "high": 0.0873, "low": 0.0823, "close": 0.0824, "volume": 6488092.0, "close_time": 1770335999999, "quote_volume": 549371.7828, "trades": 5723, "taker_buy_base": 3222684.0, "taker_buy_quote": 273174.9879 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0825, "high": 0.0897, "low": 0.0762, "close": 0.0836, "volume": 10882630.0, "close_time": 1770350399999, "quote_volume": 917644.8703, "trades": 9981, "taker_buy_base": 5872998.0, "taker_buy_quote": 493957.0218 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0835, "high": 0.0874, "low": 0.0833, "close": 0.0856, "volume": 5351795.0, "close_time": 1770364799999, "quote_volume": 455375.5413, "trades": 3963, "taker_buy_base": 2815637.0, "taker_buy_quote": 239311.6393 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0857, "high": 0.0908, "low": 0.0842, "close": 0.0872, "volume": 6147477.0, "close_time": 1770379199999, "quote_volume": 539606.7293, "trades": 4617, "taker_buy_base": 3070622.0, "taker_buy_quote": 269149.7516 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0869, "high": 0.0896, "low": 0.0854, "close": 0.0885, "volume": 4457323.0, "close_time": 1770393599999, "quote_volume": 389408.1007, "trades": 4304, "taker_buy_base": 1900308.0, "taker_buy_quote": 166391.0643 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0885, "high": 0.0905, "low": 0.0854, "close": 0.0867, "volume": 6998154.0, "close_time": 1770407999999, "quote_volume": 614881.1117, "trades": 4868, "taker_buy_base": 3417616.0, "taker_buy_quote": 301024.4242 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0864, "high": 0.0886, "low": 0.0848, "close": 0.087, "volume": 3965896.0, "close_time": 1770422399999, "quote_volume": 344382.6658, "trades": 2983, "taker_buy_base": 2114924.0, "taker_buy_quote": 183810.0098 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0871, "high": 0.0882, "low": 0.0852, "close": 0.0859, "volume": 2783920.0, "close_time": 1770436799999, "quote_volume": 240146.739, "trades": 2208, "taker_buy_base": 1067433.0, "taker_buy_quote": 92167.5241 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0859, "high": 0.0867, "low": 0.0829, "close": 0.0844, "volume": 4005838.0, "close_time": 1770451199999, "quote_volume": 339827.7573, "trades": 3136, "taker_buy_base": 1551661.0, "taker_buy_quote": 131772.4865 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0822, "close": 0.0831, "volume": 3100405.0, "close_time": 1770465599999, "quote_volume": 258293.8178, "trades": 4002, "taker_buy_base": 1125227.0, "taker_buy_quote": 93797.6428 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0831, "high": 0.0848, "low": 0.0817, "close": 0.0823, "volume": 4681936.0, "close_time": 1770479999999, "quote_volume": 389468.754, "trades": 4588, "taker_buy_base": 2386281.0, "taker_buy_quote": 198530.4405 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0826, "high": 0.0875, "low": 0.0822, "close": 0.0864, "volume": 7005792.0, "close_time": 1770494399999, "quote_volume": 597589.6507, "trades": 5406, "taker_buy_base": 4163076.0, "taker_buy_quote": 355280.3932 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0863, "high": 0.0914, "low": 0.0863, "close": 0.0901, "volume": 5810847.0, "close_time": 1770508799999, "quote_volume": 517258.5013, "trades": 4105, "taker_buy_base": 3125564.0, "taker_buy_quote": 277776.5529 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.09, "high": 0.1077, "low": 0.0887, "close": 0.0991, "volume": 19518779.0, "close_time": 1770523199999, "quote_volume": 1878444.9215, "trades": 13713, "taker_buy_base": 9977690.0, "taker_buy_quote": 961869.3759 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0991, "high": 0.107, "low": 0.0945, "close": 0.0956, "volume": 24186104.0, "close_time": 1770537599999, "quote_volume": 2409667.6845, "trades": 22562, "taker_buy_base": 11940207.0, "taker_buy_quote": 1190802.4819 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0955, "high": 0.1011, "low": 0.0926, "close": 0.098, "volume": 14156608.0, "close_time": 1770551999999, "quote_volume": 1361048.2553, "trades": 12744, "taker_buy_base": 6619329.0, "taker_buy_quote": 636504.3454 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0979, "high": 0.13, "low": 0.0977, "close": 0.1186, "volume": 58053837.0, "close_time": 1770566399999, "quote_volume": 6689578.971, "trades": 59413, "taker_buy_base": 29228658.0, "taker_buy_quote": 3371536.4758 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1182, "high": 0.1436, "low": 0.1112, "close": 0.1358, "volume": 53870284.0, "close_time": 1770580799999, "quote_volume": 6891411.6505, "trades": 76393, "taker_buy_base": 26860590.0, "taker_buy_quote": 3441895.5434 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1358, "high": 0.1401, "low": 0.1218, "close": 0.1294, "volume": 28286240.0, "close_time": 1770595199999, "quote_volume": 3681608.8519, "trades": 37745, "taker_buy_base": 13552267.0, "taker_buy_quote": 1764122.9488 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1293, "high": 0.1293, "low": 0.1161, "close": 0.1195, "volume": 21044370.0, "close_time": 1770609599999, "quote_volume": 2539915.5719, "trades": 23383, "taker_buy_base": 10126929.0, "taker_buy_quote": 1220999.5573 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1195, "high": 0.1229, "low": 0.1114, "close": 0.1132, "volume": 17544684.0, "close_time": 1770623999999, "quote_volume": 2030665.3535, "trades": 20742, "taker_buy_base": 8224161.0, "taker_buy_quote": 953196.6749 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1131, "high": 0.1145, "low": 0.106, "close": 0.1078, "volume": 21908556.0, "close_time": 1770638399999, "quote_volume": 2409664.7095, "trades": 14728, "taker_buy_base": 9423517.0, "taker_buy_quote": 1037210.7056 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.108, "high": 0.1151, "low": 0.0982, "close": 0.1019, "volume": 26334483.0, "close_time": 1770652799999, "quote_volume": 2772237.6578, "trades": 17235, "taker_buy_base": 11664547.0, "taker_buy_quote": 1223986.3117 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1017, "high": 0.1103, "low": 0.0991, "close": 0.1093, "volume": 17060939.0, "close_time": 1770667199999, "quote_volume": 1780368.8656, "trades": 13209, "taker_buy_base": 9323856.0, "taker_buy_quote": 973589.9826 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1093, "high": 0.1124, "low": 0.1056, "close": 0.1067, "volume": 10468645.0, "close_time": 1770681599999, "quote_volume": 1136272.0964, "trades": 9246, "taker_buy_base": 5045456.0, "taker_buy_quote": 547453.5113 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1064, "high": 0.1084, "low": 0.1024, "close": 0.1025, "volume": 5989494.0, "close_time": 1770695999999, "quote_volume": 632026.0886, "trades": 5765, "taker_buy_base": 3001856.0, "taker_buy_quote": 317530.3132 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1027, "high": 0.1045, "low": 0.1005, "close": 0.1034, "volume": 5951592.0, "close_time": 1770710399999, "quote_volume": 610409.6222, "trades": 5014, "taker_buy_base": 2771612.0, "taker_buy_quote": 284416.1387 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1034, "high": 0.1034, "low": 0.0986, "close": 0.0992, "volume": 7779275.0, "close_time": 1770724799999, "quote_volume": 782500.1023, "trades": 5096, "taker_buy_base": 3261094.0, "taker_buy_quote": 327828.3934 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0993, "high": 0.1098, "low": 0.0982, "close": 0.105, "volume": 15990857.0, "close_time": 1770739199999, "quote_volume": 1656319.2448, "trades": 9766, "taker_buy_base": 7643189.0, "taker_buy_quote": 789376.5463 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1049, "high": 0.111, "low": 0.1018, "close": 0.1048, "volume": 12571472.0, "close_time": 1770753599999, "quote_volume": 1347415.8251, "trades": 9542, "taker_buy_base": 6162398.0, "taker_buy_quote": 660319.1459 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.105, "high": 0.1059, "low": 0.1025, "close": 0.105, "volume": 2903399.0, "close_time": 1770767999999, "quote_volume": 303035.2634, "trades": 2086, "taker_buy_base": 1542003.0, "taker_buy_quote": 160945.3836 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1048, "high": 0.12, "low": 0.1037, "close": 0.1129, "volume": 14051471.0, "close_time": 1770782399999, "quote_volume": 1582317.1201, "trades": 11262, "taker_buy_base": 6428930.0, "taker_buy_quote": 726572.578 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1132, "high": 0.1162, "low": 0.103, "close": 0.1063, "volume": 13050703.0, "close_time": 1770796799999, "quote_volume": 1417154.4154, "trades": 11291, "taker_buy_base": 5693334.0, "taker_buy_quote": 617664.9931 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1062, "high": 0.1062, "low": 0.099, "close": 0.1026, "volume": 9123284.0, "close_time": 1770811199999, "quote_volume": 932134.2767, "trades": 6036, "taker_buy_base": 4499666.0, "taker_buy_quote": 460443.3992 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1025, "high": 0.112, "low": 0.1017, "close": 0.1075, "volume": 15687466.0, "close_time": 1770825599999, "quote_volume": 1683483.598, "trades": 13282, "taker_buy_base": 7585515.0, "taker_buy_quote": 815378.5154 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1074, "high": 0.1098, "low": 0.1057, "close": 0.1062, "volume": 3415890.0, "close_time": 1770839999999, "quote_volume": 369023.6438, "trades": 3751, "taker_buy_base": 1603737.0, "taker_buy_quote": 173271.9375 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1063, "high": 0.1069, "low": 0.1012, "close": 0.1028, "volume": 6613312.0, "close_time": 1770854399999, "quote_volume": 686503.2697, "trades": 4933, "taker_buy_base": 3373348.0, "taker_buy_quote": 349365.7456 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1029, "high": 0.1049, "low": 0.102, "close": 0.1034, "volume": 3068610.0, "close_time": 1770868799999, "quote_volume": 316704.1587, "trades": 1816, "taker_buy_base": 1547830.0, "taker_buy_quote": 159875.4138 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1033, "high": 0.1044, "low": 0.1015, "close": 0.1038, "volume": 3399774.0, "close_time": 1770883199999, "quote_volume": 350738.5669, "trades": 2432, "taker_buy_base": 1838913.0, "taker_buy_quote": 189685.4854 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1036, "high": 0.105, "low": 0.1011, "close": 0.1039, "volume": 5649262.0, "close_time": 1770897599999, "quote_volume": 583332.3723, "trades": 3881, "taker_buy_base": 2982107.0, "taker_buy_quote": 308316.9355 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1039, "high": 0.1039, "low": 0.1012, "close": 0.1022, "volume": 6002479.0, "close_time": 1770911999999, "quote_volume": 614546.8354, "trades": 3569, "taker_buy_base": 2907338.0, "taker_buy_quote": 297873.4665 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1022, "high": 0.1043, "low": 0.0982, "close": 0.1033, "volume": 5665473.0, "close_time": 1770926399999, "quote_volume": 572112.2396, "trades": 3903, "taker_buy_base": 2392009.0, "taker_buy_quote": 242241.6497 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1033, "high": 0.1087, "low": 0.102, "close": 0.1085, "volume": 6361655.0, "close_time": 1770940799999, "quote_volume": 669439.2413, "trades": 5499, "taker_buy_base": 3845832.0, "taker_buy_quote": 404634.5657 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1084, "high": 0.1112, "low": 0.106, "close": 0.1073, "volume": 6814934.0, "close_time": 1770955199999, "quote_volume": 736531.022, "trades": 6389, "taker_buy_base": 3567205.0, "taker_buy_quote": 385828.2856 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1074, "high": 0.1089, "low": 0.1041, "close": 0.1073, "volume": 4536322.0, "close_time": 1770969599999, "quote_volume": 481685.7579, "trades": 4278, "taker_buy_base": 2069065.0, "taker_buy_quote": 219504.8038 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1069, "high": 0.1115, "low": 0.1042, "close": 0.1083, "volume": 10437417.0, "close_time": 1770983999999, "quote_volume": 1130565.7495, "trades": 10245, "taker_buy_base": 5187783.0, "taker_buy_quote": 562309.2761 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1083, "high": 0.1139, "low": 0.1076, "close": 0.1083, "volume": 11935329.0, "close_time": 1770998399999, "quote_volume": 1315226.3695, "trades": 10153, "taker_buy_base": 6477391.0, "taker_buy_quote": 713646.107 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1082, "high": 0.1125, "low": 0.106, "close": 0.109, "volume": 9585530.0, "close_time": 1771012799999, "quote_volume": 1049252.0341, "trades": 8689, "taker_buy_base": 4399883.0, "taker_buy_quote": 482741.0616 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1088, "high": 0.1125, "low": 0.1081, "close": 0.1099, "volume": 4229660.0, "close_time": 1771027199999, "quote_volume": 468749.4556, "trades": 4627, "taker_buy_base": 2170300.0, "taker_buy_quote": 240748.6368 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1098, "high": 0.1122, "low": 0.1072, "close": 0.1088, "volume": 3649715.0, "close_time": 1771041599999, "quote_volume": 400276.4284, "trades": 3695, "taker_buy_base": 1725985.0, "taker_buy_quote": 189641.1106 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1089, "high": 0.1117, "low": 0.1085, "close": 0.1106, "volume": 3589262.0, "close_time": 1771055999999, "quote_volume": 395264.9828, "trades": 3249, "taker_buy_base": 1814798.0, "taker_buy_quote": 200191.7907 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1105, "high": 0.1131, "low": 0.1087, "close": 0.1101, "volume": 5599600.0, "close_time": 1771070399999, "quote_volume": 620390.9406, "trades": 5360, "taker_buy_base": 3167749.0, "taker_buy_quote": 351579.9471 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1102, "high": 0.1105, "low": 0.1071, "close": 0.1093, "volume": 4850625.0, "close_time": 1771084799999, "quote_volume": 528183.6622, "trades": 3453, "taker_buy_base": 1665240.0, "taker_buy_quote": 181826.8201 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1093, "high": 0.1137, "low": 0.1081, "close": 0.1121, "volume": 5401426.0, "close_time": 1771099199999, "quote_volume": 602064.373, "trades": 7378, "taker_buy_base": 3053502.0, "taker_buy_quote": 340657.3069 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1119, "high": 0.1126, "low": 0.108, "close": 0.1083, "volume": 3990925.0, "close_time": 1771113599999, "quote_volume": 436823.799, "trades": 3761, "taker_buy_base": 1705455.0, "taker_buy_quote": 186475.7508 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1084, "high": 0.1099, "low": 0.1053, "close": 0.1068, "volume": 5459636.0, "close_time": 1771127999999, "quote_volume": 588892.7398, "trades": 3885, "taker_buy_base": 2045931.0, "taker_buy_quote": 220785.3692 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1066, "high": 0.1074, "low": 0.1044, "close": 0.1052, "volume": 5592202.0, "close_time": 1771142399999, "quote_volume": 590840.1924, "trades": 3867, "taker_buy_base": 2687307.0, "taker_buy_quote": 284065.2209 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1054, "high": 0.1058, "low": 0.1028, "close": 0.1042, "volume": 3354753.0, "close_time": 1771156799999, "quote_volume": 350467.9475, "trades": 2936, "taker_buy_base": 1556308.0, "taker_buy_quote": 162771.7223 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1042, "high": 0.1042, "low": 0.1006, "close": 0.1015, "volume": 4512378.0, "close_time": 1771171199999, "quote_volume": 459791.1198, "trades": 5287, "taker_buy_base": 1870132.0, "taker_buy_quote": 190716.5417 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1016, "high": 0.1029, "low": 0.0994, "close": 0.1011, "volume": 3476630.0, "close_time": 1771185599999, "quote_volume": 351536.2847, "trades": 2751, "taker_buy_base": 1442021.0, "taker_buy_quote": 146087.4868 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.101, "high": 0.1085, "low": 0.1007, "close": 0.1066, "volume": 4907760.0, "close_time": 1771199999999, "quote_volume": 515565.5803, "trades": 3512, "taker_buy_base": 2813974.0, "taker_buy_quote": 295550.3682 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1062, "high": 0.11, "low": 0.1057, "close": 0.1088, "volume": 4612878.0, "close_time": 1771214399999, "quote_volume": 500520.0972, "trades": 6092, "taker_buy_base": 2440639.0, "taker_buy_quote": 265082.7029 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1089, "high": 0.1117, "low": 0.1077, "close": 0.1097, "volume": 5608641.0, "close_time": 1771228799999, "quote_volume": 615259.0664, "trades": 7145, "taker_buy_base": 3120737.0, "taker_buy_quote": 342871.1528 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1096, "high": 0.1109, "low": 0.1073, "close": 0.1089, "volume": 3647813.0, "close_time": 1771243199999, "quote_volume": 398634.8901, "trades": 3488, "taker_buy_base": 1693805.0, "taker_buy_quote": 185332.4695 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1088, "high": 0.116, "low": 0.1082, "close": 0.1099, "volume": 16729882.0, "close_time": 1771257599999, "quote_volume": 1875274.3928, "trades": 18993, "taker_buy_base": 7422210.0, "taker_buy_quote": 830860.1821 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1099, "high": 0.1114, "low": 0.1079, "close": 0.1088, "volume": 3163234.0, "close_time": 1771271999999, "quote_volume": 344650.5399, "trades": 4585, "taker_buy_base": 1751874.0, "taker_buy_quote": 190978.2684 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1089, "high": 0.1097, "low": 0.1068, "close": 0.1081, "volume": 4301156.0, "close_time": 1771286399999, "quote_volume": 466003.4881, "trades": 3951, "taker_buy_base": 2169886.0, "taker_buy_quote": 235042.4173 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1043, "close": 0.1048, "volume": 3472453.0, "close_time": 1771300799999, "quote_volume": 368409.9868, "trades": 2967, "taker_buy_base": 1937098.0, "taker_buy_quote": 205831.6371 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1049, "high": 0.1055, "low": 0.1032, "close": 0.1046, "volume": 2486577.0, "close_time": 1771315199999, "quote_volume": 259090.6798, "trades": 2768, "taker_buy_base": 1114764.0, "taker_buy_quote": 116268.9904 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1045, "high": 0.1059, "low": 0.1028, "close": 0.1034, "volume": 2817303.0, "close_time": 1771329599999, "quote_volume": 294022.8197, "trades": 2364, "taker_buy_base": 1457494.0, "taker_buy_quote": 152222.6205 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1034, "high": 0.1052, "low": 0.1027, "close": 0.104, "volume": 2655388.0, "close_time": 1771343999999, "quote_volume": 276443.361, "trades": 2562, "taker_buy_base": 1099333.0, "taker_buy_quote": 114563.5463 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.104, "high": 0.1051, "low": 0.1029, "close": 0.1039, "volume": 2259310.0, "close_time": 1771358399999, "quote_volume": 234841.9645, "trades": 1891, "taker_buy_base": 1131796.0, "taker_buy_quote": 117798.1774 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1041, "high": 0.1041, "low": 0.1017, "close": 0.1023, "volume": 1861847.0, "close_time": 1771372799999, "quote_volume": 190957.1195, "trades": 1305, "taker_buy_base": 1031429.0, "taker_buy_quote": 105757.4707 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1023, "high": 0.1034, "low": 0.101, "close": 0.1024, "volume": 2378206.0, "close_time": 1771387199999, "quote_volume": 242770.7326, "trades": 1973, "taker_buy_base": 887011.0, "taker_buy_quote": 90730.3914 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1023, "high": 0.1049, "low": 0.1018, "close": 0.1029, "volume": 2182601.0, "close_time": 1771401599999, "quote_volume": 225398.2459, "trades": 1850, "taker_buy_base": 829717.0, "taker_buy_quote": 85739.2184 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1029, "high": 0.103, "low": 0.1012, "close": 0.1012, "volume": 2607552.0, "close_time": 1771415999999, "quote_volume": 265747.2155, "trades": 1679, "taker_buy_base": 1349761.0, "taker_buy_quote": 137644.4377 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1012, "high": 0.1019, "low": 0.1001, "close": 0.1005, "volume": 2229063.0, "close_time": 1771430399999, "quote_volume": 225116.5549, "trades": 1972, "taker_buy_base": 1247399.0, "taker_buy_quote": 126125.6705 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1007, "high": 0.1008, "low": 0.0963, "close": 0.0967, "volume": 4081453.0, "close_time": 1771444799999, "quote_volume": 404703.5353, "trades": 2547, "taker_buy_base": 968135.0, "taker_buy_quote": 95867.9498 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0966, "high": 0.0983, "low": 0.0915, "close": 0.092, "volume": 4438072.0, "close_time": 1771459199999, "quote_volume": 423557.177, "trades": 2554, "taker_buy_base": 2439009.0, "taker_buy_quote": 233455.253 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0845, "close": 0.0846, "volume": 6529029.0, "close_time": 1771473599999, "quote_volume": 573439.3268, "trades": 4206, "taker_buy_base": 3921815.0, "taker_buy_quote": 342510.846 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0846, "high": 0.0948, "low": 0.0836, "close": 0.0871, "volume": 15875719.0, "close_time": 1771487999999, "quote_volume": 1385868.8812, "trades": 13245, "taker_buy_base": 7655727.0, "taker_buy_quote": 666398.1772 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0871, "high": 0.0888, "low": 0.086, "close": 0.0861, "volume": 4235486.0, "close_time": 1771502399999, "quote_volume": 370035.3732, "trades": 3484, "taker_buy_base": 1521120.0, "taker_buy_quote": 132998.6586 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0861, "high": 0.0876, "low": 0.0849, "close": 0.0854, "volume": 4541840.0, "close_time": 1771516799999, "quote_volume": 390722.2517, "trades": 3298, "taker_buy_base": 2005430.0, "taker_buy_quote": 172560.8876 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0852, "high": 0.0921, "low": 0.0837, "close": 0.0899, "volume": 8802684.0, "close_time": 1771531199999, "quote_volume": 777766.5819, "trades": 5314, "taker_buy_base": 4042802.0, "taker_buy_quote": 357853.6971 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0898, "high": 0.0913, "low": 0.0852, "close": 0.0863, "volume": 4823476.0, "close_time": 1771545599999, "quote_volume": 426422.381, "trades": 3742, "taker_buy_base": 2245823.0, "taker_buy_quote": 198699.4894 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0862, "high": 0.0931, "low": 0.0856, "close": 0.0913, "volume": 5664323.0, "close_time": 1771559999999, "quote_volume": 504143.7405, "trades": 4238, "taker_buy_base": 3106577.0, "taker_buy_quote": 276551.7102 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0914, "high": 0.0939, "low": 0.0902, "close": 0.091, "volume": 5469607.0, "close_time": 1771574399999, "quote_volume": 501100.5246, "trades": 3995, "taker_buy_base": 2422195.0, "taker_buy_quote": 222059.3604 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0909, "high": 0.0929, "low": 0.0891, "close": 0.0897, "volume": 4864078.0, "close_time": 1771588799999, "quote_volume": 441230.6463, "trades": 2602, "taker_buy_base": 2248041.0, "taker_buy_quote": 204321.8769 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0896, "high": 0.0908, "low": 0.0879, "close": 0.0899, "volume": 3836732.0, "close_time": 1771603199999, "quote_volume": 342616.5974, "trades": 1568, "taker_buy_base": 2133329.0, "taker_buy_quote": 190497.2991 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0898, "high": 0.0928, "low": 0.0892, "close": 0.0893, "volume": 5094088.0, "close_time": 1771617599999, "quote_volume": 463157.7327, "trades": 2141, "taker_buy_base": 2454118.0, "taker_buy_quote": 223294.1753 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0892, "high": 0.0903, "low": 0.087, "close": 0.0882, "volume": 3377958.0, "close_time": 1771631999999, "quote_volume": 300150.5185, "trades": 1611, "taker_buy_base": 1612352.0, "taker_buy_quote": 143437.9921 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0884, "high": 0.0895, "low": 0.088, "close": 0.088, "volume": 2090336.0, "close_time": 1771646399999, "quote_volume": 185227.6182, "trades": 914, "taker_buy_base": 1102345.0, "taker_buy_quote": 97775.6974 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0881, "high": 0.0885, "low": 0.0854, "close": 0.0864, "volume": 2815834.0, "close_time": 1771660799999, "quote_volume": 245050.3104, "trades": 1373, "taker_buy_base": 1270761.0, "taker_buy_quote": 110537.0328 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0864, "high": 0.0882, "low": 0.0861, "close": 0.0864, "volume": 2835105.0, "close_time": 1771675199999, "quote_volume": 246177.2647, "trades": 1241, "taker_buy_base": 1045616.0, "taker_buy_quote": 90838.295 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0865, "high": 0.0871, "low": 0.0842, "close": 0.0846, "volume": 4615442.0, "close_time": 1771689599999, "quote_volume": 395630.2863, "trades": 2029, "taker_buy_base": 2273925.0, "taker_buy_quote": 194906.5769 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0846, "high": 0.0846, "low": 0.083, "close": 0.0838, "volume": 3200309.0, "close_time": 1771703999999, "quote_volume": 268151.8259, "trades": 1657, "taker_buy_base": 1306250.0, "taker_buy_quote": 109671.9957 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0838, "high": 0.0853, "low": 0.0831, "close": 0.0844, "volume": 3049638.0, "close_time": 1771718399999, "quote_volume": 257044.8003, "trades": 1316, "taker_buy_base": 1833532.0, "taker_buy_quote": 154437.3044 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0845, "high": 0.0845, "low": 0.081, "close": 0.0816, "volume": 3375359.0, "close_time": 1771732799999, "quote_volume": 277387.289, "trades": 1457, "taker_buy_base": 1615522.0, "taker_buy_quote": 132586.6882 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0785, "close": 0.0805, "volume": 4704781.0, "close_time": 1771747199999, "quote_volume": 376140.4127, "trades": 2058, "taker_buy_base": 2190438.0, "taker_buy_quote": 175065.0214 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0803, "high": 0.0827, "low": 0.0798, "close": 0.0815, "volume": 3084815.0, "close_time": 1771761599999, "quote_volume": 251814.3999, "trades": 2214, "taker_buy_base": 1510915.0, "taker_buy_quote": 123331.8857 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0816, "high": 0.0818, "low": 0.0802, "close": 0.0816, "volume": 2331173.0, "close_time": 1771775999999, "quote_volume": 188868.9085, "trades": 1571, "taker_buy_base": 1043659.0, "taker_buy_quote": 84619.9782 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0818, "high": 0.0861, "low": 0.0797, "close": 0.0846, "volume": 6729823.0, "close_time": 1771790399999, "quote_volume": 556397.3318, "trades": 3605, "taker_buy_base": 3929319.0, "taker_buy_quote": 324911.0348 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0845, "high": 0.09, "low": 0.084, "close": 0.0847, "volume": 9214583.0, "close_time": 1771804799999, "quote_volume": 802401.3427, "trades": 6645, "taker_buy_base": 3900148.0, "taker_buy_quote": 340403.4051 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0845, "high": 0.0851, "low": 0.0789, "close": 0.0805, "volume": 6202065.0, "close_time": 1771819199999, "quote_volume": 501186.2048, "trades": 3304, "taker_buy_base": 2540432.0, "taker_buy_quote": 205172.3666 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0806, "high": 0.0852, "low": 0.0799, "close": 0.0819, "volume": 4489012.0, "close_time": 1771833599999, "quote_volume": 370747.0743, "trades": 2648, "taker_buy_base": 2175625.0, "taker_buy_quote": 180108.702 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0817, "high": 0.0842, "low": 0.0808, "close": 0.0836, "volume": 3640848.0, "close_time": 1771847999999, "quote_volume": 299407.4712, "trades": 2116, "taker_buy_base": 1936001.0, "taker_buy_quote": 159246.959 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0836, "high": 0.0837, "low": 0.0802, "close": 0.0802, "volume": 2148139.0, "close_time": 1771862399999, "quote_volume": 176169.0573, "trades": 1436, "taker_buy_base": 749826.0, "taker_buy_quote": 61468.9034 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0772, "close": 0.0776, "volume": 4136256.0, "close_time": 1771876799999, "quote_volume": 325413.9257, "trades": 1729, "taker_buy_base": 1728826.0, "taker_buy_quote": 136248.277 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0778, "high": 0.0802, "low": 0.0777, "close": 0.0787, "volume": 2652220.0, "close_time": 1771891199999, "quote_volume": 209277.4098, "trades": 1298, "taker_buy_base": 1244774.0, "taker_buy_quote": 98214.1578 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0787, "high": 0.079, "low": 0.0763, "close": 0.0781, "volume": 2967483.0, "close_time": 1771905599999, "quote_volume": 230467.8639, "trades": 1360, "taker_buy_base": 1367311.0, "taker_buy_quote": 106265.2557 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0782, "high": 0.0783, "low": 0.0762, "close": 0.0764, "volume": 2937670.0, "close_time": 1771919999999, "quote_volume": 226053.1087, "trades": 2039, "taker_buy_base": 1457723.0, "taker_buy_quote": 112157.1452 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0764, "high": 0.0784, "low": 0.0754, "close": 0.0777, "volume": 4324840.0, "close_time": 1771934399999, "quote_volume": 333668.279, "trades": 3613, "taker_buy_base": 2415132.0, "taker_buy_quote": 186551.1602 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0778, "high": 0.0822, "low": 0.0777, "close": 0.0815, "volume": 5525166.0, "close_time": 1771948799999, "quote_volume": 439305.3302, "trades": 2932, "taker_buy_base": 3527357.0, "taker_buy_quote": 280362.8685 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0814, "high": 0.0895, "low": 0.0812, "close": 0.0885, "volume": 14717045.0, "close_time": 1771963199999, "quote_volume": 1265776.2319, "trades": 6897, "taker_buy_base": 7978788.0, "taker_buy_quote": 684680.8204 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0884, "high": 0.0948, "low": 0.0871, "close": 0.0919, "volume": 16235595.0, "close_time": 1771977599999, "quote_volume": 1477487.4688, "trades": 8264, "taker_buy_base": 8467684.0, "taker_buy_quote": 771384.2249 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.092, "high": 0.1025, "low": 0.0908, "close": 0.0927, "volume": 20126089.0, "close_time": 1771991999999, "quote_volume": 1938219.7277, "trades": 11182, "taker_buy_base": 9497096.0, "taker_buy_quote": 914630.7549 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0926, "high": 0.0935, "low": 0.0879, "close": 0.0888, "volume": 8794768.0, "close_time": 1772006399999, "quote_volume": 795424.7168, "trades": 4947, "taker_buy_base": 3632444.0, "taker_buy_quote": 329359.7075 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0888, "high": 0.0921, "low": 0.0886, "close": 0.0891, "volume": 7606342.0, "close_time": 1772020799999, "quote_volume": 687806.0123, "trades": 3235, "taker_buy_base": 4193158.0, "taker_buy_quote": 379185.0177 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0891, "high": 0.0893, "low": 0.0875, "close": 0.088, "volume": 6295529.0, "close_time": 1772035199999, "quote_volume": 555818.6014, "trades": 2758, "taker_buy_base": 2897664.0, "taker_buy_quote": 255906.7863 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0881, "high": 0.0899, "low": 0.0863, "close": 0.0881, "volume": 5722487.0, "close_time": 1772049599999, "quote_volume": 503152.0538, "trades": 2828, "taker_buy_base": 2992502.0, "taker_buy_quote": 262952.6679 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0881, "high": 0.0894, "low": 0.0866, "close": 0.0873, "volume": 4626739.0, "close_time": 1772063999999, "quote_volume": 406314.8848, "trades": 2517, "taker_buy_base": 2569981.0, "taker_buy_quote": 225758.2894 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0877, "high": 0.0947, "low": 0.0872, "close": 0.0933, "volume": 8325040.0, "close_time": 1772078399999, "quote_volume": 754723.2794, "trades": 3743, "taker_buy_base": 4281039.0, "taker_buy_quote": 388613.4476 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0934, "high": 0.0938, "low": 0.0902, "close": 0.0916, "volume": 5839310.0, "close_time": 1772092799999, "quote_volume": 536640.0841, "trades": 2890, "taker_buy_base": 3093064.0, "taker_buy_quote": 284409.5071 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0918, "high": 0.0932, "low": 0.0893, "close": 0.0915, "volume": 4233330.0, "close_time": 1772107199999, "quote_volume": 385461.1949, "trades": 2443, "taker_buy_base": 1900797.0, "taker_buy_quote": 173452.2223 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0915, "high": 0.0945, "low": 0.0909, "close": 0.0924, "volume": 6646827.0, "close_time": 1772121599999, "quote_volume": 615585.3256, "trades": 3899, "taker_buy_base": 3399780.0, "taker_buy_quote": 315179.1261 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0923, "high": 0.0948, "low": 0.0896, "close": 0.0931, "volume": 6161840.0, "close_time": 1772135999999, "quote_volume": 564990.9108, "trades": 3822, "taker_buy_base": 3091090.0, "taker_buy_quote": 283622.6507 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.093, "high": 0.0961, "low": 0.092, "close": 0.0922, "volume": 6240265.0, "close_time": 1772150399999, "quote_volume": 587810.6172, "trades": 4569, "taker_buy_base": 3258867.0, "taker_buy_quote": 306758.0288 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0923, "high": 0.0928, "low": 0.0906, "close": 0.0909, "volume": 3375561.0, "close_time": 1772164799999, "quote_volume": 308184.5488, "trades": 2881, "taker_buy_base": 1820856.0, "taker_buy_quote": 166277.2685 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0909, "high": 0.0925, "low": 0.0904, "close": 0.0925, "volume": 2988241.0, "close_time": 1772179199999, "quote_volume": 272641.4311, "trades": 2463, "taker_buy_base": 1759758.0, "taker_buy_quote": 160676.657 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0925, "high": 0.0934, "low": 0.0878, "close": 0.0884, "volume": 4106869.0, "close_time": 1772193599999, "quote_volume": 371515.1231, "trades": 3266, "taker_buy_base": 1462084.0, "taker_buy_quote": 132788.9291 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0884, "high": 0.0885, "low": 0.0837, "close": 0.0848, "volume": 8399613.0, "close_time": 1772207999999, "quote_volume": 719985.7785, "trades": 4465, "taker_buy_base": 2869374.0, "taker_buy_quote": 245920.1432 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0849, "high": 0.0869, "low": 0.084, "close": 0.0852, "volume": 2013188.0, "close_time": 1772222399999, "quote_volume": 171951.6134, "trades": 1411, "taker_buy_base": 1071850.0, "taker_buy_quote": 91728.612 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.085, "high": 0.0852, "low": 0.0822, "close": 0.0823, "volume": 3051706.0, "close_time": 1772236799999, "quote_volume": 254138.6937, "trades": 1581, "taker_buy_base": 1401789.0, "taker_buy_quote": 116642.6335 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0823, "high": 0.0833, "low": 0.081, "close": 0.0812, "volume": 2580850.0, "close_time": 1772251199999, "quote_volume": 212067.1846, "trades": 1212, "taker_buy_base": 1470292.0, "taker_buy_quote": 120799.4995 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0813, "high": 0.0822, "low": 0.0779, "close": 0.0794, "volume": 7226346.0, "close_time": 1772265599999, "quote_volume": 578365.8073, "trades": 4208, "taker_buy_base": 3524039.0, "taker_buy_quote": 282153.9192 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0793, "high": 0.0798, "low": 0.0761, "close": 0.0761, "volume": 5707824.0, "close_time": 1772279999999, "quote_volume": 443021.2532, "trades": 2666, "taker_buy_base": 2983064.0, "taker_buy_quote": 231916.4943 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0762, "high": 0.0815, "low": 0.0752, "close": 0.0812, "volume": 5891269.0, "close_time": 1772294399999, "quote_volume": 461773.5676, "trades": 2837, "taker_buy_base": 3005312.0, "taker_buy_quote": 236319.9657 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0812, "high": 0.0825, "low": 0.0791, "close": 0.0818, "volume": 5326633.0, "close_time": 1772308799999, "quote_volume": 429640.9452, "trades": 2100, "taker_buy_base": 2511250.0, "taker_buy_quote": 202564.1265 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0817, "high": 0.0869, "low": 0.0817, "close": 0.084, "volume": 4662492.0, "close_time": 1772323199999, "quote_volume": 395216.9007, "trades": 1685, "taker_buy_base": 2956243.0, "taker_buy_quote": 250276.5354 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.084, "high": 0.0854, "low": 0.082, "close": 0.0847, "volume": 2679439.0, "close_time": 1772337599999, "quote_volume": 224239.9892, "trades": 1276, "taker_buy_base": 1245271.0, "taker_buy_quote": 104432.9764 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0847, "high": 0.0868, "low": 0.0837, "close": 0.0842, "volume": 2398697.0, "close_time": 1772351999999, "quote_volume": 204706.3926, "trades": 1130, "taker_buy_base": 1380896.0, "taker_buy_quote": 118045.5104 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0822, "close": 0.0828, "volume": 1822733.0, "close_time": 1772366399999, "quote_volume": 151708.7701, "trades": 991, "taker_buy_base": 996262.0, "taker_buy_quote": 83009.9428 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0826, "high": 0.0838, "low": 0.0807, "close": 0.081, "volume": 3479832.0, "close_time": 1772380799999, "quote_volume": 284944.9886, "trades": 2175, "taker_buy_base": 1452656.0, "taker_buy_quote": 119250.1815 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0809, "high": 0.0816, "low": 0.0793, "close": 0.08, "volume": 2869669.0, "close_time": 1772395199999, "quote_volume": 230566.8939, "trades": 1567, "taker_buy_base": 1564482.0, "taker_buy_quote": 125892.4117 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.08, "high": 0.0814, "low": 0.0786, "close": 0.0802, "volume": 2257765.0, "close_time": 1772409599999, "quote_volume": 180027.5666, "trades": 1401, "taker_buy_base": 1369794.0, "taker_buy_quote": 109236.3394 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0802, "high": 0.0826, "low": 0.0799, "close": 0.082, "volume": 1604972.0, "close_time": 1772423999999, "quote_volume": 131236.0924, "trades": 1124, "taker_buy_base": 825961.0, "taker_buy_quote": 67576.0276 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0819, "high": 0.0833, "low": 0.0798, "close": 0.0806, "volume": 3270985.0, "close_time": 1772438399999, "quote_volume": 265501.3069, "trades": 2041, "taker_buy_base": 947199.0, "taker_buy_quote": 77221.0305 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0806, "high": 0.0824, "low": 0.0801, "close": 0.0818, "volume": 2872989.0, "close_time": 1772452799999, "quote_volume": 233973.3296, "trades": 1735, "taker_buy_base": 1504817.0, "taker_buy_quote": 122706.9105 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0818, "high": 0.086, "low": 0.0814, "close": 0.0853, "volume": 4949847.0, "close_time": 1772467199999, "quote_volume": 414807.1735, "trades": 3360, "taker_buy_base": 2589782.0, "taker_buy_quote": 216994.8713 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0855, "high": 0.086, "low": 0.0831, "close": 0.0837, "volume": 2750136.0, "close_time": 1772481599999, "quote_volume": 232441.1018, "trades": 1540, "taker_buy_base": 1228732.0, "taker_buy_quote": 103963.5911 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0837, "high": 0.0842, "low": 0.0815, "close": 0.0821, "volume": 1790452.0, "close_time": 1772495999999, "quote_volume": 148269.9909, "trades": 1012, "taker_buy_base": 912913.0, "taker_buy_quote": 75772.2721 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0822, "high": 0.0832, "low": 0.0808, "close": 0.082, "volume": 3608293.0, "close_time": 1772510399999, "quote_volume": 295361.4601, "trades": 1677, "taker_buy_base": 2057923.0, "taker_buy_quote": 168726.6642 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.082, "high": 0.0837, "low": 0.0805, "close": 0.083, "volume": 2081227.0, "close_time": 1772524799999, "quote_volume": 170198.7347, "trades": 1424, "taker_buy_base": 1208855.0, "taker_buy_quote": 98954.766 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.083, "high": 0.0842, "low": 0.0811, "close": 0.0838, "volume": 2598356.0, "close_time": 1772539199999, "quote_volume": 214578.3809, "trades": 1959, "taker_buy_base": 1700831.0, "taker_buy_quote": 140551.6971 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0838, "high": 0.0853, "low": 0.0807, "close": 0.0825, "volume": 3185332.0, "close_time": 1772553599999, "quote_volume": 262810.351, "trades": 2456, "taker_buy_base": 1599326.0, "taker_buy_quote": 131967.5896 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0826, "high": 0.0852, "low": 0.0823, "close": 0.0841, "volume": 2341217.0, "close_time": 1772567999999, "quote_volume": 196171.633, "trades": 2773, "taker_buy_base": 1339822.0, "taker_buy_quote": 112380.42 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0842, "high": 0.0881, "low": 0.0834, "close": 0.0865, "volume": 4400388.0, "close_time": 1772582399999, "quote_volume": 377110.3913, "trades": 3405, "taker_buy_base": 2368930.0, "taker_buy_quote": 202864.1559 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0864, "high": 0.0898, "low": 0.0849, "close": 0.0888, "volume": 5716550.0, "close_time": 1772596799999, "quote_volume": 498820.6792, "trades": 3763, "taker_buy_base": 3035901.0, "taker_buy_quote": 265232.0073 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0887, "high": 0.0911, "low": 0.0863, "close": 0.0904, "volume": 4769843.0, "close_time": 1772611199999, "quote_volume": 424836.3157, "trades": 2958, "taker_buy_base": 2687845.0, "taker_buy_quote": 239878.4195 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0904, "high": 0.0911, "low": 0.0876, "close": 0.0886, "volume": 6326008.0, "close_time": 1772625599999, "quote_volume": 566269.5125, "trades": 2852, "taker_buy_base": 2973230.0, "taker_buy_quote": 266604.1724 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0886, "high": 0.09, "low": 0.0876, "close": 0.0894, "volume": 3052778.0, "close_time": 1772639999999, "quote_volume": 271570.0279, "trades": 1332, "taker_buy_base": 1490729.0, "taker_buy_quote": 132732.0932 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0893, "high": 0.0898, "low": 0.0866, "close": 0.0872, "volume": 2413204.0, "close_time": 1772654399999, "quote_volume": 212645.169, "trades": 1194, "taker_buy_base": 922507.0, "taker_buy_quote": 81386.4591 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0874, "high": 0.0888, "low": 0.0868, "close": 0.0879, "volume": 1788549.0, "close_time": 1772668799999, "quote_volume": 156879.4697, "trades": 1883, "taker_buy_base": 697284.0, "taker_buy_quote": 61086.6901 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0879, "high": 0.0884, "low": 0.0858, "close": 0.0868, "volume": 1512474.0, "close_time": 1772683199999, "quote_volume": 131592.0993, "trades": 865, "taker_buy_base": 807505.0, "taker_buy_quote": 70282.9717 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0868, "high": 0.0879, "low": 0.0858, "close": 0.0861, "volume": 1117924.0, "close_time": 1772697599999, "quote_volume": 97161.1236, "trades": 940, "taker_buy_base": 542828.0, "taker_buy_quote": 47203.1962 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0861, "high": 0.0907, "low": 0.086, "close": 0.087, "volume": 3413935.0, "close_time": 1772711999999, "quote_volume": 301697.1423, "trades": 2198, "taker_buy_base": 1861226.0, "taker_buy_quote": 164602.4139 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0868, "high": 0.0898, "low": 0.0866, "close": 0.088, "volume": 2565454.0, "close_time": 1772726399999, "quote_volume": 226080.0834, "trades": 1582, "taker_buy_base": 1359904.0, "taker_buy_quote": 119957.8087 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0876, "high": 0.0899, "low": 0.0849, "close": 0.0887, "volume": 3795441.0, "close_time": 1772740799999, "quote_volume": 329712.4947, "trades": 2237, "taker_buy_base": 2026714.0, "taker_buy_quote": 175982.1792 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.089, "high": 0.091, "low": 0.0888, "close": 0.0893, "volume": 2974395.0, "close_time": 1772755199999, "quote_volume": 267151.3677, "trades": 1517, "taker_buy_base": 1613273.0, "taker_buy_quote": 144868.4588 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0893, "high": 0.0922, "low": 0.089, "close": 0.0922, "volume": 2304499.0, "close_time": 1772769599999, "quote_volume": 208960.425, "trades": 1787, "taker_buy_base": 1274806.0, "taker_buy_quote": 115585.2095 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.092, "high": 0.0938, "low": 0.091, "close": 0.0926, "volume": 2702047.0, "close_time": 1772783999999, "quote_volume": 249167.1391, "trades": 1684, "taker_buy_base": 1378574.0, "taker_buy_quote": 127212.5177 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0925, "high": 0.0935, "low": 0.0911, "close": 0.0917, "volume": 3142634.0, "close_time": 1772798399999, "quote_volume": 289778.3549, "trades": 2749, "taker_buy_base": 1632473.0, "taker_buy_quote": 150713.7422 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.092, "high": 0.0927, "low": 0.0883, "close": 0.0896, "volume": 4537458.0, "close_time": 1772812799999, "quote_volume": 410884.0087, "trades": 4095, "taker_buy_base": 2270933.0, "taker_buy_quote": 205332.3011 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0892, "high": 0.0903, "low": 0.0866, "close": 0.088, "volume": 2414854.0, "close_time": 1772827199999, "quote_volume": 214226.2724, "trades": 1841, "taker_buy_base": 1145085.0, "taker_buy_quote": 101670.5714 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0882, "high": 0.0897, "low": 0.0878, "close": 0.0885, "volume": 2115266.0, "close_time": 1772841599999, "quote_volume": 187750.6892, "trades": 1577, "taker_buy_base": 1238167.0, "taker_buy_quote": 109910.2672 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0885, "high": 0.0886, "low": 0.0847, "close": 0.0866, "volume": 1921131.0, "close_time": 1772855999999, "quote_volume": 165787.2053, "trades": 1982, "taker_buy_base": 708734.0, "taker_buy_quote": 61269.2347 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0866, "high": 0.087, "low": 0.0853, "close": 0.0866, "volume": 690348.0, "close_time": 1772870399999, "quote_volume": 59538.7948, "trades": 726, "taker_buy_base": 341239.0, "taker_buy_quote": 29475.009 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0867, "high": 0.0884, "low": 0.0862, "close": 0.0867, "volume": 2992968.0, "close_time": 1772884799999, "quote_volume": 261320.4087, "trades": 2397, "taker_buy_base": 1550013.0, "taker_buy_quote": 135515.4182 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0855, "close": 0.0857, "volume": 977707.0, "close_time": 1772899199999, "quote_volume": 84294.7454, "trades": 1116, "taker_buy_base": 433436.0, "taker_buy_quote": 37409.0421 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0859, "high": 0.0875, "low": 0.0854, "close": 0.0865, "volume": 949680.0, "close_time": 1772913599999, "quote_volume": 82210.83, "trades": 747, "taker_buy_base": 578013.0, "taker_buy_quote": 50036.8803 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0866, "high": 0.0886, "low": 0.0862, "close": 0.0875, "volume": 1998151.0, "close_time": 1772927999999, "quote_volume": 175019.2639, "trades": 3801, "taker_buy_base": 1115890.0, "taker_buy_quote": 97810.7182 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0877, "high": 0.0877, "low": 0.0855, "close": 0.0867, "volume": 919585.0, "close_time": 1772942399999, "quote_volume": 79386.6231, "trades": 741, "taker_buy_base": 451135.0, "taker_buy_quote": 38964.3639 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0869, "high": 0.0884, "low": 0.0862, "close": 0.0873, "volume": 1065982.0, "close_time": 1772956799999, "quote_volume": 93183.5765, "trades": 1046, "taker_buy_base": 572185.0, "taker_buy_quote": 50074.0408 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0873, "high": 0.0882, "low": 0.0862, "close": 0.0872, "volume": 1570249.0, "close_time": 1772971199999, "quote_volume": 136881.919, "trades": 1187, "taker_buy_base": 692635.0, "taker_buy_quote": 60392.1732 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0872, "high": 0.0873, "low": 0.0836, "close": 0.0838, "volume": 1412353.0, "close_time": 1772985599999, "quote_volume": 120628.0148, "trades": 1222, "taker_buy_base": 565357.0, "taker_buy_quote": 48229.6945 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0841, "high": 0.0859, "low": 0.0832, "close": 0.0851, "volume": 1042962.0, "close_time": 1772999999999, "quote_volume": 88185.3984, "trades": 661, "taker_buy_base": 649055.0, "taker_buy_quote": 54992.9968 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.085, "high": 0.0855, "low": 0.0836, "close": 0.0844, "volume": 1198270.0, "close_time": 1773014399999, "quote_volume": 101467.828, "trades": 1332, "taker_buy_base": 571223.0, "taker_buy_quote": 48362.7359 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0844, "high": 0.0908, "low": 0.0842, "close": 0.0894, "volume": 4360413.0, "close_time": 1773028799999, "quote_volume": 383406.6196, "trades": 3811, "taker_buy_base": 2466623.0, "taker_buy_quote": 217139.0202 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0894, "high": 0.0896, "low": 0.084, "close": 0.0846, "volume": 2649595.0, "close_time": 1773043199999, "quote_volume": 229203.5352, "trades": 3292, "taker_buy_base": 1365228.0, "taker_buy_quote": 118234.3745 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0849, "high": 0.0867, "low": 0.0844, "close": 0.0858, "volume": 3040913.0, "close_time": 1773057599999, "quote_volume": 259551.526, "trades": 2812, "taker_buy_base": 1437578.0, "taker_buy_quote": 122691.8865 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0858, "high": 0.0884, "low": 0.0857, "close": 0.0874, "volume": 3274963.0, "close_time": 1773071999999, "quote_volume": 286088.9308, "trades": 2463, "taker_buy_base": 1629258.0, "taker_buy_quote": 142309.5937 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0872, "high": 0.0898, "low": 0.0862, "close": 0.0897, "volume": 2526187.0, "close_time": 1773086399999, "quote_volume": 222614.5492, "trades": 2502, "taker_buy_base": 1261507.0, "taker_buy_quote": 111416.5222 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0875, "close": 0.0883, "volume": 2606784.0, "close_time": 1773100799999, "quote_volume": 231649.8458, "trades": 1501, "taker_buy_base": 986492.0, "taker_buy_quote": 87752.27 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0882, "high": 0.0901, "low": 0.0874, "close": 0.0886, "volume": 3256297.0, "close_time": 1773115199999, "quote_volume": 290290.546, "trades": 1993, "taker_buy_base": 1304706.0, "taker_buy_quote": 116231.9619 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0887, "high": 0.0905, "low": 0.0874, "close": 0.0889, "volume": 2139251.0, "close_time": 1773129599999, "quote_volume": 190491.2318, "trades": 1542, "taker_buy_base": 1046955.0, "taker_buy_quote": 93372.7451 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0887, "high": 0.0899, "low": 0.088, "close": 0.0885, "volume": 2546465.0, "close_time": 1773143999999, "quote_volume": 226798.4971, "trades": 1590, "taker_buy_base": 1121246.0, "taker_buy_quote": 100026.6081 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0885, "high": 0.0905, "low": 0.0873, "close": 0.0905, "volume": 4022086.0, "close_time": 1773158399999, "quote_volume": 357412.6829, "trades": 1728, "taker_buy_base": 1991273.0, "taker_buy_quote": 177299.4385 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0905, "high": 0.0923, "low": 0.0895, "close": 0.0912, "volume": 3951923.0, "close_time": 1773172799999, "quote_volume": 359526.9806, "trades": 1988, "taker_buy_base": 2062141.0, "taker_buy_quote": 187603.2526 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0913, "high": 0.0928, "low": 0.0905, "close": 0.0912, "volume": 3187761.0, "close_time": 1773187199999, "quote_volume": 292383.1661, "trades": 2047, "taker_buy_base": 1175365.0, "taker_buy_quote": 107939.4279 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0912, "high": 0.0915, "low": 0.0858, "close": 0.0868, "volume": 2547347.0, "close_time": 1773201599999, "quote_volume": 224343.7156, "trades": 1633, "taker_buy_base": 1388559.0, "taker_buy_quote": 122125.6902 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0868, "high": 0.0894, "low": 0.0868, "close": 0.0876, "volume": 2099699.0, "close_time": 1773215999999, "quote_volume": 184773.5809, "trades": 1462, "taker_buy_base": 977978.0, "taker_buy_quote": 86142.4276 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0875, "high": 0.0879, "low": 0.0864, "close": 0.0869, "volume": 1813970.0, "close_time": 1773230399999, "quote_volume": 157976.3048, "trades": 1295, "taker_buy_base": 824144.0, "taker_buy_quote": 71806.4629 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.087, "high": 0.0887, "low": 0.0857, "close": 0.0883, "volume": 3378166.0, "close_time": 1773244799999, "quote_volume": 293968.5038, "trades": 1649, "taker_buy_base": 1798178.0, "taker_buy_quote": 156777.5584 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0863, "close": 0.0877, "volume": 1828398.0, "close_time": 1773259199999, "quote_volume": 159452.676, "trades": 2003, "taker_buy_base": 1116182.0, "taker_buy_quote": 97329.4677 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0876, "high": 0.092, "low": 0.0872, "close": 0.0898, "volume": 2885218.0, "close_time": 1773273599999, "quote_volume": 260395.5156, "trades": 2760, "taker_buy_base": 1618795.0, "taker_buy_quote": 145962.5878 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0899, "high": 0.0902, "low": 0.0884, "close": 0.0891, "volume": 1468398.0, "close_time": 1773287999999, "quote_volume": 130956.615, "trades": 1731, "taker_buy_base": 599683.0, "taker_buy_quote": 53512.5951 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0891, "high": 0.0901, "low": 0.0866, "close": 0.0875, "volume": 1380094.0, "close_time": 1773302399999, "quote_volume": 121628.6947, "trades": 1740, "taker_buy_base": 681216.0, "taker_buy_quote": 60038.928 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0876, "high": 0.0891, "low": 0.0872, "close": 0.0889, "volume": 1345139.0, "close_time": 1773316799999, "quote_volume": 118638.072, "trades": 1469, "taker_buy_base": 672479.0, "taker_buy_quote": 59305.0388 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0889, "high": 0.0904, "low": 0.0878, "close": 0.089, "volume": 2956457.0, "close_time": 1773331199999, "quote_volume": 263267.6996, "trades": 2369, "taker_buy_base": 1677228.0, "taker_buy_quote": 149271.7586 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0889, "high": 0.0915, "low": 0.0887, "close": 0.0905, "volume": 2691571.0, "close_time": 1773345599999, "quote_volume": 242987.8813, "trades": 2643, "taker_buy_base": 1353177.0, "taker_buy_quote": 122295.306 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0906, "high": 0.0909, "low": 0.0888, "close": 0.0896, "volume": 1914139.0, "close_time": 1773359999999, "quote_volume": 171719.6131, "trades": 2965, "taker_buy_base": 1108467.0, "taker_buy_quote": 99438.0925 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0895, "high": 0.0931, "low": 0.089, "close": 0.0928, "volume": 4625997.0, "close_time": 1773374399999, "quote_volume": 424327.1151, "trades": 5030, "taker_buy_base": 2367342.0, "taker_buy_quote": 217397.91 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0929, "high": 0.0936, "low": 0.0914, "close": 0.0918, "volume": 2249074.0, "close_time": 1773388799999, "quote_volume": 208327.9067, "trades": 2346, "taker_buy_base": 1306154.0, "taker_buy_quote": 121173.7961 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0917, "high": 0.092, "low": 0.0902, "close": 0.0904, "volume": 2535720.0, "close_time": 1773403199999, "quote_volume": 231256.8671, "trades": 1767, "taker_buy_base": 1309237.0, "taker_buy_quote": 119513.0946 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0902, "high": 0.0933, "low": 0.0892, "close": 0.0898, "volume": 4598828.0, "close_time": 1773417599999, "quote_volume": 419705.2745, "trades": 3663, "taker_buy_base": 2705455.0, "taker_buy_quote": 246923.4647 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0898, "high": 0.0908, "low": 0.0892, "close": 0.0902, "volume": 2399119.0, "close_time": 1773431999999, "quote_volume": 216241.0265, "trades": 2335, "taker_buy_base": 1038737.0, "taker_buy_quote": 93627.0112 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0902, "high": 0.0932, "low": 0.0901, "close": 0.0924, "volume": 3761258.0, "close_time": 1773446399999, "quote_volume": 346449.2641, "trades": 4302, "taker_buy_base": 2429589.0, "taker_buy_quote": 223732.0023 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0923, "high": 0.0923, "low": 0.089, "close": 0.0903, "volume": 2975767.0, "close_time": 1773460799999, "quote_volume": 268459.2038, "trades": 2559, "taker_buy_base": 1431344.0, "taker_buy_quote": 129097.5534 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0903, "high": 0.0915, "low": 0.09, "close": 0.0907, "volume": 1672078.0, "close_time": 1773475199999, "quote_volume": 151772.8232, "trades": 1838, "taker_buy_base": 1005276.0, "taker_buy_quote": 91269.9237 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0907, "high": 0.0932, "low": 0.0902, "close": 0.0932, "volume": 1631158.0, "close_time": 1773489599999, "quote_volume": 150000.0962, "trades": 2189, "taker_buy_base": 891661.0, "taker_buy_quote": 82002.2491 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0932, "high": 0.099, "low": 0.0923, "close": 0.0981, "volume": 12383383.0, "close_time": 1773503999999, "quote_volume": 1189155.1948, "trades": 8892, "taker_buy_base": 7367088.0, "taker_buy_quote": 707683.9577 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.098, "high": 0.0993, "low": 0.0943, "close": 0.0946, "volume": 6068431.0, "close_time": 1773518399999, "quote_volume": 586741.9852, "trades": 5512, "taker_buy_base": 2756819.0, "taker_buy_quote": 266772.5202 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0945, "high": 0.0956, "low": 0.0924, "close": 0.0952, "volume": 2792105.0, "close_time": 1773532799999, "quote_volume": 262250.3433, "trades": 2524, "taker_buy_base": 1305715.0, "taker_buy_quote": 122671.7352 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0952, "high": 0.0953, "low": 0.0916, "close": 0.092, "volume": 3710791.0, "close_time": 1773547199999, "quote_volume": 344373.5264, "trades": 3296, "taker_buy_base": 1393079.0, "taker_buy_quote": 129405.0043 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0921, "high": 0.0957, "low": 0.0921, "close": 0.0934, "volume": 2388306.0, "close_time": 1773561599999, "quote_volume": 224254.2916, "trades": 3114, "taker_buy_base": 1303805.0, "taker_buy_quote": 122439.0154 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0934, "high": 0.0955, "low": 0.0929, "close": 0.0952, "volume": 2728952.0, "close_time": 1773575999999, "quote_volume": 256937.217, "trades": 2843, "taker_buy_base": 1499180.0, "taker_buy_quote": 141109.255 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0952, "high": 0.0969, "low": 0.0938, "close": 0.0962, "volume": 3023898.0, "close_time": 1773590399999, "quote_volume": 288919.4496, "trades": 4636, "taker_buy_base": 1489334.0, "taker_buy_quote": 142389.0924 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0962, "high": 0.0973, "low": 0.095, "close": 0.0953, "volume": 2117044.0, "close_time": 1773604799999, "quote_volume": 203341.8672, "trades": 2842, "taker_buy_base": 1056641.0, "taker_buy_quote": 101529.0418 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0952, "high": 0.0965, "low": 0.0938, "close": 0.0944, "volume": 1952942.0, "close_time": 1773619199999, "quote_volume": 186218.8228, "trades": 2358, "taker_buy_base": 893100.0, "taker_buy_quote": 85161.5678 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0944, "high": 0.0959, "low": 0.0934, "close": 0.095, "volume": 2533103.0, "close_time": 1773633599999, "quote_volume": 240158.5415, "trades": 2083, "taker_buy_base": 916414.0, "taker_buy_quote": 86773.6678 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.095, "high": 0.0965, "low": 0.0935, "close": 0.0936, "volume": 2581862.0, "close_time": 1773647999999, "quote_volume": 245489.9471, "trades": 2026, "taker_buy_base": 923515.0, "taker_buy_quote": 87748.5496 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0937, "high": 0.0941, "low": 0.0918, "close": 0.0933, "volume": 2089171.0, "close_time": 1773662399999, "quote_volume": 193911.3237, "trades": 3142, "taker_buy_base": 868772.0, "taker_buy_quote": 80735.9026 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0932, "high": 0.0937, "low": 0.0901, "close": 0.0909, "volume": 2896890.0, "close_time": 1773676799999, "quote_volume": 267044.3997, "trades": 3371, "taker_buy_base": 1485756.0, "taker_buy_quote": 136975.0224 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0909, "high": 0.093, "low": 0.0906, "close": 0.0924, "volume": 2911394.0, "close_time": 1773691199999, "quote_volume": 266906.2486, "trades": 3303, "taker_buy_base": 1803121.0, "taker_buy_quote": 165253.5693 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0925, "high": 0.0983, "low": 0.0925, "close": 0.0967, "volume": 6651807.0, "close_time": 1773705599999, "quote_volume": 639584.6668, "trades": 7758, "taker_buy_base": 3378616.0, "taker_buy_quote": 324455.8213 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0967, "high": 0.0981, "low": 0.0951, "close": 0.0962, "volume": 3157909.0, "close_time": 1773719999999, "quote_volume": 304113.992, "trades": 5815, "taker_buy_base": 1664621.0, "taker_buy_quote": 160418.787 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0961, "high": 0.0972, "low": 0.0938, "close": 0.0965, "volume": 3175761.0, "close_time": 1773734399999, "quote_volume": 304279.1194, "trades": 4390, "taker_buy_base": 1734774.0, "taker_buy_quote": 166363.0341 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0966, "high": 0.0991, "low": 0.0956, "close": 0.0979, "volume": 3970999.0, "close_time": 1773748799999, "quote_volume": 386529.0367, "trades": 5783, "taker_buy_base": 1874966.0, "taker_buy_quote": 182649.712 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0979, "high": 0.0983, "low": 0.0955, "close": 0.096, "volume": 3314933.0, "close_time": 1773763199999, "quote_volume": 320189.0666, "trades": 4310, "taker_buy_base": 1651275.0, "taker_buy_quote": 159544.954 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.096, "high": 0.096, "low": 0.093, "close": 0.0932, "volume": 2170869.0, "close_time": 1773777599999, "quote_volume": 205367.4622, "trades": 2548, "taker_buy_base": 1048693.0, "taker_buy_quote": 99268.3319 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0931, "high": 0.0944, "low": 0.0927, "close": 0.093, "volume": 1374287.0, "close_time": 1773791999999, "quote_volume": 128508.9451, "trades": 2177, "taker_buy_base": 658228.0, "taker_buy_quote": 61566.6071 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0931, "high": 0.0953, "low": 0.0917, "close": 0.0934, "volume": 2489973.0, "close_time": 1773806399999, "quote_volume": 232528.4747, "trades": 2755, "taker_buy_base": 1329326.0, "taker_buy_quote": 124220.2356 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0934, "high": 0.0952, "low": 0.0923, "close": 0.0949, "volume": 1594013.0, "close_time": 1773820799999, "quote_volume": 148961.5836, "trades": 1836, "taker_buy_base": 670562.0, "taker_buy_quote": 62812.0872 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0948, "high": 0.097, "low": 0.0916, "close": 0.092, "volume": 2699187.0, "close_time": 1773835199999, "quote_volume": 255407.1976, "trades": 3009, "taker_buy_base": 1294032.0, "taker_buy_quote": 122638.5685 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.092, "high": 0.0922, "low": 0.0867, "close": 0.0874, "volume": 5992373.0, "close_time": 1773849599999, "quote_volume": 532664.9975, "trades": 5635, "taker_buy_base": 1943057.0, "taker_buy_quote": 172875.3019 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0873, "high": 0.0882, "low": 0.0855, "close": 0.0858, "volume": 3807624.0, "close_time": 1773863999999, "quote_volume": 330307.8601, "trades": 3482, "taker_buy_base": 2076333.0, "taker_buy_quote": 180328.751 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0857, "high": 0.0871, "low": 0.0856, "close": 0.0868, "volume": 1251417.0, "close_time": 1773878399999, "quote_volume": 108040.1224, "trades": 1499, "taker_buy_base": 569087.0, "taker_buy_quote": 49195.4809 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0868, "high": 0.0883, "low": 0.0865, "close": 0.0874, "volume": 1338837.0, "close_time": 1773892799999, "quote_volume": 117426.0375, "trades": 1237, "taker_buy_base": 694621.0, "taker_buy_quote": 60888.9096 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0873, "high": 0.0874, "low": 0.0859, "close": 0.0864, "volume": 1356119.0, "close_time": 1773907199999, "quote_volume": 117605.3126, "trades": 1413, "taker_buy_base": 658412.0, "taker_buy_quote": 57116.2263 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0864, "high": 0.0865, "low": 0.0848, "close": 0.0856, "volume": 1857451.0, "close_time": 1773921599999, "quote_volume": 158576.773, "trades": 1957, "taker_buy_base": 695708.0, "taker_buy_quote": 59447.5827 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0829, "close": 0.0837, "volume": 2276317.0, "close_time": 1773935999999, "quote_volume": 191935.552, "trades": 1755, "taker_buy_base": 1047614.0, "taker_buy_quote": 88413.7977 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0838, "high": 0.0846, "low": 0.0833, "close": 0.0835, "volume": 1284519.0, "close_time": 1773950399999, "quote_volume": 108045.2252, "trades": 1580, "taker_buy_base": 688909.0, "taker_buy_quote": 57948.8441 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0835, "high": 0.0846, "low": 0.0824, "close": 0.0828, "volume": 1194714.0, "close_time": 1773964799999, "quote_volume": 100100.4092, "trades": 1465, "taker_buy_base": 591661.0, "taker_buy_quote": 49697.7693 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0828, "high": 0.0846, "low": 0.0826, "close": 0.0829, "volume": 1796446.0, "close_time": 1773979199999, "quote_volume": 150188.9684, "trades": 1230, "taker_buy_base": 847876.0, "taker_buy_quote": 71003.7791 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0829, "high": 0.0834, "low": 0.0819, "close": 0.0828, "volume": 3132763.0, "close_time": 1773993599999, "quote_volume": 258738.9035, "trades": 2051, "taker_buy_base": 969827.0, "taker_buy_quote": 80136.031 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0827, "high": 0.0833, "low": 0.081, "close": 0.0814, "volume": 1546804.0, "close_time": 1774007999999, "quote_volume": 127005.9361, "trades": 975, "taker_buy_base": 593681.0, "taker_buy_quote": 48843.1797 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0815, "high": 0.0821, "low": 0.0803, "close": 0.081, "volume": 1909486.0, "close_time": 1774022399999, "quote_volume": 154772.3551, "trades": 2169, "taker_buy_base": 982213.0, "taker_buy_quote": 79596.0679 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0811, "high": 0.0822, "low": 0.0795, "close": 0.0802, "volume": 2905320.0, "close_time": 1774036799999, "quote_volume": 235922.9829, "trades": 2939, "taker_buy_base": 1641981.0, "taker_buy_quote": 133278.6572 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0802, "high": 0.0829, "low": 0.0795, "close": 0.082, "volume": 1809019.0, "close_time": 1774051199999, "quote_volume": 146757.5281, "trades": 1621, "taker_buy_base": 1208510.0, "taker_buy_quote": 98077.4105 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0819, "high": 0.0846, "low": 0.0816, "close": 0.0845, "volume": 2373298.0, "close_time": 1774065599999, "quote_volume": 197332.4478, "trades": 1757, "taker_buy_base": 1594165.0, "taker_buy_quote": 132621.6012 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0845, "high": 0.0855, "low": 0.0819, "close": 0.0819, "volume": 2566605.0, "close_time": 1774079999999, "quote_volume": 214882.6458, "trades": 2340, "taker_buy_base": 1382326.0, "taker_buy_quote": 115740.0768 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0819, "high": 0.0829, "low": 0.0812, "close": 0.0825, "volume": 906151.0, "close_time": 1774094399999, "quote_volume": 74427.6978, "trades": 865, "taker_buy_base": 519760.0, "taker_buy_quote": 42775.9123 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0824, "high": 0.0851, "low": 0.0822, "close": 0.0845, "volume": 1685918.0, "close_time": 1774108799999, "quote_volume": 141109.2562, "trades": 1147, "taker_buy_base": 911618.0, "taker_buy_quote": 76396.8967 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0845, "high": 0.0847, "low": 0.082, "close": 0.0828, "volume": 1789699.0, "close_time": 1774123199999, "quote_volume": 148390.6667, "trades": 1351, "taker_buy_base": 835020.0, "taker_buy_quote": 69230.4381 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0827, "high": 0.0833, "low": 0.0794, "close": 0.0804, "volume": 1619387.0, "close_time": 1774137599999, "quote_volume": 131261.0085, "trades": 987, "taker_buy_base": 635485.0, "taker_buy_quote": 51507.7687 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0804, "high": 0.0812, "low": 0.0783, "close": 0.0803, "volume": 2847248.0, "close_time": 1774151999999, "quote_volume": 227829.686, "trades": 1612, "taker_buy_base": 1572945.0, "taker_buy_quote": 126056.9061 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0804, "high": 0.0824, "low": 0.0801, "close": 0.081, "volume": 1344987.0, "close_time": 1774166399999, "quote_volume": 109074.4566, "trades": 1086, "taker_buy_base": 902382.0, "taker_buy_quote": 73201.8361 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0809, "high": 0.103, "low": 0.08, "close": 0.0956, "volume": 35277857.0, "close_time": 1774180799999, "quote_volume": 3307627.626, "trades": 27557, "taker_buy_base": 14019435.0, "taker_buy_quote": 1311525.696 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0957, "high": 0.1034, "low": 0.0932, "close": 0.0973, "volume": 17369633.0, "close_time": 1774195199999, "quote_volume": 1699509.4785, "trades": 11524, "taker_buy_base": 8716055.0, "taker_buy_quote": 854846.3374 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0973, "high": 0.0977, "low": 0.0921, "close": 0.0952, "volume": 9383701.0, "close_time": 1774209599999, "quote_volume": 886637.7319, "trades": 6435, "taker_buy_base": 3906503.0, "taker_buy_quote": 369459.0075 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0953, "high": 0.0963, "low": 0.0916, "close": 0.092, "volume": 4635978.0, "close_time": 1774223999999, "quote_volume": 436829.1081, "trades": 3536, "taker_buy_base": 2075205.0, "taker_buy_quote": 195509.0663 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0919, "high": 0.0962, "low": 0.0918, "close": 0.0947, "volume": 4079976.0, "close_time": 1774238399999, "quote_volume": 382804.9721, "trades": 3887, "taker_buy_base": 2363355.0, "taker_buy_quote": 221830.3473 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0947, "high": 0.097, "low": 0.094, "close": 0.0944, "volume": 4610133.0, "close_time": 1774252799999, "quote_volume": 441080.1439, "trades": 2553, "taker_buy_base": 2671140.0, "taker_buy_quote": 255677.846 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0944, "high": 0.1072, "low": 0.0933, "close": 0.1053, "volume": 9576023.0, "close_time": 1774267199999, "quote_volume": 963749.6469, "trades": 6230, "taker_buy_base": 6011599.0, "taker_buy_quote": 607490.0372 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1054, "high": 0.1058, "low": 0.1003, "close": 0.1019, "volume": 8150393.0, "close_time": 1774281599999, "quote_volume": 835000.5185, "trades": 5865, "taker_buy_base": 3673305.0, "taker_buy_quote": 376541.1956 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.102, "high": 0.1043, "low": 0.1008, "close": 0.1023, "volume": 3221739.0, "close_time": 1774295999999, "quote_volume": 331202.3412, "trades": 3162, "taker_buy_base": 1543144.0, "taker_buy_quote": 158637.911 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1022, "high": 0.1106, "low": 0.1017, "close": 0.1076, "volume": 7721981.0, "close_time": 1774310399999, "quote_volume": 827298.2734, "trades": 7845, "taker_buy_base": 4343329.0, "taker_buy_quote": 465429.2714 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1075, "high": 0.1166, "low": 0.1048, "close": 0.1128, "volume": 11002620.0, "close_time": 1774324799999, "quote_volume": 1211413.0322, "trades": 6930, "taker_buy_base": 5968363.0, "taker_buy_quote": 657269.8574 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.113, "high": 0.1179, "low": 0.111, "close": 0.1176, "volume": 10809375.0, "close_time": 1774339199999, "quote_volume": 1236725.0297, "trades": 9115, "taker_buy_base": 5489528.0, "taker_buy_quote": 628091.6291 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1177, "high": 0.1312, "low": 0.1177, "close": 0.1263, "volume": 20563616.0, "close_time": 1774353599999, "quote_volume": 2536876.6641, "trades": 17696, "taker_buy_base": 10057847.0, "taker_buy_quote": 1242088.6697 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1262, "high": 0.1279, "low": 0.1188, "close": 0.1225, "volume": 12640673.0, "close_time": 1774367999999, "quote_volume": 1557950.4855, "trades": 9982, "taker_buy_base": 6234776.0, "taker_buy_quote": 768866.633 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1224, "high": 0.1247, "low": 0.1194, "close": 0.1231, "volume": 5786932.0, "close_time": 1774382399999, "quote_volume": 705661.5885, "trades": 3731, "taker_buy_base": 2755213.0, "taker_buy_quote": 336552.285 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1231, "high": 0.1297, "low": 0.1222, "close": 0.1284, "volume": 4911249.0, "close_time": 1774396799999, "quote_volume": 620604.0454, "trades": 3199, "taker_buy_base": 2802019.0, "taker_buy_quote": 354225.1445 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1282, "high": 0.1327, "low": 0.1217, "close": 0.1246, "volume": 10474165.0, "close_time": 1774411199999, "quote_volume": 1324014.0495, "trades": 9164, "taker_buy_base": 5166288.0, "taker_buy_quote": 654603.1251 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1247, "high": 0.126, "low": 0.1188, "close": 0.1194, "volume": 6868814.0, "close_time": 1774425599999, "quote_volume": 831037.0934, "trades": 5876, "taker_buy_base": 3071155.0, "taker_buy_quote": 372143.682 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1195, "high": 0.1226, "low": 0.1158, "close": 0.1171, "volume": 6516110.0, "close_time": 1774439999999, "quote_volume": 781813.3004, "trades": 4314, "taker_buy_base": 2879385.0, "taker_buy_quote": 346326.3493 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1171, "high": 0.1181, "low": 0.1142, "close": 0.1163, "volume": 6747858.0, "close_time": 1774454399999, "quote_volume": 781955.702, "trades": 5927, "taker_buy_base": 3188685.0, "taker_buy_quote": 369722.7886 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1162, "high": 0.1232, "low": 0.1162, "close": 0.1204, "volume": 5118790.0, "close_time": 1774468799999, "quote_volume": 615000.0287, "trades": 3663, "taker_buy_base": 2400129.0, "taker_buy_quote": 287871.8993 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1203, "high": 0.1221, "low": 0.1156, "close": 0.1163, "volume": 2873436.0, "close_time": 1774483199999, "quote_volume": 341786.4148, "trades": 2414, "taker_buy_base": 1407867.0, "taker_buy_quote": 167558.4165 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1164, "high": 0.1184, "low": 0.1145, "close": 0.1155, "volume": 2629764.0, "close_time": 1774497599999, "quote_volume": 305406.138, "trades": 2333, "taker_buy_base": 1143997.0, "taker_buy_quote": 132978.2868 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1156, "high": 0.1205, "low": 0.1146, "close": 0.1156, "volume": 3452668.0, "close_time": 1774511999999, "quote_volume": 406095.2833, "trades": 2953, "taker_buy_base": 1678034.0, "taker_buy_quote": 197153.5019 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1157, "high": 0.1206, "low": 0.1157, "close": 0.1173, "volume": 3444062.0, "close_time": 1774526399999, "quote_volume": 407969.3336, "trades": 2772, "taker_buy_base": 1870925.0, "taker_buy_quote": 221603.0219 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1173, "high": 0.1192, "low": 0.1157, "close": 0.116, "volume": 2561859.0, "close_time": 1774540799999, "quote_volume": 300332.5235, "trades": 3325, "taker_buy_base": 1287011.0, "taker_buy_quote": 150976.1717 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1161, "high": 0.1191, "low": 0.1152, "close": 0.1153, "volume": 2178303.0, "close_time": 1774555199999, "quote_volume": 254892.595, "trades": 1641, "taker_buy_base": 1075695.0, "taker_buy_quote": 125928.8476 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1154, "high": 0.1184, "low": 0.1149, "close": 0.1159, "volume": 2674241.0, "close_time": 1774569599999, "quote_volume": 311743.8427, "trades": 2248, "taker_buy_base": 1625261.0, "taker_buy_quote": 189776.6163 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1159, "high": 0.1174, "low": 0.1133, "close": 0.1135, "volume": 2513817.0, "close_time": 1774583999999, "quote_volume": 289926.8573, "trades": 1680, "taker_buy_base": 1300940.0, "taker_buy_quote": 150058.6856 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1134, "high": 0.1145, "low": 0.1106, "close": 0.1111, "volume": 3041340.0, "close_time": 1774598399999, "quote_volume": 341876.5646, "trades": 2188, "taker_buy_base": 1650832.0, "taker_buy_quote": 185607.1572 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1111, "high": 0.1119, "low": 0.1065, "close": 0.1077, "volume": 4303168.0, "close_time": 1774612799999, "quote_volume": 469285.6229, "trades": 3739, "taker_buy_base": 2300760.0, "taker_buy_quote": 251135.1532 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1077, "high": 0.1097, "low": 0.1054, "close": 0.1086, "volume": 3775764.0, "close_time": 1774627199999, "quote_volume": 404832.0721, "trades": 4680, "taker_buy_base": 2182798.0, "taker_buy_quote": 234153.6056 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1086, "high": 0.1118, "low": 0.1072, "close": 0.1102, "volume": 3544668.0, "close_time": 1774641599999, "quote_volume": 385762.24, "trades": 4847, "taker_buy_base": 1951683.0, "taker_buy_quote": 212088.3551 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1103, "high": 0.1116, "low": 0.1076, "close": 0.1088, "volume": 2151316.0, "close_time": 1774655999999, "quote_volume": 236009.3455, "trades": 1476, "taker_buy_base": 1109069.0, "taker_buy_quote": 121670.16 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1087, "high": 0.113, "low": 0.1074, "close": 0.1117, "volume": 1858125.0, "close_time": 1774670399999, "quote_volume": 204306.4439, "trades": 1221, "taker_buy_base": 918053.0, "taker_buy_quote": 101070.5884 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1116, "high": 0.1149, "low": 0.1111, "close": 0.1124, "volume": 2493009.0, "close_time": 1774684799999, "quote_volume": 281293.2881, "trades": 1637, "taker_buy_base": 1174955.0, "taker_buy_quote": 132663.2756 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1123, "high": 0.1132, "low": 0.1086, "close": 0.109, "volume": 1799148.0, "close_time": 1774699199999, "quote_volume": 199471.4691, "trades": 1294, "taker_buy_base": 688303.0, "taker_buy_quote": 76470.019 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1089, "high": 0.1149, "low": 0.1076, "close": 0.1124, "volume": 2726203.0, "close_time": 1774713599999, "quote_volume": 304616.3103, "trades": 2186, "taker_buy_base": 1536417.0, "taker_buy_quote": 171563.3105 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1123, "high": 0.1125, "low": 0.1095, "close": 0.1124, "volume": 1320511.0, "close_time": 1774727999999, "quote_volume": 146649.5961, "trades": 1388, "taker_buy_base": 768992.0, "taker_buy_quote": 85460.2908 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1123, "high": 0.1137, "low": 0.1119, "close": 0.1126, "volume": 1780435.0, "close_time": 1774742399999, "quote_volume": 200784.5114, "trades": 2013, "taker_buy_base": 903222.0, "taker_buy_quote": 101896.3116 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1126, "high": 0.1127, "low": 0.1095, "close": 0.11, "volume": 1004017.0, "close_time": 1774756799999, "quote_volume": 111223.003, "trades": 1092, "taker_buy_base": 334136.0, "taker_buy_quote": 36963.0792 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1101, "high": 0.1109, "low": 0.107, "close": 0.1078, "volume": 1047717.0, "close_time": 1774771199999, "quote_volume": 113536.4059, "trades": 985, "taker_buy_base": 523246.0, "taker_buy_quote": 56713.9848 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1081, "high": 0.1124, "low": 0.1077, "close": 0.1098, "volume": 2039792.0, "close_time": 1774785599999, "quote_volume": 225588.9564, "trades": 2393, "taker_buy_base": 1031424.0, "taker_buy_quote": 114113.5429 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1097, "high": 0.1104, "low": 0.1081, "close": 0.1091, "volume": 1346003.0, "close_time": 1774799999999, "quote_volume": 147197.3256, "trades": 1246, "taker_buy_base": 654500.0, "taker_buy_quote": 71627.1716 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.109, "high": 0.1091, "low": 0.1074, "close": 0.1081, "volume": 528838.0, "close_time": 1774814399999, "quote_volume": 57232.3238, "trades": 798, "taker_buy_base": 191032.0, "taker_buy_quote": 20668.1504 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1082, "high": 0.1091, "low": 0.1065, "close": 0.1073, "volume": 793306.0, "close_time": 1774828799999, "quote_volume": 85537.9797, "trades": 989, "taker_buy_base": 457913.0, "taker_buy_quote": 49340.2074 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1072, "high": 0.1099, "low": 0.1066, "close": 0.1083, "volume": 1396412.0, "close_time": 1774843199999, "quote_volume": 151865.3629, "trades": 1966, "taker_buy_base": 795720.0, "taker_buy_quote": 86686.5487 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1084, "high": 0.1094, "low": 0.1065, "close": 0.1079, "volume": 1113372.0, "close_time": 1774857599999, "quote_volume": 119999.7623, "trades": 885, "taker_buy_base": 449309.0, "taker_buy_quote": 48479.8881 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1078, "high": 0.1089, "low": 0.1068, "close": 0.1071, "volume": 1228374.0, "close_time": 1774871999999, "quote_volume": 132401.5126, "trades": 1516, "taker_buy_base": 590371.0, "taker_buy_quote": 63654.455 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1071, "high": 0.1115, "low": 0.1068, "close": 0.1097, "volume": 2455633.0, "close_time": 1774886399999, "quote_volume": 267727.4949, "trades": 1941, "taker_buy_base": 1319762.0, "taker_buy_quote": 143763.9671 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.11, "high": 0.11, "low": 0.1071, "close": 0.108, "volume": 997252.0, "close_time": 1774900799999, "quote_volume": 108066.682, "trades": 1349, "taker_buy_base": 470526.0, "taker_buy_quote": 50959.687 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.108, "high": 0.11, "low": 0.1073, "close": 0.1079, "volume": 590758.0, "close_time": 1774915199999, "quote_volume": 64094.4189, "trades": 927, "taker_buy_base": 338295.0, "taker_buy_quote": 36745.9375 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1078, "high": 0.1098, "low": 0.1074, "close": 0.1074, "volume": 642650.0, "close_time": 1774929599999, "quote_volume": 69805.4479, "trades": 889, "taker_buy_base": 276344.0, "taker_buy_quote": 30057.5804 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1075, "high": 0.1076, "low": 0.104, "close": 0.105, "volume": 1793329.0, "close_time": 1774943999999, "quote_volume": 189590.1945, "trades": 1633, "taker_buy_base": 859127.0, "taker_buy_quote": 90899.2461 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.105, "high": 0.1056, "low": 0.1037, "close": 0.1051, "volume": 1426492.0, "close_time": 1774958399999, "quote_volume": 149179.6588, "trades": 1660, "taker_buy_base": 808778.0, "taker_buy_quote": 84616.3789 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1051, "high": 0.106, "low": 0.1018, "close": 0.1021, "volume": 1669729.0, "close_time": 1774972799999, "quote_volume": 173648.4922, "trades": 2030, "taker_buy_base": 759559.0, "taker_buy_quote": 79096.1179 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1019, "high": 0.1044, "low": 0.1019, "close": 0.1035, "volume": 1331022.0, "close_time": 1774987199999, "quote_volume": 137133.2793, "trades": 1670, "taker_buy_base": 556352.0, "taker_buy_quote": 57328.8922 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1036, "high": 0.1045, "low": 0.1029, "close": 0.1037, "volume": 579422.0, "close_time": 1775001599999, "quote_volume": 60164.5, "trades": 1157, "taker_buy_base": 278537.0, "taker_buy_quote": 28944.9 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1037, "high": 0.1042, "low": 0.1017, "close": 0.103, "volume": 1053329.0, "close_time": 1775015999999, "quote_volume": 108474.7727, "trades": 1360, "taker_buy_base": 496201.0, "taker_buy_quote": 51109.7786 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1031, "high": 0.1046, "low": 0.1021, "close": 0.1036, "volume": 1112243.0, "close_time": 1775030399999, "quote_volume": 114939.4198, "trades": 1155, "taker_buy_base": 524630.0, "taker_buy_quote": 54260.0895 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1037, "high": 0.1052, "low": 0.1029, "close": 0.1034, "volume": 1901308.0, "close_time": 1775044799999, "quote_volume": 197186.0251, "trades": 1861, "taker_buy_base": 800357.0, "taker_buy_quote": 83214.8517 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1035, "high": 0.1064, "low": 0.1032, "close": 0.1051, "volume": 2768255.0, "close_time": 1775059199999, "quote_volume": 289775.2695, "trades": 2193, "taker_buy_base": 1301653.0, "taker_buy_quote": 136335.666 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.105, "high": 0.1065, "low": 0.1045, "close": 0.1057, "volume": 1562203.0, "close_time": 1775073599999, "quote_volume": 164668.8353, "trades": 1062, "taker_buy_base": 691055.0, "taker_buy_quote": 72868.8109 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1058, "high": 0.1087, "low": 0.1057, "close": 0.1083, "volume": 2049676.0, "close_time": 1775087999999, "quote_volume": 220298.4148, "trades": 1599, "taker_buy_base": 1140355.0, "taker_buy_quote": 122477.7172 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1084, "high": 0.113, "low": 0.1082, "close": 0.1095, "volume": 5720715.0, "close_time": 1775102399999, "quote_volume": 632282.5994, "trades": 4711, "taker_buy_base": 2326652.0, "taker_buy_quote": 257651.8094 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1097, "high": 0.1194, "low": 0.1095, "close": 0.1178, "volume": 4706557.0, "close_time": 1775116799999, "quote_volume": 540015.2322, "trades": 4018, "taker_buy_base": 2529513.0, "taker_buy_quote": 290354.7786 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1176, "high": 0.1176, "low": 0.1096, "close": 0.1124, "volume": 4149725.0, "close_time": 1775131199999, "quote_volume": 468202.6952, "trades": 4411, "taker_buy_base": 1904792.0, "taker_buy_quote": 214956.5907 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1125, "high": 0.1134, "low": 0.1065, "close": 0.1067, "volume": 2577562.0, "close_time": 1775145599999, "quote_volume": 283333.6386, "trades": 2124, "taker_buy_base": 1082499.0, "taker_buy_quote": 118616.3591 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1066, "high": 0.1086, "low": 0.1057, "close": 0.1076, "volume": 738107.0, "close_time": 1775159999999, "quote_volume": 79150.5296, "trades": 856, "taker_buy_base": 248284.0, "taker_buy_quote": 26675.2916 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1076, "high": 0.1102, "low": 0.1066, "close": 0.1083, "volume": 792868.0, "close_time": 1775174399999, "quote_volume": 85793.295, "trades": 1136, "taker_buy_base": 405538.0, "taker_buy_quote": 43871.083 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1057, "close": 0.1062, "volume": 897830.0, "close_time": 1775188799999, "quote_volume": 95669.4057, "trades": 929, "taker_buy_base": 457411.0, "taker_buy_quote": 48759.3011 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1062, "high": 0.1109, "low": 0.1059, "close": 0.1107, "volume": 2346291.0, "close_time": 1775203199999, "quote_volume": 254283.09, "trades": 2183, "taker_buy_base": 1362649.0, "taker_buy_quote": 147988.6521 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1106, "high": 0.113, "low": 0.1097, "close": 0.1106, "volume": 2539234.0, "close_time": 1775217599999, "quote_volume": 282961.1837, "trades": 1386, "taker_buy_base": 1332630.0, "taker_buy_quote": 148636.2025 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1107, "high": 0.111, "low": 0.1074, "close": 0.1087, "volume": 1963248.0, "close_time": 1775231999999, "quote_volume": 213540.4603, "trades": 1661, "taker_buy_base": 750625.0, "taker_buy_quote": 81808.6041 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1085, "high": 0.1147, "low": 0.1077, "close": 0.1136, "volume": 3287550.0, "close_time": 1775246399999, "quote_volume": 364416.8864, "trades": 4018, "taker_buy_base": 1613614.0, "taker_buy_quote": 179511.0561 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1135, "high": 0.114, "low": 0.1114, "close": 0.113, "volume": 1109175.0, "close_time": 1775260799999, "quote_volume": 124927.9083, "trades": 1176, "taker_buy_base": 503184.0, "taker_buy_quote": 56737.7728 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.113, "high": 0.1131, "low": 0.1095, "close": 0.1108, "volume": 1084032.0, "close_time": 1775275199999, "quote_volume": 120743.6974, "trades": 1266, "taker_buy_base": 456705.0, "taker_buy_quote": 50904.8014 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1109, "high": 0.1125, "low": 0.1095, "close": 0.1109, "volume": 928509.0, "close_time": 1775289599999, "quote_volume": 102965.2113, "trades": 929, "taker_buy_base": 362674.0, "taker_buy_quote": 40227.9114 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1109, "high": 0.112, "low": 0.1097, "close": 0.1102, "volume": 590334.0, "close_time": 1775303999999, "quote_volume": 65255.0036, "trades": 691, "taker_buy_base": 268260.0, "taker_buy_quote": 29685.4278 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1102, "high": 0.1113, "low": 0.1074, "close": 0.1077, "volume": 1123552.0, "close_time": 1775318399999, "quote_volume": 122750.0553, "trades": 977, "taker_buy_base": 450642.0, "taker_buy_quote": 49265.1109 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1076, "high": 0.108, "low": 0.1064, "close": 0.1074, "volume": 1203660.0, "close_time": 1775332799999, "quote_volume": 129082.764, "trades": 1158, "taker_buy_base": 609224.0, "taker_buy_quote": 65364.7501 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1072, "high": 0.1088, "low": 0.1056, "close": 0.1066, "volume": 1333762.0, "close_time": 1775347199999, "quote_volume": 142875.7865, "trades": 866, "taker_buy_base": 693394.0, "taker_buy_quote": 74331.9618 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1066, "high": 0.1083, "low": 0.1064, "close": 0.1071, "volume": 713866.0, "close_time": 1775361599999, "quote_volume": 76761.1059, "trades": 577, "taker_buy_base": 303314.0, "taker_buy_quote": 32576.4205 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1075, "high": 0.108, "low": 0.1046, "close": 0.1058, "volume": 1506822.0, "close_time": 1775375999999, "quote_volume": 159963.9539, "trades": 1057, "taker_buy_base": 682847.0, "taker_buy_quote": 72692.3758 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1058, "high": 0.1085, "low": 0.1053, "close": 0.108, "volume": 943921.0, "close_time": 1775390399999, "quote_volume": 101156.0323, "trades": 1075, "taker_buy_base": 586572.0, "taker_buy_quote": 62865.9074 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1079, "high": 0.1092, "low": 0.1067, "close": 0.1075, "volume": 1262439.0, "close_time": 1775404799999, "quote_volume": 136191.6241, "trades": 1158, "taker_buy_base": 733120.0, "taker_buy_quote": 79176.3304 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1078, "high": 0.1078, "low": 0.1062, "close": 0.1068, "volume": 671847.0, "close_time": 1775419199999, "quote_volume": 71851.5686, "trades": 558, "taker_buy_base": 334614.0, "taker_buy_quote": 35805.4156 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.107, "high": 0.1085, "low": 0.1062, "close": 0.1078, "volume": 700281.0, "close_time": 1775433599999, "quote_volume": 75197.9545, "trades": 636, "taker_buy_base": 388937.0, "taker_buy_quote": 41783.4845 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1079, "high": 0.1126, "low": 0.1079, "close": 0.1111, "volume": 1414855.0, "close_time": 1775447999999, "quote_volume": 156845.6713, "trades": 1271, "taker_buy_base": 748008.0, "taker_buy_quote": 82951.9197 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.111, "high": 0.1153, "low": 0.1108, "close": 0.1122, "volume": 2550232.0, "close_time": 1775462399999, "quote_volume": 289512.2287, "trades": 1907, "taker_buy_base": 1317183.0, "taker_buy_quote": 149438.5161 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1122, "high": 0.1178, "low": 0.111, "close": 0.1166, "volume": 3931899.0, "close_time": 1775476799999, "quote_volume": 452508.8441, "trades": 2850, "taker_buy_base": 2112689.0, "taker_buy_quote": 242889.5741 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1163, "high": 0.118, "low": 0.1138, "close": 0.1143, "volume": 1408161.0, "close_time": 1775491199999, "quote_volume": 162663.1408, "trades": 1136, "taker_buy_base": 571403.0, "taker_buy_quote": 66036.8301 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1141, "high": 0.1156, "low": 0.1127, "close": 0.1133, "volume": 771935.0, "close_time": 1775505599999, "quote_volume": 88253.6488, "trades": 731, "taker_buy_base": 357813.0, "taker_buy_quote": 40951.9022 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1132, "high": 0.1137, "low": 0.1109, "close": 0.1114, "volume": 732008.0, "close_time": 1775519999999, "quote_volume": 81969.3363, "trades": 610, "taker_buy_base": 364947.0, "taker_buy_quote": 40887.5974 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1112, "high": 0.1122, "low": 0.1076, "close": 0.1079, "volume": 1360786.0, "close_time": 1775534399999, "quote_volume": 150190.1445, "trades": 1262, "taker_buy_base": 719069.0, "taker_buy_quote": 79520.3588 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1079, "high": 0.1099, "low": 0.107, "close": 0.1094, "volume": 937364.0, "close_time": 1775548799999, "quote_volume": 101729.2228, "trades": 1035, "taker_buy_base": 362481.0, "taker_buy_quote": 39295.6648 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1093, "high": 0.1101, "low": 0.1073, "close": 0.1078, "volume": 1391867.0, "close_time": 1775563199999, "quote_volume": 151192.3533, "trades": 930, "taker_buy_base": 538979.0, "taker_buy_quote": 58494.5788 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1079, "high": 0.1098, "low": 0.1067, "close": 0.1087, "volume": 1134179.0, "close_time": 1775577599999, "quote_volume": 123318.1621, "trades": 1012, "taker_buy_base": 575369.0, "taker_buy_quote": 62631.3344 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1086, "high": 0.1129, "low": 0.1084, "close": 0.1104, "volume": 1880367.0, "close_time": 1775591999999, "quote_volume": 208452.8405, "trades": 1862, "taker_buy_base": 1123984.0, "taker_buy_quote": 124524.859 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1106, "high": 0.1166, "low": 0.1104, "close": 0.1162, "volume": 3042922.0, "close_time": 1775606399999, "quote_volume": 347858.4934, "trades": 4030, "taker_buy_base": 1781057.0, "taker_buy_quote": 203753.7449 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1162, "high": 0.1175, "low": 0.1146, "close": 0.1149, "volume": 2144357.0, "close_time": 1775620799999, "quote_volume": 248482.1645, "trades": 1641, "taker_buy_base": 1054284.0, "taker_buy_quote": 122319.5844 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1147, "high": 0.1153, "low": 0.1133, "close": 0.1147, "volume": 1157336.0, "close_time": 1775635199999, "quote_volume": 132023.8088, "trades": 1487, "taker_buy_base": 603788.0, "taker_buy_quote": 68900.7843 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1147, "high": 0.1165, "low": 0.1139, "close": 0.1144, "volume": 650617.0, "close_time": 1775649599999, "quote_volume": 75001.2741, "trades": 1039, "taker_buy_base": 324932.0, "taker_buy_quote": 37494.9779 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1145, "high": 0.1242, "low": 0.114, "close": 0.1187, "volume": 9068593.0, "close_time": 1775663999999, "quote_volume": 1089202.6998, "trades": 10589, "taker_buy_base": 4655743.0, "taker_buy_quote": 558382.3665 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1185, "high": 0.1248, "low": 0.1181, "close": 0.1189, "volume": 5828687.0, "close_time": 1775678399999, "quote_volume": 707904.2864, "trades": 4415, "taker_buy_base": 2868379.0, "taker_buy_quote": 349636.8453 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.119, "high": 0.1193, "low": 0.1148, "close": 0.1157, "volume": 2383639.0, "close_time": 1775692799999, "quote_volume": 279977.8461, "trades": 2418, "taker_buy_base": 1293432.0, "taker_buy_quote": 152127.3911 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1153, "high": 0.1157, "low": 0.1116, "close": 0.1135, "volume": 1937064.0, "close_time": 1775707199999, "quote_volume": 219547.2439, "trades": 1505, "taker_buy_base": 875827.0, "taker_buy_quote": 99190.0158 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1136, "high": 0.1185, "low": 0.1135, "close": 0.1137, "volume": 2690387.0, "close_time": 1775721599999, "quote_volume": 312131.6365, "trades": 2098, "taker_buy_base": 1313238.0, "taker_buy_quote": 152209.734 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1138, "high": 0.1187, "low": 0.1126, "close": 0.1147, "volume": 2022522.0, "close_time": 1775735999999, "quote_volume": 232410.4398, "trades": 2238, "taker_buy_base": 1049020.0, "taker_buy_quote": 120782.1931 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1145, "high": 0.1174, "low": 0.114, "close": 0.117, "volume": 937294.0, "close_time": 1775750399999, "quote_volume": 108610.5373, "trades": 922, "taker_buy_base": 513104.0, "taker_buy_quote": 59517.585 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.117, "high": 0.1233, "low": 0.117, "close": 0.1219, "volume": 3896179.0, "close_time": 1775764799999, "quote_volume": 470456.4934, "trades": 3551, "taker_buy_base": 2163741.0, "taker_buy_quote": 261555.201 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.122, "high": 0.1264, "low": 0.1201, "close": 0.1207, "volume": 3330203.0, "close_time": 1775779199999, "quote_volume": 408988.0872, "trades": 4129, "taker_buy_base": 1612699.0, "taker_buy_quote": 198565.1498 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1209, "high": 0.1219, "low": 0.1193, "close": 0.1211, "volume": 2281671.0, "close_time": 1775793599999, "quote_volume": 275030.012, "trades": 2300, "taker_buy_base": 1218365.0, "taker_buy_quote": 146895.2592 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1213, "high": 0.1245, "low": 0.1202, "close": 0.1233, "volume": 2345232.0, "close_time": 1775807999999, "quote_volume": 286742.5046, "trades": 2038, "taker_buy_base": 1058046.0, "taker_buy_quote": 129542.9032 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1246, "high": 0.126, "low": 0.1226, "close": 0.1233, "volume": 946222.0, "close_time": 1775822399999, "quote_volume": 117929.5029, "trades": 694, "taker_buy_base": 387508.0, "taker_buy_quote": 48307.3145 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 0.4537, "high": 0.4697, "low": 0.437, "close": 0.4516, "volume": 14122634.0, "close_time": 1712879999999, "quote_volume": 6377030.8866, "trades": 38003, "taker_buy_base": 6955669.0, "taker_buy_quote": 3137344.1809 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.4515, "high": 0.4653, "low": 0.315, "close": 0.3706, "volume": 30360021.0, "close_time": 1712966399999, "quote_volume": 11960318.5889, "trades": 73377, "taker_buy_base": 14107955.0, "taker_buy_quote": 5559845.4559 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.3706, "high": 0.3852, "low": 0.2803, "close": 0.3183, "volume": 35245972.0, "close_time": 1713052799999, "quote_volume": 11670941.6585, "trades": 81169, "taker_buy_base": 17019760.0, "taker_buy_quote": 5648608.5651 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.3185, "high": 0.3838, "low": 0.3081, "close": 0.3798, "volume": 30823655.0, "close_time": 1713139199999, "quote_volume": 10764579.3182, "trades": 82760, "taker_buy_base": 15457278.0, "taker_buy_quote": 5407144.6044 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.3794, "high": 0.4056, "low": 0.3449, "close": 0.3607, "volume": 21231733.0, "close_time": 1713225599999, "quote_volume": 8009922.6374, "trades": 55626, "taker_buy_base": 10267033.0, "taker_buy_quote": 3880339.2763 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.3608, "high": 0.3764, "low": 0.3434, "close": 0.3599, "volume": 13903089.0, "close_time": 1713311999999, "quote_volume": 4986823.6741, "trades": 31911, "taker_buy_base": 6766191.0, "taker_buy_quote": 2430711.1322 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.3598, "high": 0.389, "low": 0.3324, "close": 0.3448, "volume": 14976310.0, "close_time": 1713398399999, "quote_volume": 5244668.3689, "trades": 44896, "taker_buy_base": 7331766.0, "taker_buy_quote": 2573398.8451 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.3446, "high": 0.3798, "low": 0.3297, "close": 0.3749, "volume": 10051219.0, "close_time": 1713484799999, "quote_volume": 3519736.9886, "trades": 34374, "taker_buy_base": 5013576.0, "taker_buy_quote": 1759569.7116 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.3748, "high": 0.3945, "low": 0.3383, "close": 0.3803, "volume": 21503955.0, "close_time": 1713571199999, "quote_volume": 7974762.7652, "trades": 54191, "taker_buy_base": 9979509.0, "taker_buy_quote": 3708588.657 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.3807, "high": 0.4075, "low": 0.3725, "close": 0.4031, "volume": 9923245.0, "close_time": 1713657599999, "quote_volume": 3856701.7081, "trades": 28538, "taker_buy_base": 4928268.0, "taker_buy_quote": 1917030.854 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.4031, "high": 0.4054, "low": 0.3835, "close": 0.3906, "volume": 7958547.0, "close_time": 1713743999999, "quote_volume": 3134533.2148, "trades": 26353, "taker_buy_base": 4035544.0, "taker_buy_quote": 1589373.7747 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.3905, "high": 0.4085, "low": 0.3882, "close": 0.3964, "volume": 9072784.0, "close_time": 1713830399999, "quote_volume": 3606487.5042, "trades": 39138, "taker_buy_base": 4630021.0, "taker_buy_quote": 1841053.8705 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.3959, "high": 0.3999, "low": 0.3814, "close": 0.3837, "volume": 12038439.0, "close_time": 1713916799999, "quote_volume": 4696517.1124, "trades": 49461, "taker_buy_base": 5811048.0, "taker_buy_quote": 2267723.1532 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.3835, "high": 0.3942, "low": 0.3518, "close": 0.3551, "volume": 12628503.0, "close_time": 1714003199999, "quote_volume": 4772733.1261, "trades": 46426, "taker_buy_base": 6366884.0, "taker_buy_quote": 2409072.8975 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.3552, "high": 0.3586, "low": 0.3397, "close": 0.345, "volume": 9433957.0, "close_time": 1714089599999, "quote_volume": 3307356.4772, "trades": 32092, "taker_buy_base": 4541588.0, "taker_buy_quote": 1592857.3364 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.345, "high": 0.3474, "low": 0.3311, "close": 0.3347, "volume": 11892371.0, "close_time": 1714175999999, "quote_volume": 4020000.3721, "trades": 43723, "taker_buy_base": 5252619.0, "taker_buy_quote": 1776803.2479 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.3348, "high": 0.3421, "low": 0.32, "close": 0.3345, "volume": 8711109.0, "close_time": 1714262399999, "quote_volume": 2891146.2353, "trades": 27942, "taker_buy_base": 4152052.0, "taker_buy_quote": 1379541.5302 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.3347, "high": 0.3483, "low": 0.3321, "close": 0.3337, "volume": 7841698.0, "close_time": 1714348799999, "quote_volume": 2675618.4348, "trades": 26947, "taker_buy_base": 4012995.0, "taker_buy_quote": 1369865.2282 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.3337, "high": 0.3384, "low": 0.3164, "close": 0.3295, "volume": 10074211.0, "close_time": 1714435199999, "quote_volume": 3277945.4972, "trades": 34687, "taker_buy_base": 4512560.0, "taker_buy_quote": 1468119.0389 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.3297, "high": 0.3347, "low": 0.287, "close": 0.3029, "volume": 13529459.0, "close_time": 1714521599999, "quote_volume": 4130208.8302, "trades": 38392, "taker_buy_base": 6265764.0, "taker_buy_quote": 1914332.5217 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.3031, "high": 0.309, "low": 0.2808, "close": 0.3021, "volume": 9938809.0, "close_time": 1714607999999, "quote_volume": 2924446.5712, "trades": 30693, "taker_buy_base": 4924156.0, "taker_buy_quote": 1449572.9592 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.3022, "high": 0.3165, "low": 0.2915, "close": 0.3103, "volume": 6455075.0, "close_time": 1714694399999, "quote_volume": 1982936.9456, "trades": 21932, "taker_buy_base": 3538995.0, "taker_buy_quote": 1088312.2693 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.3103, "high": 0.3412, "low": 0.309, "close": 0.3387, "volume": 13678960.0, "close_time": 1714780799999, "quote_volume": 4443800.5157, "trades": 41765, "taker_buy_base": 6990399.0, "taker_buy_quote": 2271253.6684 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.3389, "high": 0.3558, "low": 0.3364, "close": 0.3378, "volume": 12171905.0, "close_time": 1714867199999, "quote_volume": 4190401.7411, "trades": 43711, "taker_buy_base": 5317280.0, "taker_buy_quote": 1832380.4972 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.3379, "high": 0.3471, "low": 0.3269, "close": 0.3403, "volume": 9042684.0, "close_time": 1714953599999, "quote_volume": 3032195.7576, "trades": 31030, "taker_buy_base": 4212350.0, "taker_buy_quote": 1412291.8373 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.3403, "high": 0.3554, "low": 0.331, "close": 0.3314, "volume": 9579284.0, "close_time": 1715039999999, "quote_volume": 3276344.0334, "trades": 28355, "taker_buy_base": 4749103.0, "taker_buy_quote": 1625262.0731 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.3314, "high": 0.3469, "low": 0.3219, "close": 0.3247, "volume": 11157940.0, "close_time": 1715126399999, "quote_volume": 3740214.8059, "trades": 33280, "taker_buy_base": 4969723.0, "taker_buy_quote": 1666113.9496 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.3246, "high": 0.3469, "low": 0.313, "close": 0.3244, "volume": 10486014.0, "close_time": 1715212799999, "quote_volume": 3431112.2842, "trades": 34914, "taker_buy_base": 5284063.0, "taker_buy_quote": 1729383.5315 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.3243, "high": 0.3402, "low": 0.3204, "close": 0.3369, "volume": 10886816.0, "close_time": 1715299199999, "quote_volume": 3587672.5473, "trades": 31944, "taker_buy_base": 5518597.0, "taker_buy_quote": 1817727.6669 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.337, "high": 0.3452, "low": 0.3152, "close": 0.3191, "volume": 7181970.0, "close_time": 1715385599999, "quote_volume": 2385500.1943, "trades": 25055, "taker_buy_base": 3352138.0, "taker_buy_quote": 1114949.4315 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.3192, "high": 0.3261, "low": 0.3129, "close": 0.3135, "volume": 3026518.0, "close_time": 1715471999999, "quote_volume": 965901.0147, "trades": 15521, "taker_buy_base": 1483381.0, "taker_buy_quote": 473182.7119 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.3136, "high": 0.3178, "low": 0.3058, "close": 0.3075, "volume": 3727617.0, "close_time": 1715558399999, "quote_volume": 1165515.9926, "trades": 14499, "taker_buy_base": 1767065.0, "taker_buy_quote": 552379.9378 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.3076, "high": 0.3132, "low": 0.2858, "close": 0.3001, "volume": 10317160.0, "close_time": 1715644799999, "quote_volume": 3091891.5813, "trades": 32673, "taker_buy_base": 4678895.0, "taker_buy_quote": 1402321.9081 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.3003, "high": 0.3011, "low": 0.2831, "close": 0.2845, "volume": 7105649.0, "close_time": 1715731199999, "quote_volume": 2074890.0989, "trades": 23424, "taker_buy_base": 3481436.0, "taker_buy_quote": 1016615.9719 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.2845, "high": 0.3162, "low": 0.2803, "close": 0.3118, "volume": 8090732.0, "close_time": 1715817599999, "quote_volume": 2416108.0483, "trades": 30280, "taker_buy_base": 4521166.0, "taker_buy_quote": 1350538.546 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.3117, "high": 0.3155, "low": 0.2948, "close": 0.3083, "volume": 8056881.0, "close_time": 1715903999999, "quote_volume": 2476242.5452, "trades": 27925, "taker_buy_base": 4258812.0, "taker_buy_quote": 1308165.176 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.3084, "high": 0.3463, "low": 0.305, "close": 0.3294, "volume": 12132227.0, "close_time": 1715990399999, "quote_volume": 4005509.5993, "trades": 48574, "taker_buy_base": 6235814.0, "taker_buy_quote": 2059883.4119 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.3295, "high": 0.3624, "low": 0.3289, "close": 0.349, "volume": 14131035.0, "close_time": 1716076799999, "quote_volume": 4941997.1261, "trades": 48677, "taker_buy_base": 7183977.0, "taker_buy_quote": 2510918.471 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.349, "high": 0.3654, "low": 0.3375, "close": 0.3406, "volume": 8175498.0, "close_time": 1716163199999, "quote_volume": 2878810.4126, "trades": 30107, "taker_buy_base": 3980145.0, "taker_buy_quote": 1403797.3758 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.3407, "high": 0.3639, "low": 0.3317, "close": 0.3616, "volume": 10099992.0, "close_time": 1716249599999, "quote_volume": 3499991.718, "trades": 41495, "taker_buy_base": 5305120.0, "taker_buy_quote": 1841731.7699 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.3616, "high": 0.3837, "low": 0.3568, "close": 0.37, "volume": 11193605.0, "close_time": 1716335999999, "quote_volume": 4145690.5758, "trades": 50942, "taker_buy_base": 5471152.0, "taker_buy_quote": 2025808.3586 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.37, "high": 0.3707, "low": 0.3482, "close": 0.3542, "volume": 7099919.0, "close_time": 1716422399999, "quote_volume": 2539278.4812, "trades": 34303, "taker_buy_base": 3156398.0, "taker_buy_quote": 1128220.8646 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.3544, "high": 0.3578, "low": 0.3231, "close": 0.3421, "volume": 9873161.0, "close_time": 1716508799999, "quote_volume": 3390492.867, "trades": 44862, "taker_buy_base": 4717767.0, "taker_buy_quote": 1618337.7837 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.342, "high": 0.3859, "low": 0.3395, "close": 0.3803, "volume": 18939788.0, "close_time": 1716595199999, "quote_volume": 6949325.4728, "trades": 77685, "taker_buy_base": 9447205.0, "taker_buy_quote": 3465657.2478 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.3804, "high": 0.4334, "low": 0.377, "close": 0.4271, "volume": 27992257.0, "close_time": 1716681599999, "quote_volume": 11541118.4239, "trades": 96674, "taker_buy_base": 14330652.0, "taker_buy_quote": 5903053.9516 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.4278, "high": 0.4316, "low": 0.4118, "close": 0.4193, "volume": 10462504.0, "close_time": 1716767999999, "quote_volume": 4404032.3584, "trades": 39597, "taker_buy_base": 5270675.0, "taker_buy_quote": 2220406.4041 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.4195, "high": 0.4308, "low": 0.3985, "close": 0.4063, "volume": 11907676.0, "close_time": 1716854399999, "quote_volume": 4908715.6265, "trades": 39098, "taker_buy_base": 5586245.0, "taker_buy_quote": 2304229.0055 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.4065, "high": 0.4412, "low": 0.3863, "close": 0.3896, "volume": 19583244.0, "close_time": 1716940799999, "quote_volume": 8074900.9685, "trades": 67941, "taker_buy_base": 9552916.0, "taker_buy_quote": 3947595.3075 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.3893, "high": 0.4342, "low": 0.385, "close": 0.4033, "volume": 15405957.0, "close_time": 1717027199999, "quote_volume": 6370253.9986, "trades": 54274, "taker_buy_base": 8059888.0, "taker_buy_quote": 3334474.4027 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.4036, "high": 0.472, "low": 0.4033, "close": 0.4457, "volume": 30778541.0, "close_time": 1717113599999, "quote_volume": 13570828.808, "trades": 115824, "taker_buy_base": 15805430.0, "taker_buy_quote": 6973692.2871 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.4458, "high": 0.4798, "low": 0.4428, "close": 0.4499, "volume": 14356414.0, "close_time": 1717199999999, "quote_volume": 6570665.8166, "trades": 57906, "taker_buy_base": 6825478.0, "taker_buy_quote": 3124326.8314 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.45, "high": 0.4811, "low": 0.4438, "close": 0.4443, "volume": 9885412.0, "close_time": 1717286399999, "quote_volume": 4570373.6311, "trades": 52286, "taker_buy_base": 4619299.0, "taker_buy_quote": 2136232.9076 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.4443, "high": 0.4615, "low": 0.4171, "close": 0.4269, "volume": 11579287.0, "close_time": 1717372799999, "quote_volume": 5081021.2971, "trades": 46429, "taker_buy_base": 5474517.0, "taker_buy_quote": 2404643.8141 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.4266, "high": 0.4441, "low": 0.395, "close": 0.4428, "volume": 21045315.0, "close_time": 1717459199999, "quote_volume": 8774692.2503, "trades": 69973, "taker_buy_base": 11129166.0, "taker_buy_quote": 4640902.702 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.4429, "high": 0.5044, "low": 0.4429, "close": 0.4616, "volume": 36380466.0, "close_time": 1717545599999, "quote_volume": 16913358.4153, "trades": 165025, "taker_buy_base": 18497931.0, "taker_buy_quote": 8605607.8613 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.4613, "high": 0.4645, "low": 0.4454, "close": 0.4489, "volume": 11319142.0, "close_time": 1717631999999, "quote_volume": 5118549.3865, "trades": 43434, "taker_buy_base": 5546970.0, "taker_buy_quote": 2509149.2066 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.449, "high": 0.4555, "low": 0.423, "close": 0.4318, "volume": 9080346.0, "close_time": 1717718399999, "quote_volume": 3969589.5027, "trades": 36738, "taker_buy_base": 4385936.0, "taker_buy_quote": 1917454.9469 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.432, "high": 0.4395, "low": 0.365, "close": 0.4159, "volume": 16493403.0, "close_time": 1717804799999, "quote_volume": 6800706.3311, "trades": 55791, "taker_buy_base": 8598362.0, "taker_buy_quote": 3538383.2906 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.4158, "high": 0.457, "low": 0.4129, "close": 0.449, "volume": 30851962.0, "close_time": 1717891199999, "quote_volume": 13576302.4451, "trades": 121026, "taker_buy_base": 15708761.0, "taker_buy_quote": 6916962.3559 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.4489, "high": 0.4986, "low": 0.4432, "close": 0.4965, "volume": 24357905.0, "close_time": 1717977599999, "quote_volume": 11581991.9639, "trades": 124066, "taker_buy_base": 13052454.0, "taker_buy_quote": 6219509.6166 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.4965, "high": 0.515, "low": 0.4652, "close": 0.471, "volume": 16404750.0, "close_time": 1718063999999, "quote_volume": 7967860.656, "trades": 73001, "taker_buy_base": 7986947.0, "taker_buy_quote": 3889240.361 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.4711, "high": 0.4799, "low": 0.4161, "close": 0.4316, "volume": 13803385.0, "close_time": 1718150399999, "quote_volume": 6142813.7067, "trades": 50320, "taker_buy_base": 6569997.0, "taker_buy_quote": 2925460.6712 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.432, "high": 0.4842, "low": 0.4153, "close": 0.4184, "volume": 15118478.0, "close_time": 1718236799999, "quote_volume": 6750079.2649, "trades": 52102, "taker_buy_base": 7877094.0, "taker_buy_quote": 3521199.8121 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.4181, "high": 0.4192, "low": 0.3752, "close": 0.3792, "volume": 16409376.0, "close_time": 1718323199999, "quote_volume": 6530506.9353, "trades": 46996, "taker_buy_base": 7780203.0, "taker_buy_quote": 3095633.8092 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.3792, "high": 0.3933, "low": 0.3467, "close": 0.3549, "volume": 15672066.0, "close_time": 1718409599999, "quote_volume": 5742378.3516, "trades": 39747, "taker_buy_base": 7691251.0, "taker_buy_quote": 2816868.1303 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.3551, "high": 0.3592, "low": 0.34, "close": 0.3429, "volume": 8088703.0, "close_time": 1718495999999, "quote_volume": 2827285.3149, "trades": 23677, "taker_buy_base": 4176496.0, "taker_buy_quote": 1461923.7159 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.343, "high": 0.3469, "low": 0.3308, "close": 0.3369, "volume": 9478228.0, "close_time": 1718582399999, "quote_volume": 3209513.7272, "trades": 27713, "taker_buy_base": 4768406.0, "taker_buy_quote": 1615913.3166 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.337, "high": 0.3427, "low": 0.3111, "close": 0.3171, "volume": 12561598.0, "close_time": 1718668799999, "quote_volume": 4095993.6982, "trades": 32436, "taker_buy_base": 6144039.0, "taker_buy_quote": 2007363.4061 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.3172, "high": 0.3197, "low": 0.28, "close": 0.3014, "volume": 14263342.0, "close_time": 1718755199999, "quote_volume": 4246145.7071, "trades": 34278, "taker_buy_base": 6622718.0, "taker_buy_quote": 1969728.1139 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.3009, "high": 0.3199, "low": 0.2973, "close": 0.3133, "volume": 9761721.0, "close_time": 1718841599999, "quote_volume": 3040469.2465, "trades": 24787, "taker_buy_base": 4901200.0, "taker_buy_quote": 1529327.3522 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.3133, "high": 0.3322, "low": 0.3033, "close": 0.3054, "volume": 10373392.0, "close_time": 1718927999999, "quote_volume": 3287437.999, "trades": 28232, "taker_buy_base": 4708358.0, "taker_buy_quote": 1496024.1642 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.3055, "high": 0.3178, "low": 0.3004, "close": 0.3124, "volume": 7830742.0, "close_time": 1719014399999, "quote_volume": 2425821.4719, "trades": 23309, "taker_buy_base": 4091208.0, "taker_buy_quote": 1266991.6744 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.3125, "high": 0.3182, "low": 0.2979, "close": 0.2985, "volume": 4786223.0, "close_time": 1719100799999, "quote_volume": 1471307.326, "trades": 16715, "taker_buy_base": 2193963.0, "taker_buy_quote": 675263.9377 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.2984, "high": 0.3043, "low": 0.2848, "close": 0.2893, "volume": 5161137.0, "close_time": 1719187199999, "quote_volume": 1519000.4759, "trades": 15684, "taker_buy_base": 2381756.0, "taker_buy_quote": 701737.0034 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.2893, "high": 0.3014, "low": 0.2733, "close": 0.2999, "volume": 11752685.0, "close_time": 1719273599999, "quote_volume": 3352258.4547, "trades": 31493, "taker_buy_base": 5475383.0, "taker_buy_quote": 1564265.8897 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.2997, "high": 0.3286, "low": 0.2974, "close": 0.3189, "volume": 12885512.0, "close_time": 1719359999999, "quote_volume": 4043828.7734, "trades": 40798, "taker_buy_base": 6350670.0, "taker_buy_quote": 1994360.7737 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.319, "high": 0.3275, "low": 0.3003, "close": 0.3004, "volume": 10223425.0, "close_time": 1719446399999, "quote_volume": 3221873.3245, "trades": 31517, "taker_buy_base": 4906357.0, "taker_buy_quote": 1550296.1514 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.3004, "high": 0.3099, "low": 0.2925, "close": 0.2931, "volume": 7488360.0, "close_time": 1719532799999, "quote_volume": 2245387.8157, "trades": 23108, "taker_buy_base": 3416340.0, "taker_buy_quote": 1025330.4123 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.293, "high": 0.3041, "low": 0.2851, "close": 0.2861, "volume": 8095762.0, "close_time": 1719619199999, "quote_volume": 2391469.3664, "trades": 25113, "taker_buy_base": 4063730.0, "taker_buy_quote": 1201984.7778 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.2861, "high": 0.2903, "low": 0.2787, "close": 0.2805, "volume": 4666712.0, "close_time": 1719705599999, "quote_volume": 1327651.5224, "trades": 12540, "taker_buy_base": 2452329.0, "taker_buy_quote": 698439.9274 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.2804, "high": 0.3014, "low": 0.2751, "close": 0.2968, "volume": 8072735.0, "close_time": 1719791999999, "quote_volume": 2319791.2532, "trades": 20021, "taker_buy_base": 4101209.0, "taker_buy_quote": 1179884.7333 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.2972, "high": 0.306, "low": 0.2917, "close": 0.2929, "volume": 9145933.0, "close_time": 1719878399999, "quote_volume": 2722563.1176, "trades": 24434, "taker_buy_base": 4709047.0, "taker_buy_quote": 1403261.8123 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.293, "high": 0.3003, "low": 0.287, "close": 0.2896, "volume": 5442690.0, "close_time": 1719964799999, "quote_volume": 1591103.2876, "trades": 13822, "taker_buy_base": 2423110.0, "taker_buy_quote": 708885.0392 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.2893, "high": 0.2913, "low": 0.2568, "close": 0.2615, "volume": 9413347.0, "close_time": 1720051199999, "quote_volume": 2567406.0252, "trades": 23158, "taker_buy_base": 4707765.0, "taker_buy_quote": 1281636.7808 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.2615, "high": 0.2633, "low": 0.231, "close": 0.2337, "volume": 14426754.0, "close_time": 1720137599999, "quote_volume": 3520057.7803, "trades": 35300, "taker_buy_base": 7108331.0, "taker_buy_quote": 1734423.8743 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.2339, "high": 0.2344, "low": 0.2035, "close": 0.2263, "volume": 25594401.0, "close_time": 1720223999999, "quote_volume": 5567096.4904, "trades": 54376, "taker_buy_base": 12197120.0, "taker_buy_quote": 2652801.7656 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.2263, "high": 0.2437, "low": 0.2244, "close": 0.2391, "volume": 6306603.0, "close_time": 1720310399999, "quote_volume": 1463422.4347, "trades": 18487, "taker_buy_base": 3150557.0, "taker_buy_quote": 730124.085 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.2391, "high": 0.2394, "low": 0.2227, "close": 0.2241, "volume": 7153537.0, "close_time": 1720396799999, "quote_volume": 1657180.9333, "trades": 18839, "taker_buy_base": 3407993.0, "taker_buy_quote": 790725.7349 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.2243, "high": 0.2444, "low": 0.2141, "close": 0.2327, "volume": 13044307.0, "close_time": 1720483199999, "quote_volume": 3028645.2769, "trades": 32892, "taker_buy_base": 6583048.0, "taker_buy_quote": 1530407.2484 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.2325, "high": 0.2401, "low": 0.2302, "close": 0.2384, "volume": 6298441.0, "close_time": 1720569599999, "quote_volume": 1477980.1732, "trades": 21009, "taker_buy_base": 3255130.0, "taker_buy_quote": 763961.8558 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.2384, "high": 0.2574, "low": 0.2344, "close": 0.2452, "volume": 11874290.0, "close_time": 1720655999999, "quote_volume": 2917967.5244, "trades": 37544, "taker_buy_base": 5996466.0, "taker_buy_quote": 1475558.6173 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.2451, "high": 0.255, "low": 0.2358, "close": 0.2372, "volume": 11302146.0, "close_time": 1720742399999, "quote_volume": 2775592.2873, "trades": 29315, "taker_buy_base": 5112540.0, "taker_buy_quote": 1257437.0418 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.2374, "high": 0.2453, "low": 0.2322, "close": 0.2448, "volume": 6071648.0, "close_time": 1720828799999, "quote_volume": 1446405.9495, "trades": 21203, "taker_buy_base": 2806071.0, "taker_buy_quote": 669071.9063 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.2449, "high": 0.2535, "low": 0.2427, "close": 0.2478, "volume": 6260441.0, "close_time": 1720915199999, "quote_volume": 1554980.2291, "trades": 21576, "taker_buy_base": 3151404.0, "taker_buy_quote": 783254.8663 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.2478, "high": 0.2565, "low": 0.2452, "close": 0.2548, "volume": 4395551.0, "close_time": 1721001599999, "quote_volume": 1100136.7433, "trades": 12649, "taker_buy_base": 2199296.0, "taker_buy_quote": 551087.6929 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.2548, "high": 0.2768, "low": 0.2539, "close": 0.2759, "volume": 9700268.0, "close_time": 1721087999999, "quote_volume": 2544042.1723, "trades": 25362, "taker_buy_base": 4619940.0, "taker_buy_quote": 1212764.6959 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.2759, "high": 0.29, "low": 0.2582, "close": 0.2879, "volume": 11414192.0, "close_time": 1721174399999, "quote_volume": 3149339.9891, "trades": 31523, "taker_buy_base": 5704374.0, "taker_buy_quote": 1576822.5451 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.2879, "high": 0.2976, "low": 0.2727, "close": 0.2767, "volume": 12275313.0, "close_time": 1721260799999, "quote_volume": 3512194.3333, "trades": 38183, "taker_buy_base": 6081048.0, "taker_buy_quote": 1740227.001 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.2768, "high": 0.292, "low": 0.2704, "close": 0.2751, "volume": 8124414.0, "close_time": 1721347199999, "quote_volume": 2284148.1134, "trades": 25858, "taker_buy_base": 3831299.0, "taker_buy_quote": 1078049.7238 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.2752, "high": 0.2818, "low": 0.2639, "close": 0.2795, "volume": 8748674.0, "close_time": 1721433599999, "quote_volume": 2393491.8094, "trades": 31169, "taker_buy_base": 4007209.0, "taker_buy_quote": 1096705.1432 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.2796, "high": 0.2824, "low": 0.2724, "close": 0.2778, "volume": 4430071.0, "close_time": 1721519999999, "quote_volume": 1230153.2683, "trades": 18098, "taker_buy_base": 2150394.0, "taker_buy_quote": 597637.0381 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.2777, "high": 0.2888, "low": 0.2575, "close": 0.2851, "volume": 9977171.0, "close_time": 1721606399999, "quote_volume": 2734391.567, "trades": 33206, "taker_buy_base": 4947189.0, "taker_buy_quote": 1360433.6082 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.2853, "high": 0.2877, "low": 0.254, "close": 0.2561, "volume": 8961183.0, "close_time": 1721692799999, "quote_volume": 2434988.1013, "trades": 30775, "taker_buy_base": 3970709.0, "taker_buy_quote": 1079783.6788 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.256, "high": 0.2628, "low": 0.2354, "close": 0.2392, "volume": 11361123.0, "close_time": 1721779199999, "quote_volume": 2814236.0285, "trades": 37860, "taker_buy_base": 5317404.0, "taker_buy_quote": 1318357.2092 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.2391, "high": 0.2418, "low": 0.2261, "close": 0.2284, "volume": 7667238.0, "close_time": 1721865599999, "quote_volume": 1807723.767, "trades": 23238, "taker_buy_base": 3804048.0, "taker_buy_quote": 897070.2359 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.2283, "high": 0.2335, "low": 0.2202, "close": 0.2284, "volume": 10040748.0, "close_time": 1721951999999, "quote_volume": 2272890.1602, "trades": 28364, "taker_buy_base": 4758739.0, "taker_buy_quote": 1078809.4371 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.2284, "high": 0.2367, "low": 0.2282, "close": 0.236, "volume": 5397316.0, "close_time": 1722038399999, "quote_volume": 1254816.5151, "trades": 16704, "taker_buy_base": 2510349.0, "taker_buy_quote": 584012.9489 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.2359, "high": 0.2412, "low": 0.2296, "close": 0.2357, "volume": 4742897.0, "close_time": 1722124799999, "quote_volume": 1116696.3768, "trades": 15016, "taker_buy_base": 2257308.0, "taker_buy_quote": 532266.0917 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.2357, "high": 0.238, "low": 0.2293, "close": 0.2316, "volume": 4134665.0, "close_time": 1722211199999, "quote_volume": 966699.5571, "trades": 12388, "taker_buy_base": 2022560.0, "taker_buy_quote": 473413.2 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.2316, "high": 0.2435, "low": 0.2285, "close": 0.2298, "volume": 5954689.0, "close_time": 1722297599999, "quote_volume": 1403635.3399, "trades": 16867, "taker_buy_base": 2850030.0, "taker_buy_quote": 672085.1914 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.2299, "high": 0.2364, "low": 0.2238, "close": 0.2278, "volume": 4969561.0, "close_time": 1722383999999, "quote_volume": 1148236.6069, "trades": 14898, "taker_buy_base": 2316249.0, "taker_buy_quote": 535613.524 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.2278, "high": 0.234, "low": 0.2203, "close": 0.2221, "volume": 6369221.0, "close_time": 1722470399999, "quote_volume": 1445840.6517, "trades": 19263, "taker_buy_base": 2949555.0, "taker_buy_quote": 671044.9489 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.222, "high": 0.2239, "low": 0.1994, "close": 0.2168, "volume": 7575864.0, "close_time": 1722556799999, "quote_volume": 1604667.6308, "trades": 24309, "taker_buy_base": 3539122.0, "taker_buy_quote": 750965.5282 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.2168, "high": 0.218, "low": 0.1952, "close": 0.197, "volume": 7055126.0, "close_time": 1722643199999, "quote_volume": 1445218.7443, "trades": 21560, "taker_buy_base": 3376991.0, "taker_buy_quote": 692663.6252 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.197, "high": 0.2023, "low": 0.1809, "close": 0.1853, "volume": 9963919.0, "close_time": 1722729599999, "quote_volume": 1900926.8276, "trades": 20631, "taker_buy_base": 5003739.0, "taker_buy_quote": 955195.8059 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.1854, "high": 0.1916, "low": 0.1695, "close": 0.1787, "volume": 10192193.0, "close_time": 1722815999999, "quote_volume": 1846148.871, "trades": 28841, "taker_buy_base": 5417458.0, "taker_buy_quote": 981732.4806 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.1788, "high": 0.1808, "low": 0.1448, "close": 0.1715, "volume": 29288493.0, "close_time": 1722902399999, "quote_volume": 4727719.6256, "trades": 62277, "taker_buy_base": 13323017.0, "taker_buy_quote": 2158798.5296 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.1716, "high": 0.1914, "low": 0.1714, "close": 0.184, "volume": 13733484.0, "close_time": 1722988799999, "quote_volume": 2530500.4986, "trades": 31456, "taker_buy_base": 7028503.0, "taker_buy_quote": 1296504.6858 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.184, "high": 0.1896, "low": 0.172, "close": 0.1739, "volume": 10467541.0, "close_time": 1723075199999, "quote_volume": 1893570.3403, "trades": 26461, "taker_buy_base": 4879855.0, "taker_buy_quote": 883494.1045 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.174, "high": 0.1999, "low": 0.1706, "close": 0.1962, "volume": 8896608.0, "close_time": 1723161599999, "quote_volume": 1656573.1813, "trades": 25617, "taker_buy_base": 4618099.0, "taker_buy_quote": 863371.7673 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.1963, "high": 0.1968, "low": 0.1846, "close": 0.1898, "volume": 8828460.0, "close_time": 1723247999999, "quote_volume": 1676685.0032, "trades": 25135, "taker_buy_base": 3158818.0, "taker_buy_quote": 599412.9209 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.1897, "high": 0.1951, "low": 0.1865, "close": 0.1935, "volume": 5137331.0, "close_time": 1723334399999, "quote_volume": 980633.6239, "trades": 14061, "taker_buy_base": 2595378.0, "taker_buy_quote": 495307.1925 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.1934, "high": 0.2027, "low": 0.181, "close": 0.1821, "volume": 8623216.0, "close_time": 1723420799999, "quote_volume": 1673084.7048, "trades": 22331, "taker_buy_base": 4338398.0, "taker_buy_quote": 843067.3723 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.1822, "high": 0.1994, "low": 0.1812, "close": 0.1953, "volume": 8419444.0, "close_time": 1723507199999, "quote_volume": 1621928.7581, "trades": 23052, "taker_buy_base": 4233316.0, "taker_buy_quote": 814792.4036 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.1953, "high": 0.1992, "low": 0.1872, "close": 0.1947, "volume": 4761920.0, "close_time": 1723593599999, "quote_volume": 919772.6537, "trades": 13976, "taker_buy_base": 2348420.0, "taker_buy_quote": 453735.8178 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.1948, "high": 0.1949, "low": 0.1824, "close": 0.1842, "volume": 5738090.0, "close_time": 1723679999999, "quote_volume": 1083273.689, "trades": 16761, "taker_buy_base": 2510411.0, "taker_buy_quote": 474645.3481 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.1842, "high": 0.1888, "low": 0.1719, "close": 0.1761, "volume": 8335907.0, "close_time": 1723766399999, "quote_volume": 1490862.9529, "trades": 17756, "taker_buy_base": 4340164.0, "taker_buy_quote": 774368.7163 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.1762, "high": 0.1788, "low": 0.1658, "close": 0.1709, "volume": 5830312.0, "close_time": 1723852799999, "quote_volume": 999464.5927, "trades": 17318, "taker_buy_base": 2770071.0, "taker_buy_quote": 475308.5448 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.1708, "high": 0.1818, "low": 0.1681, "close": 0.1795, "volume": 7431190.0, "close_time": 1723939199999, "quote_volume": 1295569.5331, "trades": 14761, "taker_buy_base": 4033990.0, "taker_buy_quote": 704137.549 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.1795, "high": 0.193, "low": 0.1782, "close": 0.1839, "volume": 8626369.0, "close_time": 1724025599999, "quote_volume": 1599030.2477, "trades": 19604, "taker_buy_base": 4333934.0, "taker_buy_quote": 803581.7284 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.1838, "high": 0.1912, "low": 0.1807, "close": 0.1894, "volume": 10343865.0, "close_time": 1724111999999, "quote_volume": 1920238.7844, "trades": 21104, "taker_buy_base": 4955514.0, "taker_buy_quote": 921505.7465 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.1894, "high": 0.2066, "low": 0.1886, "close": 0.1995, "volume": 15176153.0, "close_time": 1724198399999, "quote_volume": 3036236.0313, "trades": 28599, "taker_buy_base": 7965648.0, "taker_buy_quote": 1595639.3544 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.1995, "high": 0.2116, "low": 0.1975, "close": 0.2096, "volume": 8010567.0, "close_time": 1724284799999, "quote_volume": 1633056.7697, "trades": 15794, "taker_buy_base": 4248834.0, "taker_buy_quote": 868068.0043 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.2097, "high": 0.22, "low": 0.2041, "close": 0.2196, "volume": 9873559.0, "close_time": 1724371199999, "quote_volume": 2089428.8035, "trades": 18161, "taker_buy_base": 5276306.0, "taker_buy_quote": 1118324.5098 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.2196, "high": 0.2275, "low": 0.2142, "close": 0.2254, "volume": 8451288.0, "close_time": 1724457599999, "quote_volume": 1862705.197, "trades": 19037, "taker_buy_base": 4191404.0, "taker_buy_quote": 926229.4663 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.2255, "high": 0.2362, "low": 0.2215, "close": 0.2291, "volume": 6356611.0, "close_time": 1724543999999, "quote_volume": 1454522.6554, "trades": 17002, "taker_buy_base": 3198372.0, "taker_buy_quote": 732550.7549 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.229, "high": 0.2301, "low": 0.2192, "close": 0.2253, "volume": 15956908.0, "close_time": 1724630399999, "quote_volume": 3573962.4353, "trades": 30298, "taker_buy_base": 8050309.0, "taker_buy_quote": 1806171.5697 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.2254, "high": 0.2279, "low": 0.2056, "close": 0.2087, "volume": 10738574.0, "close_time": 1724716799999, "quote_volume": 2356446.97, "trades": 23234, "taker_buy_base": 4993710.0, "taker_buy_quote": 1098666.9163 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.2088, "high": 0.2223, "low": 0.1965, "close": 0.2014, "volume": 17306735.0, "close_time": 1724803199999, "quote_volume": 3695172.5447, "trades": 33533, "taker_buy_base": 8833178.0, "taker_buy_quote": 1893062.1219 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.2014, "high": 0.2134, "low": 0.1929, "close": 0.2019, "volume": 13957023.0, "close_time": 1724889599999, "quote_volume": 2829097.4157, "trades": 27242, "taker_buy_base": 7145365.0, "taker_buy_quote": 1449523.2155 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.202, "high": 0.229, "low": 0.202, "close": 0.2196, "volume": 19863544.0, "close_time": 1724975999999, "quote_volume": 4304225.2528, "trades": 40852, "taker_buy_base": 9859241.0, "taker_buy_quote": 2134686.9655 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.2196, "high": 0.2277, "low": 0.2049, "close": 0.2174, "volume": 15856014.0, "close_time": 1725062399999, "quote_volume": 3474975.965, "trades": 30993, "taker_buy_base": 7950220.0, "taker_buy_quote": 1744598.3253 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.2175, "high": 0.2176, "low": 0.1959, "close": 0.2064, "volume": 31479766.0, "close_time": 1725148799999, "quote_volume": 6448461.6937, "trades": 51360, "taker_buy_base": 15199981.0, "taker_buy_quote": 3115071.057 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.2062, "high": 0.2203, "low": 0.1946, "close": 0.204, "volume": 28392418.0, "close_time": 1725235199999, "quote_volume": 5789781.3803, "trades": 49006, "taker_buy_base": 13790364.0, "taker_buy_quote": 2814758.4399 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.2039, "high": 0.2441, "low": 0.1985, "close": 0.2412, "volume": 49030729.0, "close_time": 1725321599999, "quote_volume": 11166551.6899, "trades": 89635, "taker_buy_base": 25202662.0, "taker_buy_quote": 5732415.5518 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.2412, "high": 0.2463, "low": 0.2278, "close": 0.2293, "volume": 26359414.0, "close_time": 1725407999999, "quote_volume": 6253276.7975, "trades": 54028, "taker_buy_base": 12559569.0, "taker_buy_quote": 2979132.093 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.2292, "high": 0.2403, "low": 0.2175, "close": 0.224, "volume": 23183940.0, "close_time": 1725494399999, "quote_volume": 5226457.7735, "trades": 42196, "taker_buy_base": 11514280.0, "taker_buy_quote": 2598939.728 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.224, "high": 0.2253, "low": 0.2095, "close": 0.2131, "volume": 11758894.0, "close_time": 1725580799999, "quote_volume": 2533277.1907, "trades": 23989, "taker_buy_base": 5423000.0, "taker_buy_quote": 1168330.6215 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.2131, "high": 0.2156, "low": 0.1937, "close": 0.1997, "volume": 11847780.0, "close_time": 1725667199999, "quote_volume": 2429057.6811, "trades": 22146, "taker_buy_base": 5933629.0, "taker_buy_quote": 1213435.1939 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.1997, "high": 0.2051, "low": 0.1944, "close": 0.1976, "volume": 6524531.0, "close_time": 1725753599999, "quote_volume": 1301621.2315, "trades": 13908, "taker_buy_base": 3312605.0, "taker_buy_quote": 661127.8629 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.1975, "high": 0.2136, "low": 0.1966, "close": 0.2069, "volume": 11297983.0, "close_time": 1725839999999, "quote_volume": 2322122.524, "trades": 21729, "taker_buy_base": 5192789.0, "taker_buy_quote": 1065679.8742 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.2069, "high": 0.2188, "low": 0.2037, "close": 0.2144, "volume": 5966002.0, "close_time": 1725926399999, "quote_volume": 1258917.6884, "trades": 14774, "taker_buy_base": 2953468.0, "taker_buy_quote": 623538.9577 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.2145, "high": 0.22, "low": 0.2116, "close": 0.2189, "volume": 6158587.0, "close_time": 1726012799999, "quote_volume": 1332126.9928, "trades": 12533, "taker_buy_base": 2721351.0, "taker_buy_quote": 588883.4975 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.2188, "high": 0.2191, "low": 0.2019, "close": 0.2095, "volume": 10335523.0, "close_time": 1726099199999, "quote_volume": 2163519.9555, "trades": 19153, "taker_buy_base": 4016771.0, "taker_buy_quote": 840464.5928 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.2094, "high": 0.2175, "low": 0.2091, "close": 0.2161, "volume": 5359406.0, "close_time": 1726185599999, "quote_volume": 1144046.0372, "trades": 11491, "taker_buy_base": 2468558.0, "taker_buy_quote": 527141.9855 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.2162, "high": 0.2293, "low": 0.2125, "close": 0.2287, "volume": 8902114.0, "close_time": 1726271999999, "quote_volume": 1970106.7213, "trades": 15890, "taker_buy_base": 4183375.0, "taker_buy_quote": 925612.3492 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.2288, "high": 0.2388, "low": 0.224, "close": 0.2268, "volume": 9331205.0, "close_time": 1726358399999, "quote_volume": 2149718.6536, "trades": 17728, "taker_buy_base": 3913123.0, "taker_buy_quote": 903082.0688 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.2267, "high": 0.2286, "low": 0.2033, "close": 0.2063, "volume": 10390285.0, "close_time": 1726444799999, "quote_volume": 2256593.0723, "trades": 18690, "taker_buy_base": 4480176.0, "taker_buy_quote": 972663.0118 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.2063, "high": 0.2063, "low": 0.1888, "close": 0.1919, "volume": 14688342.0, "close_time": 1726531199999, "quote_volume": 2902644.4893, "trades": 24625, "taker_buy_base": 7521740.0, "taker_buy_quote": 1487449.9081 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.1919, "high": 0.2023, "low": 0.19, "close": 0.2008, "volume": 12793832.0, "close_time": 1726617599999, "quote_volume": 2502367.8419, "trades": 18956, "taker_buy_base": 6283699.0, "taker_buy_quote": 1231027.7427 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.2008, "high": 0.2274, "low": 0.1982, "close": 0.227, "volume": 18840879.0, "close_time": 1726703999999, "quote_volume": 4003479.6065, "trades": 34171, "taker_buy_base": 9718359.0, "taker_buy_quote": 2065775.6545 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.2272, "high": 0.2351, "low": 0.22, "close": 0.2216, "volume": 13107955.0, "close_time": 1726790399999, "quote_volume": 3009074.847, "trades": 23799, "taker_buy_base": 5704178.0, "taker_buy_quote": 1312560.7555 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.2215, "high": 0.2358, "low": 0.2177, "close": 0.2291, "volume": 9554588.0, "close_time": 1726876799999, "quote_volume": 2169026.3937, "trades": 21315, "taker_buy_base": 4727631.0, "taker_buy_quote": 1073003.9563 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.229, "high": 0.2332, "low": 0.2236, "close": 0.2323, "volume": 5802277.0, "close_time": 1726963199999, "quote_volume": 1322120.6458, "trades": 12175, "taker_buy_base": 3054400.0, "taker_buy_quote": 696388.6364 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.2324, "high": 0.2325, "low": 0.2145, "close": 0.2212, "volume": 7684705.0, "close_time": 1727049599999, "quote_volume": 1708395.9648, "trades": 16608, "taker_buy_base": 3444282.0, "taker_buy_quote": 765480.9139 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.2212, "high": 0.2383, "low": 0.2169, "close": 0.2347, "volume": 10627583.0, "close_time": 1727135999999, "quote_volume": 2453985.9296, "trades": 25240, "taker_buy_base": 5546056.0, "taker_buy_quote": 1279499.461 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.2348, "high": 0.2487, "low": 0.2292, "close": 0.2448, "volume": 15991665.0, "close_time": 1727222399999, "quote_volume": 3880505.6706, "trades": 32162, "taker_buy_base": 8580289.0, "taker_buy_quote": 2083119.8594 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.245, "high": 0.25, "low": 0.2331, "close": 0.2342, "volume": 7856958.0, "close_time": 1727308799999, "quote_volume": 1906770.1106, "trades": 18656, "taker_buy_base": 3928277.0, "taker_buy_quote": 954873.0545 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.2342, "high": 0.2529, "low": 0.2297, "close": 0.2445, "volume": 8476830.0, "close_time": 1727395199999, "quote_volume": 2059608.4073, "trades": 20826, "taker_buy_base": 4131483.0, "taker_buy_quote": 1004263.7541 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.2444, "high": 0.2548, "low": 0.2394, "close": 0.2498, "volume": 8175151.0, "close_time": 1727481599999, "quote_volume": 2033811.4876, "trades": 21968, "taker_buy_base": 4145701.0, "taker_buy_quote": 1032477.2034 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.2497, "high": 0.2534, "low": 0.2314, "close": 0.2365, "volume": 6344287.0, "close_time": 1727567999999, "quote_volume": 1535392.7905, "trades": 15527, "taker_buy_base": 3231548.0, "taker_buy_quote": 782626.8822 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.2366, "high": 0.2512, "low": 0.2286, "close": 0.2457, "volume": 8162948.0, "close_time": 1727654399999, "quote_volume": 1952244.5614, "trades": 20160, "taker_buy_base": 4070690.0, "taker_buy_quote": 974358.8905 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.2457, "high": 0.2473, "low": 0.2248, "close": 0.2266, "volume": 9046732.0, "close_time": 1727740799999, "quote_volume": 2145599.9482, "trades": 23082, "taker_buy_base": 4323221.0, "taker_buy_quote": 1025454.8313 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.2267, "high": 0.2368, "low": 0.1922, "close": 0.2026, "volume": 18484342.0, "close_time": 1727827199999, "quote_volume": 3899517.6395, "trades": 31812, "taker_buy_base": 9185161.0, "taker_buy_quote": 1930858.9521 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.2026, "high": 0.2125, "low": 0.1912, "close": 0.1967, "volume": 12506659.0, "close_time": 1727913599999, "quote_volume": 2541111.4465, "trades": 25483, "taker_buy_base": 6209097.0, "taker_buy_quote": 1260698.9118 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.1965, "high": 0.1996, "low": 0.19, "close": 0.195, "volume": 10600659.0, "close_time": 1727999999999, "quote_volume": 2061842.5326, "trades": 21874, "taker_buy_base": 5281047.0, "taker_buy_quote": 1027389.33 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.1951, "high": 0.2049, "low": 0.1919, "close": 0.1984, "volume": 8083821.0, "close_time": 1728086399999, "quote_volume": 1601251.7629, "trades": 15293, "taker_buy_base": 3821279.0, "taker_buy_quote": 756340.4995 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.1984, "high": 0.2019, "low": 0.1893, "close": 0.1939, "volume": 5565453.0, "close_time": 1728172799999, "quote_volume": 1089745.9892, "trades": 11234, "taker_buy_base": 2630560.0, "taker_buy_quote": 515235.6196 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.194, "high": 0.2053, "low": 0.1926, "close": 0.2043, "volume": 5290214.0, "close_time": 1728259199999, "quote_volume": 1054035.7664, "trades": 11117, "taker_buy_base": 2569425.0, "taker_buy_quote": 512432.5608 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.2043, "high": 0.2169, "low": 0.2018, "close": 0.2021, "volume": 11672585.0, "close_time": 1728345599999, "quote_volume": 2438785.885, "trades": 23366, "taker_buy_base": 5313646.0, "taker_buy_quote": 1110886.7692 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.2022, "high": 0.209, "low": 0.1949, "close": 0.1995, "volume": 9048487.0, "close_time": 1728431999999, "quote_volume": 1815760.73, "trades": 21168, "taker_buy_base": 3924566.0, "taker_buy_quote": 788143.3393 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.1996, "high": 0.204, "low": 0.1903, "close": 0.1918, "volume": 8047500.0, "close_time": 1728518399999, "quote_volume": 1593683.6164, "trades": 17874, "taker_buy_base": 3834018.0, "taker_buy_quote": 759960.7917 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.1918, "high": 0.1955, "low": 0.1864, "close": 0.1938, "volume": 6310691.0, "close_time": 1728604799999, "quote_volume": 1208632.8018, "trades": 14221, "taker_buy_base": 3200247.0, "taker_buy_quote": 613394.4843 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.1937, "high": 0.2016, "low": 0.192, "close": 0.1934, "volume": 11934193.0, "close_time": 1728691199999, "quote_volume": 2336657.1944, "trades": 22622, "taker_buy_base": 4368227.0, "taker_buy_quote": 855801.4731 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.1935, "high": 0.2028, "low": 0.1934, "close": 0.1953, "volume": 8629570.0, "close_time": 1728777599999, "quote_volume": 1715471.0096, "trades": 15290, "taker_buy_base": 4183699.0, "taker_buy_quote": 831744.378 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.1953, "high": 0.196, "low": 0.1842, "close": 0.1959, "volume": 9134656.0, "close_time": 1728863999999, "quote_volume": 1741646.0208, "trades": 16358, "taker_buy_base": 4528626.0, "taker_buy_quote": 862937.0971 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.1959, "high": 0.2042, "low": 0.1922, "close": 0.2026, "volume": 13546440.0, "close_time": 1728950399999, "quote_volume": 2699780.7389, "trades": 25911, "taker_buy_base": 5994722.0, "taker_buy_quote": 1195403.2805 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.2026, "high": 0.2059, "low": 0.1962, "close": 0.2011, "volume": 12181954.0, "close_time": 1729036799999, "quote_volume": 2440756.7871, "trades": 22266, "taker_buy_base": 5833503.0, "taker_buy_quote": 1169344.9453 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.2011, "high": 0.2012, "low": 0.1954, "close": 0.1973, "volume": 6278271.0, "close_time": 1729123199999, "quote_volume": 1241468.6288, "trades": 15253, "taker_buy_base": 2911638.0, "taker_buy_quote": 575956.8588 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.1972, "high": 0.1997, "low": 0.1959, "close": 0.199, "volume": 6104557.0, "close_time": 1729209599999, "quote_volume": 1203807.228, "trades": 14093, "taker_buy_base": 2743604.0, "taker_buy_quote": 541526.8946 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.1989, "high": 0.2042, "low": 0.1949, "close": 0.2042, "volume": 10254731.0, "close_time": 1729295999999, "quote_volume": 2040226.5725, "trades": 15890, "taker_buy_base": 4623705.0, "taker_buy_quote": 920823.7098 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.2041, "high": 0.2141, "low": 0.1971, "close": 0.2083, "volume": 14894715.0, "close_time": 1729382399999, "quote_volume": 3056726.4367, "trades": 23081, "taker_buy_base": 7749970.0, "taker_buy_quote": 1588687.6294 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.2084, "high": 0.2185, "low": 0.2016, "close": 0.2059, "volume": 18546374.0, "close_time": 1729468799999, "quote_volume": 3903922.9555, "trades": 33400, "taker_buy_base": 8780587.0, "taker_buy_quote": 1849466.5848 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.2057, "high": 0.2084, "low": 0.1961, "close": 0.1986, "volume": 13167653.0, "close_time": 1729555199999, "quote_volume": 2662624.6008, "trades": 23821, "taker_buy_base": 6223205.0, "taker_buy_quote": 1259938.464 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.1986, "high": 0.2001, "low": 0.1808, "close": 0.1851, "volume": 18749570.0, "close_time": 1729641599999, "quote_volume": 3535035.1534, "trades": 29373, "taker_buy_base": 8030350.0, "taker_buy_quote": 1510562.8899 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.1851, "high": 0.1863, "low": 0.1724, "close": 0.1761, "volume": 12958481.0, "close_time": 1729727999999, "quote_volume": 2322023.1154, "trades": 22483, "taker_buy_base": 5281545.0, "taker_buy_quote": 947820.1187 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.176, "high": 0.1823, "low": 0.1721, "close": 0.1799, "volume": 8729039.0, "close_time": 1729814399999, "quote_volume": 1540800.0173, "trades": 17369, "taker_buy_base": 4002971.0, "taker_buy_quote": 707004.9858 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.18, "high": 0.1824, "low": 0.1527, "close": 0.1609, "volume": 20676865.0, "close_time": 1729900799999, "quote_volume": 3595793.2198, "trades": 34136, "taker_buy_base": 9594219.0, "taker_buy_quote": 1672742.3455 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.1609, "high": 0.1649, "low": 0.1566, "close": 0.1622, "volume": 9401255.0, "close_time": 1729987199999, "quote_volume": 1518440.3203, "trades": 15787, "taker_buy_base": 4549420.0, "taker_buy_quote": 734955.8232 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.1623, "high": 0.1728, "low": 0.1608, "close": 0.17, "volume": 7944398.0, "close_time": 1730073599999, "quote_volume": 1322381.0535, "trades": 13225, "taker_buy_base": 3904958.0, "taker_buy_quote": 653531.6122 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.1701, "high": 0.1736, "low": 0.1636, "close": 0.1719, "volume": 11321254.0, "close_time": 1730159999999, "quote_volume": 1900291.7014, "trades": 15547, "taker_buy_base": 4591189.0, "taker_buy_quote": 771479.8245 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.172, "high": 0.1834, "low": 0.1719, "close": 0.1804, "volume": 16053488.0, "close_time": 1730246399999, "quote_volume": 2845529.0555, "trades": 23164, "taker_buy_base": 7606219.0, "taker_buy_quote": 1348962.1502 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.1804, "high": 0.1846, "low": 0.1776, "close": 0.1802, "volume": 4976010.0, "close_time": 1730332799999, "quote_volume": 899455.4704, "trades": 8733, "taker_buy_base": 2242265.0, "taker_buy_quote": 405470.809 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.1803, "high": 0.1805, "low": 0.1714, "close": 0.1762, "volume": 6691632.0, "close_time": 1730419199999, "quote_volume": 1179489.0809, "trades": 9675, "taker_buy_base": 3623912.0, "taker_buy_quote": 639559.879 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.1762, "high": 0.1823, "low": 0.1698, "close": 0.1734, "volume": 6826073.0, "close_time": 1730505599999, "quote_volume": 1196387.9094, "trades": 14249, "taker_buy_base": 3411339.0, "taker_buy_quote": 597451.6021 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.1734, "high": 0.1757, "low": 0.1652, "close": 0.1665, "volume": 3203906.0, "close_time": 1730591999999, "quote_volume": 542023.9379, "trades": 7427, "taker_buy_base": 1601190.0, "taker_buy_quote": 271035.2568 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.1664, "high": 0.1687, "low": 0.1573, "close": 0.1674, "volume": 12210224.0, "close_time": 1730678399999, "quote_volume": 1973730.9964, "trades": 18606, "taker_buy_base": 5912633.0, "taker_buy_quote": 956554.2395 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.1675, "high": 0.1684, "low": 0.1552, "close": 0.1585, "volume": 8105046.0, "close_time": 1730764799999, "quote_volume": 1305612.2935, "trades": 13224, "taker_buy_base": 3250685.0, "taker_buy_quote": 524691.173 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.1585, "high": 0.1695, "low": 0.1584, "close": 0.1674, "volume": 6043957.0, "close_time": 1730851199999, "quote_volume": 997843.5037, "trades": 11357, "taker_buy_base": 3210457.0, "taker_buy_quote": 529986.6769 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.1674, "high": 0.1855, "low": 0.167, "close": 0.1841, "volume": 15463896.0, "close_time": 1730937599999, "quote_volume": 2749640.1087, "trades": 26608, "taker_buy_base": 7551386.0, "taker_buy_quote": 1343395.7029 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.1842, "high": 0.1906, "low": 0.1799, "close": 0.1878, "volume": 9367335.0, "close_time": 1731023999999, "quote_volume": 1742081.0879, "trades": 15908, "taker_buy_base": 4678953.0, "taker_buy_quote": 870913.3018 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.1879, "high": 0.1922, "low": 0.1825, "close": 0.1913, "volume": 12125454.0, "close_time": 1731110399999, "quote_volume": 2279832.6907, "trades": 21816, "taker_buy_base": 6242510.0, "taker_buy_quote": 1174610.1788 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.1913, "high": 0.1962, "low": 0.1849, "close": 0.1937, "volume": 10042740.0, "close_time": 1731196799999, "quote_volume": 1922156.3547, "trades": 17188, "taker_buy_base": 5155703.0, "taker_buy_quote": 987857.1198 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.1938, "high": 0.2049, "low": 0.1859, "close": 0.1965, "volume": 20359940.0, "close_time": 1731283199999, "quote_volume": 4044849.2769, "trades": 38418, "taker_buy_base": 9729877.0, "taker_buy_quote": 1931943.6873 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.1966, "high": 0.2174, "low": 0.1932, "close": 0.2155, "volume": 26739057.0, "close_time": 1731369599999, "quote_volume": 5509466.172, "trades": 56810, "taker_buy_base": 13733421.0, "taker_buy_quote": 2831625.5675 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.2156, "high": 0.22, "low": 0.189, "close": 0.197, "volume": 33933607.0, "close_time": 1731455999999, "quote_volume": 6900807.5195, "trades": 89823, "taker_buy_base": 16544791.0, "taker_buy_quote": 3360823.1991 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.1971, "high": 0.2002, "low": 0.1751, "close": 0.18, "volume": 25942399.0, "close_time": 1731542399999, "quote_volume": 4814294.4209, "trades": 67217, "taker_buy_base": 12233956.0, "taker_buy_quote": 2272215.9084 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.1801, "high": 0.1888, "low": 0.1684, "close": 0.1715, "volume": 20969482.0, "close_time": 1731628799999, "quote_volume": 3738603.8719, "trades": 45268, "taker_buy_base": 10075379.0, "taker_buy_quote": 1798830.7222 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.1715, "high": 0.1791, "low": 0.164, "close": 0.1768, "volume": 13810038.0, "close_time": 1731715199999, "quote_volume": 2375025.0468, "trades": 28739, "taker_buy_base": 6502611.0, "taker_buy_quote": 1115773.3939 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.1769, "high": 0.1912, "low": 0.1767, "close": 0.1895, "volume": 26847217.0, "close_time": 1731801599999, "quote_volume": 4937051.3695, "trades": 47378, "taker_buy_base": 12759317.0, "taker_buy_quote": 2348068.4668 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.1896, "high": 0.1923, "low": 0.1737, "close": 0.1776, "volume": 19960439.0, "close_time": 1731887999999, "quote_volume": 3639645.4958, "trades": 38915, "taker_buy_base": 8738695.0, "taker_buy_quote": 1596144.9123 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.1777, "high": 0.2045, "low": 0.176, "close": 0.2009, "volume": 44602103.0, "close_time": 1731974399999, "quote_volume": 8600115.9003, "trades": 73625, "taker_buy_base": 22172739.0, "taker_buy_quote": 4278620.6105 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.2009, "high": 0.2061, "low": 0.1848, "close": 0.1899, "volume": 19790382.0, "close_time": 1732060799999, "quote_volume": 3854793.5919, "trades": 39954, "taker_buy_base": 9832770.0, "taker_buy_quote": 1916584.1536 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.19, "high": 0.19, "low": 0.1733, "close": 0.177, "volume": 21128888.0, "close_time": 1732147199999, "quote_volume": 3865511.5572, "trades": 36043, "taker_buy_base": 9453034.0, "taker_buy_quote": 1726692.3718 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.177, "high": 0.1923, "low": 0.1703, "close": 0.1907, "volume": 16340872.0, "close_time": 1732233599999, "quote_volume": 2996603.2109, "trades": 30954, "taker_buy_base": 8367659.0, "taker_buy_quote": 1532724.0195 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.1909, "high": 0.1985, "low": 0.1855, "close": 0.1981, "volume": 15122324.0, "close_time": 1732319999999, "quote_volume": 2893470.1291, "trades": 33522, "taker_buy_base": 7075580.0, "taker_buy_quote": 1354154.6484 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.1983, "high": 0.2162, "low": 0.1944, "close": 0.2128, "volume": 26130320.0, "close_time": 1732406399999, "quote_volume": 5388520.8472, "trades": 56801, "taker_buy_base": 12524405.0, "taker_buy_quote": 2588155.3485 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.2127, "high": 0.23, "low": 0.2044, "close": 0.2268, "volume": 31826358.0, "close_time": 1732492799999, "quote_volume": 6967064.7783, "trades": 68356, "taker_buy_base": 16135043.0, "taker_buy_quote": 3533661.9757 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.2268, "high": 0.2331, "low": 0.214, "close": 0.2211, "volume": 23769659.0, "close_time": 1732579199999, "quote_volume": 5337904.3394, "trades": 61835, "taker_buy_base": 11631565.0, "taker_buy_quote": 2613116.552 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.221, "high": 0.2329, "low": 0.2052, "close": 0.2251, "volume": 31463375.0, "close_time": 1732665599999, "quote_volume": 6892092.3497, "trades": 77464, "taker_buy_base": 15771010.0, "taker_buy_quote": 3458545.597 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.225, "high": 0.239, "low": 0.2189, "close": 0.2337, "volume": 29889705.0, "close_time": 1732751999999, "quote_volume": 6907868.5372, "trades": 69169, "taker_buy_base": 14888979.0, "taker_buy_quote": 3443336.4236 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.2335, "high": 0.2431, "low": 0.225, "close": 0.2371, "volume": 16933281.0, "close_time": 1732838399999, "quote_volume": 3944744.3791, "trades": 41662, "taker_buy_base": 8371141.0, "taker_buy_quote": 1952138.7223 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.2372, "high": 0.2588, "low": 0.2312, "close": 0.2565, "volume": 18712874.0, "close_time": 1732924799999, "quote_volume": 4615581.9799, "trades": 42778, "taker_buy_base": 9495807.0, "taker_buy_quote": 2344543.1677 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.2565, "high": 0.2795, "low": 0.2508, "close": 0.2751, "volume": 19957411.0, "close_time": 1733011199999, "quote_volume": 5306148.572, "trades": 46700, "taker_buy_base": 9952747.0, "taker_buy_quote": 2649689.5989 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.2752, "high": 0.3011, "low": 0.2653, "close": 0.2826, "volume": 24478916.0, "close_time": 1733097599999, "quote_volume": 7051497.8907, "trades": 56817, "taker_buy_base": 11238942.0, "taker_buy_quote": 3235901.7335 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.2824, "high": 0.2939, "low": 0.2644, "close": 0.2928, "volume": 20399712.0, "close_time": 1733183999999, "quote_volume": 5698914.3987, "trades": 53602, "taker_buy_base": 9412610.0, "taker_buy_quote": 2631906.5166 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.2928, "high": 0.3385, "low": 0.2879, "close": 0.3195, "volume": 49426113.0, "close_time": 1733270399999, "quote_volume": 15635037.0998, "trades": 112044, "taker_buy_base": 24470750.0, "taker_buy_quote": 7739575.0744 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.3196, "high": 0.3301, "low": 0.29, "close": 0.3136, "volume": 26191353.0, "close_time": 1733356799999, "quote_volume": 8320287.4638, "trades": 69672, "taker_buy_base": 12523139.0, "taker_buy_quote": 3983645.9716 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.3138, "high": 0.318, "low": 0.2939, "close": 0.3051, "volume": 21354204.0, "close_time": 1733443199999, "quote_volume": 6592453.1176, "trades": 65185, "taker_buy_base": 9737245.0, "taker_buy_quote": 3009619.7622 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.3053, "high": 0.3311, "low": 0.299, "close": 0.3227, "volume": 23593079.0, "close_time": 1733529599999, "quote_volume": 7484316.5202, "trades": 63818, "taker_buy_base": 11645021.0, "taker_buy_quote": 3691976.4835 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.3227, "high": 0.3258, "low": 0.3077, "close": 0.3123, "volume": 12658764.0, "close_time": 1733615999999, "quote_volume": 4011394.0177, "trades": 44177, "taker_buy_base": 5373878.0, "taker_buy_quote": 1703823.2451 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.3122, "high": 0.3268, "low": 0.3027, "close": 0.3254, "volume": 14563815.0, "close_time": 1733702399999, "quote_volume": 4593480.9918, "trades": 45947, "taker_buy_base": 6954843.0, "taker_buy_quote": 2195862.4077 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.3254, "high": 0.326, "low": 0.2315, "close": 0.2559, "volume": 34572688.0, "close_time": 1733788799999, "quote_volume": 9644566.5059, "trades": 102943, "taker_buy_base": 15996875.0, "taker_buy_quote": 4453952.9001 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.256, "high": 0.2628, "low": 0.222, "close": 0.2458, "volume": 27809928.0, "close_time": 1733875199999, "quote_volume": 6774680.3682, "trades": 68714, "taker_buy_base": 12774613.0, "taker_buy_quote": 3105054.3358 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.2457, "high": 0.2737, "low": 0.236, "close": 0.2718, "volume": 14443363.0, "close_time": 1733961599999, "quote_volume": 3714396.9657, "trades": 34533, "taker_buy_base": 7296118.0, "taker_buy_quote": 1877427.6356 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.2718, "high": 0.2931, "low": 0.2694, "close": 0.2831, "volume": 16274034.0, "close_time": 1734047999999, "quote_volume": 4609064.7976, "trades": 44753, "taker_buy_base": 7564556.0, "taker_buy_quote": 2143302.3272 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.2832, "high": 0.2875, "low": 0.2721, "close": 0.28, "volume": 13467771.0, "close_time": 1734134399999, "quote_volume": 3763414.9698, "trades": 36171, "taker_buy_base": 6104138.0, "taker_buy_quote": 1707780.4828 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.2799, "high": 0.285, "low": 0.256, "close": 0.263, "volume": 10574031.0, "close_time": 1734220799999, "quote_volume": 2853265.1578, "trades": 30333, "taker_buy_base": 5055325.0, "taker_buy_quote": 1365245.8231 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.2631, "high": 0.2714, "low": 0.2496, "close": 0.2696, "volume": 11022723.0, "close_time": 1734307199999, "quote_volume": 2870144.6062, "trades": 33625, "taker_buy_base": 5653604.0, "taker_buy_quote": 1472559.3544 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.2695, "high": 0.279, "low": 0.2534, "close": 0.2608, "volume": 12770096.0, "close_time": 1734393599999, "quote_volume": 3372202.5626, "trades": 41728, "taker_buy_base": 5976119.0, "taker_buy_quote": 1580775.187 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.2608, "high": 0.2612, "low": 0.2366, "close": 0.2393, "volume": 12825516.0, "close_time": 1734479999999, "quote_volume": 3213934.319, "trades": 36708, "taker_buy_base": 6019754.0, "taker_buy_quote": 1509133.3308 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.2394, "high": 0.2409, "low": 0.2097, "close": 0.2139, "volume": 18212445.0, "close_time": 1734566399999, "quote_volume": 4158208.8761, "trades": 51357, "taker_buy_base": 8656184.0, "taker_buy_quote": 1974511.9998 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.2138, "high": 0.2209, "low": 0.1899, "close": 0.1942, "volume": 22995818.0, "close_time": 1734652799999, "quote_volume": 4713661.1321, "trades": 61849, "taker_buy_base": 10020749.0, "taker_buy_quote": 2063314.8834 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.1943, "high": 0.2094, "low": 0.1656, "close": 0.2055, "volume": 28352413.0, "close_time": 1734739199999, "quote_volume": 5329303.5506, "trades": 56447, "taker_buy_base": 13775693.0, "taker_buy_quote": 2603562.7334 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.2055, "high": 0.2211, "low": 0.1939, "close": 0.1963, "volume": 13742736.0, "close_time": 1734825599999, "quote_volume": 2823711.7816, "trades": 32499, "taker_buy_base": 5964657.0, "taker_buy_quote": 1229866.9229 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.1964, "high": 0.2048, "low": 0.1912, "close": 0.1979, "volume": 10033835.0, "close_time": 1734911999999, "quote_volume": 1991467.1905, "trades": 22325, "taker_buy_base": 4765000.0, "taker_buy_quote": 946470.4683 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.198, "high": 0.2175, "low": 0.1923, "close": 0.2143, "volume": 12112890.0, "close_time": 1734998399999, "quote_volume": 2470837.8176, "trades": 27552, "taker_buy_base": 5616930.0, "taker_buy_quote": 1147651.2883 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.2143, "high": 0.2352, "low": 0.2085, "close": 0.2302, "volume": 11226992.0, "close_time": 1735084799999, "quote_volume": 2508424.5193, "trades": 27577, "taker_buy_base": 5698825.0, "taker_buy_quote": 1272424.8605 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.2302, "high": 0.2349, "low": 0.2212, "close": 0.2237, "volume": 9544810.0, "close_time": 1735171199999, "quote_volume": 2191424.4047, "trades": 23552, "taker_buy_base": 4587648.0, "taker_buy_quote": 1055050.9747 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.2237, "high": 0.2274, "low": 0.2022, "close": 0.2055, "volume": 8117426.0, "close_time": 1735257599999, "quote_volume": 1731514.8102, "trades": 17480, "taker_buy_base": 3627115.0, "taker_buy_quote": 774606.4748 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.2056, "high": 0.2181, "low": 0.2043, "close": 0.2069, "volume": 9266759.0, "close_time": 1735343999999, "quote_volume": 1944472.3845, "trades": 23335, "taker_buy_base": 4610414.0, "taker_buy_quote": 967941.8064 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.207, "high": 0.2284, "low": 0.2052, "close": 0.2245, "volume": 13803648.0, "close_time": 1735430399999, "quote_volume": 3026625.5395, "trades": 28182, "taker_buy_base": 7206141.0, "taker_buy_quote": 1580251.358 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.2244, "high": 0.2275, "low": 0.2173, "close": 0.2214, "volume": 13396622.0, "close_time": 1735516799999, "quote_volume": 2971423.1067, "trades": 24277, "taker_buy_base": 6337636.0, "taker_buy_quote": 1406748.524 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.2214, "high": 0.2481, "low": 0.2165, "close": 0.2356, "volume": 40433555.0, "close_time": 1735603199999, "quote_volume": 9477099.4076, "trades": 56735, "taker_buy_base": 20600096.0, "taker_buy_quote": 4834823.2678 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.2358, "high": 0.2502, "low": 0.2277, "close": 0.2371, "volume": 29658354.0, "close_time": 1735689599999, "quote_volume": 7110429.4767, "trades": 45647, "taker_buy_base": 14442241.0, "taker_buy_quote": 3465062.0363 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.237, "high": 0.2417, "low": 0.2267, "close": 0.2343, "volume": 14020670.0, "close_time": 1735775999999, "quote_volume": 3255631.7334, "trades": 29311, "taker_buy_base": 6389655.0, "taker_buy_quote": 1483942.6373 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.2342, "high": 0.2588, "low": 0.2342, "close": 0.251, "volume": 15693654.0, "close_time": 1735862399999, "quote_volume": 3951721.2365, "trades": 42071, "taker_buy_base": 7867213.0, "taker_buy_quote": 1981002.9197 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.2511, "high": 0.2588, "low": 0.246, "close": 0.2577, "volume": 11696669.0, "close_time": 1735948799999, "quote_volume": 2957279.1221, "trades": 24744, "taker_buy_base": 5661899.0, "taker_buy_quote": 1432965.2488 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.2578, "high": 0.2587, "low": 0.2495, "close": 0.2553, "volume": 8575579.0, "close_time": 1736035199999, "quote_volume": 2180120.168, "trades": 19836, "taker_buy_base": 4254148.0, "taker_buy_quote": 1082395.115 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.2553, "high": 0.2618, "low": 0.2502, "close": 0.2547, "volume": 12874765.0, "close_time": 1736121599999, "quote_volume": 3289419.7235, "trades": 28391, "taker_buy_base": 7141402.0, "taker_buy_quote": 1825551.0738 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.2548, "high": 0.2656, "low": 0.2489, "close": 0.2596, "volume": 10913628.0, "close_time": 1736207999999, "quote_volume": 2802072.8833, "trades": 24873, "taker_buy_base": 5456862.0, "taker_buy_quote": 1402195.744 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.2595, "high": 0.2606, "low": 0.224, "close": 0.2242, "volume": 15436747.0, "close_time": 1736294399999, "quote_volume": 3748028.9868, "trades": 37455, "taker_buy_base": 6533131.0, "taker_buy_quote": 1589802.7354 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.2243, "high": 0.228, "low": 0.2013, "close": 0.2116, "volume": 14344962.0, "close_time": 1736380799999, "quote_volume": 3068798.1822, "trades": 39486, "taker_buy_base": 6788178.0, "taker_buy_quote": 1450371.337 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.2115, "high": 0.2156, "low": 0.2005, "close": 0.2055, "volume": 10519793.0, "close_time": 1736467199999, "quote_volume": 2191062.3744, "trades": 19552, "taker_buy_base": 4534852.0, "taker_buy_quote": 946964.1286 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.2059, "high": 0.2152, "low": 0.2018, "close": 0.2093, "volume": 10073805.0, "close_time": 1736553599999, "quote_volume": 2101748.873, "trades": 16428, "taker_buy_base": 4931253.0, "taker_buy_quote": 1030336.1558 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.209, "high": 0.2145, "low": 0.2044, "close": 0.209, "volume": 6365313.0, "close_time": 1736639999999, "quote_volume": 1327852.8975, "trades": 11575, "taker_buy_base": 3452130.0, "taker_buy_quote": 721152.7998 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.2094, "high": 0.2115, "low": 0.2041, "close": 0.207, "volume": 4612074.0, "close_time": 1736726399999, "quote_volume": 960127.7841, "trades": 8813, "taker_buy_base": 2033980.0, "taker_buy_quote": 423541.8249 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.2069, "high": 0.2125, "low": 0.1863, "close": 0.2011, "volume": 15630747.0, "close_time": 1736812799999, "quote_volume": 3058914.381, "trades": 22518, "taker_buy_base": 7107254.0, "taker_buy_quote": 1391818.0947 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.201, "high": 0.2108, "low": 0.1994, "close": 0.209, "volume": 7323231.0, "close_time": 1736899199999, "quote_volume": 1498143.9888, "trades": 12188, "taker_buy_base": 3682797.0, "taker_buy_quote": 754149.5863 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.2091, "high": 0.219, "low": 0.2019, "close": 0.2184, "volume": 8827714.0, "close_time": 1736985599999, "quote_volume": 1869228.6238, "trades": 16987, "taker_buy_base": 4336890.0, "taker_buy_quote": 918601.9654 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.2185, "high": 0.219, "low": 0.2071, "close": 0.2116, "volume": 12238161.0, "close_time": 1737071999999, "quote_volume": 2617058.4911, "trades": 21319, "taker_buy_base": 5607450.0, "taker_buy_quote": 1200670.6952 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.2118, "high": 0.2258, "low": 0.2117, "close": 0.2234, "volume": 8913938.0, "close_time": 1737158399999, "quote_volume": 1966949.7125, "trades": 16173, "taker_buy_base": 4698710.0, "taker_buy_quote": 1036285.0642 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.2235, "high": 0.2255, "low": 0.2002, "close": 0.2062, "volume": 12433278.0, "close_time": 1737244799999, "quote_volume": 2589264.9727, "trades": 19941, "taker_buy_base": 5832413.0, "taker_buy_quote": 1211173.8633 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.2061, "high": 0.2123, "low": 0.1838, "close": 0.188, "volume": 19369103.0, "close_time": 1737331199999, "quote_volume": 3791160.6286, "trades": 34781, "taker_buy_base": 7934266.0, "taker_buy_quote": 1548154.013 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.1875, "high": 0.1986, "low": 0.1731, "close": 0.1778, "volume": 20788591.0, "close_time": 1737417599999, "quote_volume": 3831603.9413, "trades": 49167, "taker_buy_base": 9274838.0, "taker_buy_quote": 1711425.2513 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.178, "high": 0.1867, "low": 0.1686, "close": 0.1847, "volume": 8957026.0, "close_time": 1737503999999, "quote_volume": 1585916.3519, "trades": 18231, "taker_buy_base": 4604869.0, "taker_buy_quote": 816524.0456 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.1848, "high": 0.188, "low": 0.1766, "close": 0.1775, "volume": 5177087.0, "close_time": 1737590399999, "quote_volume": 945035.1397, "trades": 11259, "taker_buy_base": 2037019.0, "taker_buy_quote": 371631.7118 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.1776, "high": 0.1816, "low": 0.1697, "close": 0.1761, "volume": 11211310.0, "close_time": 1737676799999, "quote_volume": 1962559.4004, "trades": 20223, "taker_buy_base": 5566555.0, "taker_buy_quote": 973912.9368 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.1763, "high": 0.1781, "low": 0.1648, "close": 0.1658, "volume": 6203945.0, "close_time": 1737763199999, "quote_volume": 1074612.4685, "trades": 12982, "taker_buy_base": 2881555.0, "taker_buy_quote": 500304.0957 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.1657, "high": 0.1722, "low": 0.1625, "close": 0.1696, "volume": 3581520.0, "close_time": 1737849599999, "quote_volume": 599182.1528, "trades": 7055, "taker_buy_base": 2029262.0, "taker_buy_quote": 339281.0634 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.1696, "high": 0.1799, "low": 0.1688, "close": 0.1707, "volume": 5543070.0, "close_time": 1737935999999, "quote_volume": 973332.1098, "trades": 12020, "taker_buy_base": 2756701.0, "taker_buy_quote": 484432.723 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.1706, "high": 0.1712, "low": 0.1468, "close": 0.163, "volume": 11572808.0, "close_time": 1738022399999, "quote_volume": 1829368.0546, "trades": 22568, "taker_buy_base": 5296734.0, "taker_buy_quote": 836604.3587 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.1631, "high": 0.1652, "low": 0.1486, "close": 0.1496, "volume": 5613734.0, "close_time": 1738108799999, "quote_volume": 883916.9126, "trades": 9987, "taker_buy_base": 2815713.0, "taker_buy_quote": 446868.5995 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.1495, "high": 0.1614, "low": 0.1492, "close": 0.1553, "volume": 7943808.0, "close_time": 1738195199999, "quote_volume": 1227679.3563, "trades": 14363, "taker_buy_base": 3959625.0, "taker_buy_quote": 611216.5553 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.1557, "high": 0.1675, "low": 0.1534, "close": 0.1635, "volume": 4593456.0, "close_time": 1738281599999, "quote_volume": 748648.2252, "trades": 9290, "taker_buy_base": 2313169.0, "taker_buy_quote": 376712.5535 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.1636, "high": 0.1725, "low": 0.16, "close": 0.1653, "volume": 3994252.0, "close_time": 1738367999999, "quote_volume": 663829.6542, "trades": 10005, "taker_buy_base": 1815145.0, "taker_buy_quote": 302393.9743 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.1653, "high": 0.1676, "low": 0.1489, "close": 0.1497, "volume": 3503647.0, "close_time": 1738454399999, "quote_volume": 559175.7744, "trades": 7686, "taker_buy_base": 1565913.0, "taker_buy_quote": 250893.1064 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.1495, "high": 0.1531, "low": 0.1184, "close": 0.126, "volume": 15588182.0, "close_time": 1738540799999, "quote_volume": 2105670.6423, "trades": 22630, "taker_buy_base": 6904939.0, "taker_buy_quote": 931076.5946 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.126, "high": 0.1301, "low": 0.0938, "close": 0.1287, "volume": 32105879.0, "close_time": 1738627199999, "quote_volume": 3565088.447, "trades": 53308, "taker_buy_base": 15952725.0, "taker_buy_quote": 1774245.7927 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.1289, "high": 0.1302, "low": 0.1141, "close": 0.1211, "volume": 9979951.0, "close_time": 1738713599999, "quote_volume": 1200731.9975, "trades": 16663, "taker_buy_base": 4581560.0, "taker_buy_quote": 551868.84 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.121, "high": 0.1223, "low": 0.1132, "close": 0.1166, "volume": 6016713.0, "close_time": 1738799999999, "quote_volume": 712870.2635, "trades": 9916, "taker_buy_base": 3007458.0, "taker_buy_quote": 356345.0772 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.1166, "high": 0.1191, "low": 0.1076, "close": 0.1089, "volume": 7851441.0, "close_time": 1738886399999, "quote_volume": 894075.3897, "trades": 13381, "taker_buy_base": 4249450.0, "taker_buy_quote": 485967.0804 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.1089, "high": 0.1185, "low": 0.1074, "close": 0.1103, "volume": 6078341.0, "close_time": 1738972799999, "quote_volume": 682195.674, "trades": 9917, "taker_buy_base": 3095803.0, "taker_buy_quote": 347707.6533 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.1103, "high": 0.1199, "low": 0.108, "close": 0.1189, "volume": 7483443.0, "close_time": 1739059199999, "quote_volume": 839233.3697, "trades": 11612, "taker_buy_base": 4339772.0, "taker_buy_quote": 486526.0635 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.1189, "high": 0.1239, "low": 0.111, "close": 0.1169, "volume": 6425755.0, "close_time": 1739145599999, "quote_volume": 762160.8839, "trades": 11431, "taker_buy_base": 3377027.0, "taker_buy_quote": 401440.8748 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.1169, "high": 0.1229, "low": 0.1126, "close": 0.1218, "volume": 6242621.0, "close_time": 1739231999999, "quote_volume": 743805.0418, "trades": 8855, "taker_buy_base": 3265114.0, "taker_buy_quote": 388939.1057 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.1218, "high": 0.1293, "low": 0.1196, "close": 0.1222, "volume": 4392499.0, "close_time": 1739318399999, "quote_volume": 544079.4028, "trades": 7035, "taker_buy_base": 2120756.0, "taker_buy_quote": 262275.8189 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.122, "high": 0.1328, "low": 0.1155, "close": 0.1321, "volume": 7491950.0, "close_time": 1739404799999, "quote_volume": 932358.7538, "trades": 9596, "taker_buy_base": 3371032.0, "taker_buy_quote": 422835.045 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.1322, "high": 0.1343, "low": 0.1229, "close": 0.1278, "volume": 4820282.0, "close_time": 1739491199999, "quote_volume": 616361.1259, "trades": 10597, "taker_buy_base": 1897630.0, "taker_buy_quote": 242458.9436 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.1278, "high": 0.1326, "low": 0.1268, "close": 0.1302, "volume": 4118149.0, "close_time": 1739577599999, "quote_volume": 534311.731, "trades": 6813, "taker_buy_base": 2202656.0, "taker_buy_quote": 286087.7509 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.1302, "high": 0.1302, "low": 0.1224, "close": 0.1236, "volume": 4503340.0, "close_time": 1739663999999, "quote_volume": 568246.6007, "trades": 6176, "taker_buy_base": 1928425.0, "taker_buy_quote": 243091.1523 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.1235, "high": 0.1336, "low": 0.1227, "close": 0.1316, "volume": 10947284.0, "close_time": 1739750399999, "quote_volume": 1408078.7329, "trades": 15097, "taker_buy_base": 5974927.0, "taker_buy_quote": 768691.1058 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.1315, "high": 0.1366, "low": 0.1264, "close": 0.1286, "volume": 13328497.0, "close_time": 1739836799999, "quote_volume": 1752994.0141, "trades": 17889, "taker_buy_base": 6607662.0, "taker_buy_quote": 869866.6618 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.1287, "high": 0.129, "low": 0.1149, "close": 0.1211, "volume": 7175463.0, "close_time": 1739923199999, "quote_volume": 867209.7781, "trades": 10377, "taker_buy_base": 3250957.0, "taker_buy_quote": 392001.9013 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.121, "high": 0.125, "low": 0.119, "close": 0.1232, "volume": 3749268.0, "close_time": 1740009599999, "quote_volume": 457973.8238, "trades": 5222, "taker_buy_base": 1730621.0, "taker_buy_quote": 211898.5433 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.1229, "high": 0.139, "low": 0.1228, "close": 0.1373, "volume": 8117899.0, "close_time": 1740095999999, "quote_volume": 1061772.455, "trades": 10745, "taker_buy_base": 3761128.0, "taker_buy_quote": 491532.7136 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.1373, "high": 0.1457, "low": 0.1301, "close": 0.1307, "volume": 12844773.0, "close_time": 1740182399999, "quote_volume": 1788791.848, "trades": 14843, "taker_buy_base": 6104483.0, "taker_buy_quote": 852768.5264 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.1306, "high": 0.1414, "low": 0.1294, "close": 0.138, "volume": 6544152.0, "close_time": 1740268799999, "quote_volume": 891962.7951, "trades": 7694, "taker_buy_base": 3366282.0, "taker_buy_quote": 457934.5503 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.1379, "high": 0.1431, "low": 0.1351, "close": 0.1378, "volume": 8196521.0, "close_time": 1740355199999, "quote_volume": 1138434.0467, "trades": 12961, "taker_buy_base": 4243826.0, "taker_buy_quote": 589284.869 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.1378, "high": 0.1391, "low": 0.1161, "close": 0.118, "volume": 11738929.0, "close_time": 1740441599999, "quote_volume": 1496912.7917, "trades": 15313, "taker_buy_base": 5420322.0, "taker_buy_quote": 690517.6068 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.1179, "high": 0.125, "low": 0.1101, "close": 0.1232, "volume": 12158708.0, "close_time": 1740527999999, "quote_volume": 1412918.5161, "trades": 14555, "taker_buy_base": 5868383.0, "taker_buy_quote": 681640.1259 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.1232, "high": 0.129, "low": 0.1188, "close": 0.1249, "volume": 8375046.0, "close_time": 1740614399999, "quote_volume": 1035237.9788, "trades": 11198, "taker_buy_base": 4301630.0, "taker_buy_quote": 532154.6995 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.1249, "high": 0.13, "low": 0.1219, "close": 0.1264, "volume": 6672822.0, "close_time": 1740700799999, "quote_volume": 840822.4566, "trades": 7960, "taker_buy_base": 3702111.0, "taker_buy_quote": 466114.4515 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.1265, "high": 0.1274, "low": 0.114, "close": 0.1252, "volume": 9546639.0, "close_time": 1740787199999, "quote_volume": 1144924.9402, "trades": 12145, "taker_buy_base": 4500080.0, "taker_buy_quote": 540901.4481 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.1253, "high": 0.1274, "low": 0.1178, "close": 0.1209, "volume": 3886678.0, "close_time": 1740873599999, "quote_volume": 474184.7236, "trades": 6415, "taker_buy_base": 1670218.0, "taker_buy_quote": 202871.3582 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.1209, "high": 0.1353, "low": 0.1187, "close": 0.1343, "volume": 10839835.0, "close_time": 1740959999999, "quote_volume": 1374001.027, "trades": 15607, "taker_buy_base": 5285777.0, "taker_buy_quote": 667880.9561 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.1346, "high": 0.1347, "low": 0.1109, "close": 0.1124, "volume": 7779191.0, "close_time": 1741046399999, "quote_volume": 948200.3685, "trades": 11280, "taker_buy_base": 3757378.0, "taker_buy_quote": 456671.5093 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.1122, "high": 0.114, "low": 0.1013, "close": 0.1106, "volume": 16065770.0, "close_time": 1741132799999, "quote_volume": 1721176.1675, "trades": 12031, "taker_buy_base": 8462008.0, "taker_buy_quote": 905922.2742 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.1103, "high": 0.1162, "low": 0.109, "close": 0.1149, "volume": 6163890.0, "close_time": 1741219199999, "quote_volume": 694298.0113, "trades": 7665, "taker_buy_base": 2464869.0, "taker_buy_quote": 277059.1922 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.1149, "high": 0.1175, "low": 0.1099, "close": 0.111, "volume": 4829766.0, "close_time": 1741305599999, "quote_volume": 549675.1244, "trades": 7155, "taker_buy_base": 1875884.0, "taker_buy_quote": 213482.5683 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.1111, "high": 0.1157, "low": 0.1046, "close": 0.1096, "volume": 8348202.0, "close_time": 1741391999999, "quote_volume": 928774.0229, "trades": 8698, "taker_buy_base": 3842867.0, "taker_buy_quote": 428681.3597 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.1095, "high": 0.1107, "low": 0.1062, "close": 0.1078, "volume": 5525470.0, "close_time": 1741478399999, "quote_volume": 598615.9538, "trades": 6450, "taker_buy_base": 2618367.0, "taker_buy_quote": 284125.4957 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.1078, "high": 0.1084, "low": 0.093, "close": 0.0961, "volume": 8175002.0, "close_time": 1741564799999, "quote_volume": 818574.0668, "trades": 10152, "taker_buy_base": 3834173.0, "taker_buy_quote": 384940.6631 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.0959, "high": 0.1028, "low": 0.0874, "close": 0.09, "volume": 15352224.0, "close_time": 1741651199999, "quote_volume": 1470064.9846, "trades": 14247, "taker_buy_base": 7130737.0, "taker_buy_quote": 684094.9529 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.0902, "high": 0.0976, "low": 0.082, "close": 0.0951, "volume": 14451299.0, "close_time": 1741737599999, "quote_volume": 1302797.0623, "trades": 11811, "taker_buy_base": 7481039.0, "taker_buy_quote": 675548.3895 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.0952, "high": 0.0991, "low": 0.0913, "close": 0.094, "volume": 15686230.0, "close_time": 1741823999999, "quote_volume": 1491690.076, "trades": 10912, "taker_buy_base": 7232126.0, "taker_buy_quote": 689176.442 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.0941, "high": 0.0956, "low": 0.0894, "close": 0.0923, "volume": 8238626.0, "close_time": 1741910399999, "quote_volume": 764803.3465, "trades": 7774, "taker_buy_base": 3714650.0, "taker_buy_quote": 344801.6923 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.0923, "high": 0.0983, "low": 0.0917, "close": 0.0955, "volume": 6614043.0, "close_time": 1741996799999, "quote_volume": 629160.0657, "trades": 7276, "taker_buy_base": 3295091.0, "taker_buy_quote": 314343.1217 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.0954, "high": 0.1, "low": 0.0946, "close": 0.0997, "volume": 4129224.0, "close_time": 1742083199999, "quote_volume": 401747.2296, "trades": 4535, "taker_buy_base": 2530796.0, "taker_buy_quote": 246172.9957 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.0997, "high": 0.101, "low": 0.0936, "close": 0.0944, "volume": 6964290.0, "close_time": 1742169599999, "quote_volume": 679914.3958, "trades": 7472, "taker_buy_base": 2621129.0, "taker_buy_quote": 255758.3016 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.0943, "high": 0.1002, "low": 0.0942, "close": 0.0992, "volume": 7168592.0, "close_time": 1742255999999, "quote_volume": 705160.0063, "trades": 7063, "taker_buy_base": 3849151.0, "taker_buy_quote": 379224.9227 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.0993, "high": 0.0999, "low": 0.0945, "close": 0.0979, "volume": 6594496.0, "close_time": 1742342399999, "quote_volume": 637816.7001, "trades": 6621, "taker_buy_base": 2858392.0, "taker_buy_quote": 276370.3644 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.0981, "high": 0.1017, "low": 0.0977, "close": 0.1014, "volume": 8592036.0, "close_time": 1742428799999, "quote_volume": 856183.7559, "trades": 12414, "taker_buy_base": 4103538.0, "taker_buy_quote": 409200.1847 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.1014, "high": 0.1016, "low": 0.096, "close": 0.0966, "volume": 5848432.0, "close_time": 1742515199999, "quote_volume": 573532.4264, "trades": 9630, "taker_buy_base": 2474504.0, "taker_buy_quote": 243116.363 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.0965, "high": 0.0972, "low": 0.0938, "close": 0.0939, "volume": 6951674.0, "close_time": 1742601599999, "quote_volume": 664495.8889, "trades": 10257, "taker_buy_base": 3248068.0, "taker_buy_quote": 310751.8515 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.0942, "high": 0.099, "low": 0.0942, "close": 0.0975, "volume": 4285953.0, "close_time": 1742687999999, "quote_volume": 415497.3485, "trades": 7829, "taker_buy_base": 1858309.0, "taker_buy_quote": 180043.1707 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.0974, "high": 0.0988, "low": 0.0921, "close": 0.095, "volume": 5238862.0, "close_time": 1742774399999, "quote_volume": 502058.9074, "trades": 6945, "taker_buy_base": 2425189.0, "taker_buy_quote": 232707.2778 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.0948, "high": 0.0981, "low": 0.0934, "close": 0.0963, "volume": 7100386.0, "close_time": 1742860799999, "quote_volume": 684748.396, "trades": 12233, "taker_buy_base": 3366026.0, "taker_buy_quote": 324931.9752 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.0963, "high": 0.0973, "low": 0.0935, "close": 0.0957, "volume": 7038231.0, "close_time": 1742947199999, "quote_volume": 671185.1252, "trades": 14088, "taker_buy_base": 3318527.0, "taker_buy_quote": 316515.537 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.0957, "high": 0.0967, "low": 0.0887, "close": 0.09, "volume": 10584912.0, "close_time": 1743033599999, "quote_volume": 986672.9309, "trades": 16511, "taker_buy_base": 5254723.0, "taker_buy_quote": 490345.3871 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.09, "high": 0.0929, "low": 0.0865, "close": 0.088, "volume": 8324389.0, "close_time": 1743119999999, "quote_volume": 749292.4159, "trades": 10057, "taker_buy_base": 3490443.0, "taker_buy_quote": 314910.7653 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.088, "high": 0.0892, "low": 0.0767, "close": 0.0785, "volume": 24329756.0, "close_time": 1743206399999, "quote_volume": 1969476.8831, "trades": 18632, "taker_buy_base": 12477630.0, "taker_buy_quote": 1010136.7668 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.0786, "high": 0.0793, "low": 0.0744, "close": 0.0758, "volume": 10001408.0, "close_time": 1743292799999, "quote_volume": 771841.2554, "trades": 9814, "taker_buy_base": 4784148.0, "taker_buy_quote": 370383.6067 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.0757, "high": 0.0792, "low": 0.0752, "close": 0.0783, "volume": 3999860.0, "close_time": 1743379199999, "quote_volume": 310862.3413, "trades": 5377, "taker_buy_base": 1772268.0, "taker_buy_quote": 137368.0572 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.0784, "high": 0.0791, "low": 0.0743, "close": 0.0764, "volume": 6257539.0, "close_time": 1743465599999, "quote_volume": 480970.1276, "trades": 9581, "taker_buy_base": 2461601.0, "taker_buy_quote": 189012.7955 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.0765, "high": 0.0809, "low": 0.0762, "close": 0.0782, "volume": 6354217.0, "close_time": 1743551999999, "quote_volume": 500920.5408, "trades": 7031, "taker_buy_base": 3014325.0, "taker_buy_quote": 237736.3427 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0686, "close": 0.0703, "volume": 11716139.0, "close_time": 1743638399999, "quote_volume": 875731.7127, "trades": 12424, "taker_buy_base": 4930156.0, "taker_buy_quote": 370251.5904 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.0703, "high": 0.0732, "low": 0.0651, "close": 0.0684, "volume": 9301211.0, "close_time": 1743724799999, "quote_volume": 636697.1259, "trades": 8476, "taker_buy_base": 4318152.0, "taker_buy_quote": 295213.9674 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.0685, "high": 0.0709, "low": 0.0662, "close": 0.0691, "volume": 6428619.0, "close_time": 1743811199999, "quote_volume": 441305.5414, "trades": 6379, "taker_buy_base": 3452877.0, "taker_buy_quote": 237845.3917 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.0692, "high": 0.0701, "low": 0.0664, "close": 0.0682, "volume": 2168153.0, "close_time": 1743897599999, "quote_volume": 148664.4474, "trades": 2081, "taker_buy_base": 1024748.0, "taker_buy_quote": 70160.1217 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.0681, "high": 0.0686, "low": 0.059, "close": 0.0608, "volume": 5377200.0, "close_time": 1743983999999, "quote_volume": 341435.07, "trades": 6481, "taker_buy_base": 2542636.0, "taker_buy_quote": 162336.7097 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.0608, "high": 0.066, "low": 0.056, "close": 0.0639, "volume": 20158049.0, "close_time": 1744070399999, "quote_volume": 1232663.3481, "trades": 23363, "taker_buy_base": 10703345.0, "taker_buy_quote": 651964.1268 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.064, "high": 0.0673, "low": 0.0625, "close": 0.0634, "volume": 7177909.0, "close_time": 1744156799999, "quote_volume": 465707.0776, "trades": 7670, "taker_buy_base": 3741345.0, "taker_buy_quote": 243517.9115 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.0632, "high": 0.0721, "low": 0.061, "close": 0.0712, "volume": 9218700.0, "close_time": 1744243199999, "quote_volume": 619134.123, "trades": 7722, "taker_buy_base": 4794723.0, "taker_buy_quote": 322549.6185 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0667, "close": 0.0685, "volume": 3977860.0, "close_time": 1744329599999, "quote_volume": 274742.9024, "trades": 4572, "taker_buy_base": 1907498.0, "taker_buy_quote": 131938.0459 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.0685, "high": 0.0733, "low": 0.0682, "close": 0.0714, "volume": 4923938.0, "close_time": 1744415999999, "quote_volume": 348960.6107, "trades": 4377, "taker_buy_base": 2722847.0, "taker_buy_quote": 192943.7283 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0715, "high": 0.0763, "low": 0.0706, "close": 0.0752, "volume": 4907101.0, "close_time": 1744502399999, "quote_volume": 363745.1579, "trades": 4371, "taker_buy_base": 2822161.0, "taker_buy_quote": 209572.0551 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0686, "close": 0.0697, "volume": 6948984.0, "close_time": 1744588799999, "quote_volume": 501926.035, "trades": 6055, "taker_buy_base": 2721093.0, "taker_buy_quote": 196550.1056 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.0697, "high": 0.0726, "low": 0.0686, "close": 0.07, "volume": 6667720.0, "close_time": 1744675199999, "quote_volume": 471074.4309, "trades": 5830, "taker_buy_base": 2845640.0, "taker_buy_quote": 201218.7852 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.0701, "high": 0.0722, "low": 0.0683, "close": 0.0688, "volume": 5594030.0, "close_time": 1744761599999, "quote_volume": 392754.81, "trades": 6870, "taker_buy_base": 2889725.0, "taker_buy_quote": 203111.0126 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0687, "high": 0.0696, "low": 0.0648, "close": 0.067, "volume": 8092359.0, "close_time": 1744847999999, "quote_volume": 546127.4079, "trades": 10411, "taker_buy_base": 3824265.0, "taker_buy_quote": 257649.7359 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.0669, "high": 0.0698, "low": 0.0664, "close": 0.0692, "volume": 3497514.0, "close_time": 1744934399999, "quote_volume": 237821.7817, "trades": 4568, "taker_buy_base": 1727694.0, "taker_buy_quote": 117436.4776 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.0691, "high": 0.0735, "low": 0.0684, "close": 0.0722, "volume": 4453349.0, "close_time": 1745020799999, "quote_volume": 319551.3646, "trades": 5743, "taker_buy_base": 2110251.0, "taker_buy_quote": 151388.8192 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.0721, "high": 0.077, "low": 0.0721, "close": 0.0765, "volume": 3974082.0, "close_time": 1745107199999, "quote_volume": 297459.2643, "trades": 6200, "taker_buy_base": 2463961.0, "taker_buy_quote": 184568.6311 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.0766, "high": 0.0805, "low": 0.076, "close": 0.0799, "volume": 6340074.0, "close_time": 1745193599999, "quote_volume": 497325.0313, "trades": 8997, "taker_buy_base": 3094425.0, "taker_buy_quote": 242835.023 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.0797, "high": 0.0828, "low": 0.0794, "close": 0.0803, "volume": 4757813.0, "close_time": 1745279999999, "quote_volume": 385792.8483, "trades": 6387, "taker_buy_base": 2127681.0, "taker_buy_quote": 172589.5247 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.0804, "high": 0.0861, "low": 0.0785, "close": 0.0859, "volume": 6974621.0, "close_time": 1745366399999, "quote_volume": 576288.5637, "trades": 9233, "taker_buy_base": 4359624.0, "taker_buy_quote": 361456.1619 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.086, "high": 0.089, "low": 0.0852, "close": 0.0886, "volume": 8141861.0, "close_time": 1745452799999, "quote_volume": 708918.2629, "trades": 12459, "taker_buy_base": 4194618.0, "taker_buy_quote": 365463.969 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.0886, "high": 0.0897, "low": 0.0847, "close": 0.0896, "volume": 6501551.0, "close_time": 1745539199999, "quote_volume": 567442.665, "trades": 10128, "taker_buy_base": 3699764.0, "taker_buy_quote": 323513.2286 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.0896, "high": 0.0921, "low": 0.0879, "close": 0.0903, "volume": 4452363.0, "close_time": 1745625599999, "quote_volume": 403140.7448, "trades": 6639, "taker_buy_base": 2185286.0, "taker_buy_quote": 198001.5906 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.0903, "high": 0.0947, "low": 0.0899, "close": 0.0928, "volume": 4983309.0, "close_time": 1745711999999, "quote_volume": 461578.2987, "trades": 8832, "taker_buy_base": 2836615.0, "taker_buy_quote": 262977.0869 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.0928, "high": 0.0938, "low": 0.0841, "close": 0.0843, "volume": 7455742.0, "close_time": 1745798399999, "quote_volume": 657122.7651, "trades": 10373, "taker_buy_base": 3488870.0, "taker_buy_quote": 308104.1467 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.0843, "high": 0.0882, "low": 0.0816, "close": 0.0868, "volume": 8676171.0, "close_time": 1745884799999, "quote_volume": 745880.2889, "trades": 13662, "taker_buy_base": 4042729.0, "taker_buy_quote": 347866.7864 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.0868, "high": 0.0879, "low": 0.0823, "close": 0.0834, "volume": 7313001.0, "close_time": 1745971199999, "quote_volume": 624636.3127, "trades": 8179, "taker_buy_base": 3473221.0, "taker_buy_quote": 297068.3177 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.0834, "high": 0.0875, "low": 0.0816, "close": 0.0861, "volume": 6845157.0, "close_time": 1746057599999, "quote_volume": 580749.6325, "trades": 9368, "taker_buy_base": 2688202.0, "taker_buy_quote": 228292.3711 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.0861, "high": 0.0876, "low": 0.0844, "close": 0.0863, "volume": 6159495.0, "close_time": 1746143999999, "quote_volume": 531253.9246, "trades": 11644, "taker_buy_base": 3247938.0, "taker_buy_quote": 280287.0944 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.0865, "high": 0.0872, "low": 0.0846, "close": 0.0858, "volume": 3360571.0, "close_time": 1746230399999, "quote_volume": 288209.0525, "trades": 6636, "taker_buy_base": 1797244.0, "taker_buy_quote": 154163.4062 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.0858, "high": 0.086, "low": 0.0772, "close": 0.0782, "volume": 4753721.0, "close_time": 1746316799999, "quote_volume": 384048.3922, "trades": 7340, "taker_buy_base": 2491424.0, "taker_buy_quote": 201234.5151 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.0782, "high": 0.0785, "low": 0.0744, "close": 0.0759, "volume": 6286623.0, "close_time": 1746403199999, "quote_volume": 478829.112, "trades": 11906, "taker_buy_base": 3235093.0, "taker_buy_quote": 246515.4203 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.0759, "high": 0.0798, "low": 0.0755, "close": 0.078, "volume": 5067758.0, "close_time": 1746489599999, "quote_volume": 391553.9622, "trades": 11254, "taker_buy_base": 2852583.0, "taker_buy_quote": 220488.4108 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.0782, "high": 0.079, "low": 0.0728, "close": 0.0759, "volume": 8070105.0, "close_time": 1746575999999, "quote_volume": 612781.3393, "trades": 17225, "taker_buy_base": 3881403.0, "taker_buy_quote": 295335.2388 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.0759, "high": 0.0771, "low": 0.0741, "close": 0.0758, "volume": 5058507.0, "close_time": 1746662399999, "quote_volume": 383393.7751, "trades": 8944, "taker_buy_base": 2663422.0, "taker_buy_quote": 202051.64 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.0759, "high": 0.0878, "low": 0.0756, "close": 0.0878, "volume": 7965342.0, "close_time": 1746748799999, "quote_volume": 654307.8532, "trades": 14741, "taker_buy_base": 4174292.0, "taker_buy_quote": 343495.9575 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.0878, "high": 0.0942, "low": 0.0875, "close": 0.094, "volume": 8426956.0, "close_time": 1746835199999, "quote_volume": 771378.2906, "trades": 20542, "taker_buy_base": 3827408.0, "taker_buy_quote": 350881.128 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.0941, "high": 0.1025, "low": 0.0937, "close": 0.1019, "volume": 9699558.0, "close_time": 1746921599999, "quote_volume": 955011.421, "trades": 19083, "taker_buy_base": 4908916.0, "taker_buy_quote": 483677.8529 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.1019, "high": 0.1026, "low": 0.0973, "close": 0.1007, "volume": 7378841.0, "close_time": 1747007999999, "quote_volume": 739561.6842, "trades": 13253, "taker_buy_base": 3200229.0, "taker_buy_quote": 320815.1039 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.1007, "high": 0.1082, "low": 0.0979, "close": 0.1026, "volume": 9678240.0, "close_time": 1747094399999, "quote_volume": 1007704.5713, "trades": 20765, "taker_buy_base": 4912505.0, "taker_buy_quote": 511640.0789 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.1026, "high": 0.1097, "low": 0.096, "close": 0.1063, "volume": 10173992.0, "close_time": 1747180799999, "quote_volume": 1048595.4371, "trades": 14893, "taker_buy_base": 4819923.0, "taker_buy_quote": 497403.7123 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.1063, "high": 0.1093, "low": 0.1001, "close": 0.1009, "volume": 5887302.0, "close_time": 1747267199999, "quote_volume": 616007.8897, "trades": 10315, "taker_buy_base": 3004193.0, "taker_buy_quote": 314022.9776 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.1009, "high": 0.1017, "low": 0.0864, "close": 0.0887, "volume": 13612739.0, "close_time": 1747353599999, "quote_volume": 1248477.363, "trades": 20154, "taker_buy_base": 5919025.0, "taker_buy_quote": 541699.9979 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.0887, "high": 0.0923, "low": 0.0864, "close": 0.0875, "volume": 7681724.0, "close_time": 1747439999999, "quote_volume": 691670.9984, "trades": 14169, "taker_buy_base": 3876000.0, "taker_buy_quote": 349365.4941 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.0877, "high": 0.088, "low": 0.0841, "close": 0.0862, "volume": 4439726.0, "close_time": 1747526399999, "quote_volume": 382238.4588, "trades": 9806, "taker_buy_base": 2251026.0, "taker_buy_quote": 193739.0031 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.0863, "high": 0.0915, "low": 0.084, "close": 0.0903, "volume": 7361165.0, "close_time": 1747612799999, "quote_volume": 647945.1512, "trades": 16088, "taker_buy_base": 3923133.0, "taker_buy_quote": 345667.0674 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.0903, "high": 0.0909, "low": 0.083, "close": 0.0879, "volume": 3833457.0, "close_time": 1747699199999, "quote_volume": 330706.7361, "trades": 9993, "taker_buy_base": 2046683.0, "taker_buy_quote": 176397.0636 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.088, "high": 0.0905, "low": 0.0857, "close": 0.0905, "volume": 4892778.0, "close_time": 1747785599999, "quote_volume": 429864.888, "trades": 12241, "taker_buy_base": 2665946.0, "taker_buy_quote": 234072.6584 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.0904, "high": 0.091, "low": 0.0854, "close": 0.089, "volume": 8137237.0, "close_time": 1747871999999, "quote_volume": 719313.1828, "trades": 20303, "taker_buy_base": 3448636.0, "taker_buy_quote": 305148.7551 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.0888, "high": 0.0989, "low": 0.0887, "close": 0.0948, "volume": 10078112.0, "close_time": 1747958399999, "quote_volume": 950396.4997, "trades": 24220, "taker_buy_base": 4913085.0, "taker_buy_quote": 463767.9122 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.0949, "high": 0.0971, "low": 0.0839, "close": 0.0842, "volume": 12793981.0, "close_time": 1748044799999, "quote_volume": 1162474.1487, "trades": 26347, "taker_buy_base": 5684247.0, "taker_buy_quote": 516455.2056 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.0842, "high": 0.0858, "low": 0.0826, "close": 0.0832, "volume": 6262523.0, "close_time": 1748131199999, "quote_volume": 529464.145, "trades": 11419, "taker_buy_base": 3403968.0, "taker_buy_quote": 287795.353 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.0831, "high": 0.0832, "low": 0.0775, "close": 0.0814, "volume": 9334316.0, "close_time": 1748217599999, "quote_volume": 748937.1148, "trades": 12766, "taker_buy_base": 4333758.0, "taker_buy_quote": 347154.2259 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.0813, "high": 0.0835, "low": 0.0794, "close": 0.0805, "volume": 4994976.0, "close_time": 1748303999999, "quote_volume": 407531.125, "trades": 10701, "taker_buy_base": 2640439.0, "taker_buy_quote": 215575.8769 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.0804, "high": 0.0841, "low": 0.0778, "close": 0.0823, "volume": 8056494.0, "close_time": 1748390399999, "quote_volume": 658470.3184, "trades": 15252, "taker_buy_base": 4087933.0, "taker_buy_quote": 333730.6837 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.0823, "high": 0.0835, "low": 0.0767, "close": 0.0805, "volume": 7361430.0, "close_time": 1748476799999, "quote_volume": 590189.9972, "trades": 14799, "taker_buy_base": 3073232.0, "taker_buy_quote": 246641.2501 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.0805, "high": 0.0833, "low": 0.0757, "close": 0.0761, "volume": 7415151.0, "close_time": 1748563199999, "quote_volume": 587083.6828, "trades": 16828, "taker_buy_base": 3499664.0, "taker_buy_quote": 276713.2391 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.0761, "high": 0.077, "low": 0.0657, "close": 0.0665, "volume": 12492454.0, "close_time": 1748649599999, "quote_volume": 893149.3326, "trades": 22558, "taker_buy_base": 5610993.0, "taker_buy_quote": 401397.2198 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0666, "high": 0.069, "low": 0.0645, "close": 0.0682, "volume": 4784387.0, "close_time": 1748735999999, "quote_volume": 320158.9497, "trades": 7312, "taker_buy_base": 2469601.0, "taker_buy_quote": 165082.9595 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0683, "high": 0.0705, "low": 0.0663, "close": 0.07, "volume": 2723360.0, "close_time": 1748822399999, "quote_volume": 186798.3947, "trades": 3328, "taker_buy_base": 1234058.0, "taker_buy_quote": 84689.6158 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.0701, "high": 0.0726, "low": 0.0678, "close": 0.0721, "volume": 5189319.0, "close_time": 1748908799999, "quote_volume": 363124.7909, "trades": 5110, "taker_buy_base": 2788170.0, "taker_buy_quote": 195282.91 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.0722, "high": 0.0735, "low": 0.0706, "close": 0.0707, "volume": 4266013.0, "close_time": 1748995199999, "quote_volume": 307602.2485, "trades": 4808, "taker_buy_base": 2111364.0, "taker_buy_quote": 152436.6705 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.0709, "high": 0.0721, "low": 0.0665, "close": 0.0666, "volume": 5592057.0, "close_time": 1749081599999, "quote_volume": 387681.456, "trades": 5045, "taker_buy_base": 2559147.0, "taker_buy_quote": 177200.2241 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.0666, "high": 0.0684, "low": 0.0616, "close": 0.0627, "volume": 7681457.0, "close_time": 1749167999999, "quote_volume": 504250.3027, "trades": 6564, "taker_buy_base": 3353626.0, "taker_buy_quote": 219892.4353 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.0628, "high": 0.0645, "low": 0.0605, "close": 0.0619, "volume": 11886814.0, "close_time": 1749254399999, "quote_volume": 741636.2111, "trades": 11022, "taker_buy_base": 5484901.0, "taker_buy_quote": 343043.0626 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.0618, "high": 0.0648, "low": 0.0616, "close": 0.064, "volume": 5293812.0, "close_time": 1749340799999, "quote_volume": 337741.7597, "trades": 7676, "taker_buy_base": 2422982.0, "taker_buy_quote": 154635.6698 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.064, "high": 0.0646, "low": 0.0622, "close": 0.0622, "volume": 6719494.0, "close_time": 1749427199999, "quote_volume": 426690.0315, "trades": 10400, "taker_buy_base": 2765366.0, "taker_buy_quote": 175670.5228 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0622, "high": 0.067, "low": 0.0597, "close": 0.0668, "volume": 11145163.0, "close_time": 1749513599999, "quote_volume": 694466.7275, "trades": 12451, "taker_buy_base": 5164123.0, "taker_buy_quote": 322506.5606 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.0668, "high": 0.0685, "low": 0.0652, "close": 0.0683, "volume": 10880841.0, "close_time": 1749599999999, "quote_volume": 728313.3008, "trades": 14858, "taker_buy_base": 5175250.0, "taker_buy_quote": 346670.6454 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.0683, "high": 0.0689, "low": 0.0626, "close": 0.0629, "volume": 11031849.0, "close_time": 1749686399999, "quote_volume": 727790.8082, "trades": 14873, "taker_buy_base": 4536368.0, "taker_buy_quote": 299478.7757 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.063, "high": 0.0633, "low": 0.0548, "close": 0.0551, "volume": 37982462.0, "close_time": 1749772799999, "quote_volume": 2189788.4993, "trades": 28900, "taker_buy_base": 17104178.0, "taker_buy_quote": 986699.7656 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.0552, "high": 0.0552, "low": 0.0502, "close": 0.0529, "volume": 38780406.0, "close_time": 1749859199999, "quote_volume": 2011882.2501, "trades": 15252, "taker_buy_base": 18082095.0, "taker_buy_quote": 938330.6709 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.053, "high": 0.055, "low": 0.0524, "close": 0.054, "volume": 16019976.0, "close_time": 1749945599999, "quote_volume": 860622.5783, "trades": 6761, "taker_buy_base": 8037140.0, "taker_buy_quote": 431965.6584 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0541, "high": 0.0557, "low": 0.0525, "close": 0.0552, "volume": 16085080.0, "close_time": 1750031999999, "quote_volume": 875740.6093, "trades": 10513, "taker_buy_base": 7873909.0, "taker_buy_quote": 429406.0522 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.0552, "high": 0.0565, "low": 0.0527, "close": 0.0528, "volume": 15750837.0, "close_time": 1750118399999, "quote_volume": 870344.7747, "trades": 12478, "taker_buy_base": 6780448.0, "taker_buy_quote": 374757.8868 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0528, "high": 0.054, "low": 0.0507, "close": 0.0518, "volume": 16262021.0, "close_time": 1750204799999, "quote_volume": 853458.8452, "trades": 9704, "taker_buy_base": 7578654.0, "taker_buy_quote": 398235.4412 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.0519, "high": 0.054, "low": 0.0506, "close": 0.0536, "volume": 12126632.0, "close_time": 1750291199999, "quote_volume": 634867.0619, "trades": 6536, "taker_buy_base": 6241416.0, "taker_buy_quote": 326771.249 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0536, "high": 0.0548, "low": 0.0521, "close": 0.0528, "volume": 7417154.0, "close_time": 1750377599999, "quote_volume": 396643.8277, "trades": 5052, "taker_buy_base": 3645719.0, "taker_buy_quote": 195183.2707 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0527, "high": 0.0545, "low": 0.0503, "close": 0.0512, "volume": 10580568.0, "close_time": 1750463999999, "quote_volume": 557249.0466, "trades": 6085, "taker_buy_base": 5683718.0, "taker_buy_quote": 299546.3558 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0512, "high": 0.053, "low": 0.0471, "close": 0.0482, "volume": 10336999.0, "close_time": 1750550399999, "quote_volume": 521859.2202, "trades": 7612, "taker_buy_base": 4619419.0, "taker_buy_quote": 233625.7473 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0482, "high": 0.0488, "low": 0.0427, "close": 0.0452, "volume": 29296797.0, "close_time": 1750636799999, "quote_volume": 1324901.5923, "trades": 21912, "taker_buy_base": 14157274.0, "taker_buy_quote": 638575.054 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0452, "high": 0.051, "low": 0.0451, "close": 0.0508, "volume": 13514673.0, "close_time": 1750723199999, "quote_volume": 639917.2913, "trades": 7518, "taker_buy_base": 6318236.0, "taker_buy_quote": 300182.0358 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.051, "high": 0.0519, "low": 0.0505, "close": 0.0517, "volume": 9960104.0, "close_time": 1750809599999, "quote_volume": 509388.174, "trades": 6780, "taker_buy_base": 4713991.0, "taker_buy_quote": 241156.6249 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0516, "high": 0.0528, "low": 0.0497, "close": 0.05, "volume": 13283320.0, "close_time": 1750895999999, "quote_volume": 684662.3515, "trades": 7176, "taker_buy_base": 5970392.0, "taker_buy_quote": 307898.7254 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0501, "high": 0.0514, "low": 0.0483, "close": 0.0491, "volume": 13170109.0, "close_time": 1750982399999, "quote_volume": 656654.9438, "trades": 5773, "taker_buy_base": 6666917.0, "taker_buy_quote": 332319.8308 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.0492, "high": 0.0507, "low": 0.0486, "close": 0.0496, "volume": 8939167.0, "close_time": 1751068799999, "quote_volume": 443633.3378, "trades": 4725, "taker_buy_base": 4581363.0, "taker_buy_quote": 227529.3463 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.0497, "high": 0.0525, "low": 0.0488, "close": 0.0515, "volume": 9221422.0, "close_time": 1751155199999, "quote_volume": 467679.5768, "trades": 4897, "taker_buy_base": 4809441.0, "taker_buy_quote": 243916.4691 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0515, "high": 0.0556, "low": 0.0514, "close": 0.0551, "volume": 17536925.0, "close_time": 1751241599999, "quote_volume": 923339.8809, "trades": 6872, "taker_buy_base": 9085175.0, "taker_buy_quote": 478340.9511 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.055, "high": 0.0555, "low": 0.052, "close": 0.0538, "volume": 8352022.0, "close_time": 1751327999999, "quote_volume": 446467.8007, "trades": 7024, "taker_buy_base": 3911669.0, "taker_buy_quote": 209022.7018 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0536, "high": 0.0539, "low": 0.05, "close": 0.0505, "volume": 7659181.0, "close_time": 1751414399999, "quote_volume": 393797.7351, "trades": 5180, "taker_buy_base": 3725364.0, "taker_buy_quote": 191629.1319 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.0505, "high": 0.0558, "low": 0.0496, "close": 0.0552, "volume": 10418448.0, "close_time": 1751500799999, "quote_volume": 552329.3321, "trades": 8432, "taker_buy_base": 4962319.0, "taker_buy_quote": 262474.2839 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.0552, "high": 0.0564, "low": 0.0533, "close": 0.0547, "volume": 8207815.0, "close_time": 1751587199999, "quote_volume": 451549.2363, "trades": 8326, "taker_buy_base": 3782539.0, "taker_buy_quote": 208268.2455 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0548, "high": 0.0551, "low": 0.0486, "close": 0.0493, "volume": 11884201.0, "close_time": 1751673599999, "quote_volume": 608726.3367, "trades": 10506, "taker_buy_base": 5641678.0, "taker_buy_quote": 289680.9095 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.0494, "high": 0.051, "low": 0.0487, "close": 0.05, "volume": 15348301.0, "close_time": 1751759999999, "quote_volume": 762904.2957, "trades": 6173, "taker_buy_base": 9854880.0, "taker_buy_quote": 490002.6429 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.05, "high": 0.0519, "low": 0.0493, "close": 0.0508, "volume": 12180537.0, "close_time": 1751846399999, "quote_volume": 613708.0792, "trades": 5025, "taker_buy_base": 8753084.0, "taker_buy_quote": 441332.1617 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.0508, "high": 0.054, "low": 0.0493, "close": 0.0531, "volume": 25945535.0, "close_time": 1751932799999, "quote_volume": 1351993.9701, "trades": 9704, "taker_buy_base": 14542628.0, "taker_buy_quote": 757690.5185 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0529, "high": 0.0671, "low": 0.0495, "close": 0.0612, "volume": 122194062.0, "close_time": 1752019199999, "quote_volume": 7504483.3245, "trades": 49867, "taker_buy_base": 61065730.0, "taker_buy_quote": 3745222.418 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0612, "high": 0.0627, "low": 0.0561, "close": 0.0598, "volume": 73401188.0, "close_time": 1752105599999, "quote_volume": 4363332.0667, "trades": 46388, "taker_buy_base": 33917936.0, "taker_buy_quote": 2024925.4462 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.0597, "high": 0.064, "low": 0.0585, "close": 0.0637, "volume": 31683836.0, "close_time": 1752191999999, "quote_volume": 1917724.7764, "trades": 25855, "taker_buy_base": 14582391.0, "taker_buy_quote": 882564.7245 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.0638, "high": 0.0693, "low": 0.0624, "close": 0.0649, "volume": 28100077.0, "close_time": 1752278399999, "quote_volume": 1865228.5071, "trades": 26554, "taker_buy_base": 13385539.0, "taker_buy_quote": 888473.1538 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.0648, "high": 0.0668, "low": 0.0627, "close": 0.0641, "volume": 13687115.0, "close_time": 1752364799999, "quote_volume": 886192.0595, "trades": 13956, "taker_buy_base": 5776282.0, "taker_buy_quote": 374851.1514 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.0641, "high": 0.067, "low": 0.0629, "close": 0.0643, "volume": 12370727.0, "close_time": 1752451199999, "quote_volume": 809678.405, "trades": 14960, "taker_buy_base": 6614623.0, "taker_buy_quote": 433172.5943 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.0642, "high": 0.0685, "low": 0.063, "close": 0.0642, "volume": 16989845.0, "close_time": 1752537599999, "quote_volume": 1123090.9532, "trades": 20312, "taker_buy_base": 8935353.0, "taker_buy_quote": 591152.5688 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.0642, "high": 0.0688, "low": 0.0595, "close": 0.0686, "volume": 15429155.0, "close_time": 1752623999999, "quote_volume": 980610.619, "trades": 17385, "taker_buy_base": 8254340.0, "taker_buy_quote": 526336.4993 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.0685, "high": 0.0711, "low": 0.0665, "close": 0.0683, "volume": 13721937.0, "close_time": 1752710399999, "quote_volume": 949504.5605, "trades": 12476, "taker_buy_base": 6814341.0, "taker_buy_quote": 472087.5964 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.0682, "high": 0.0698, "low": 0.0653, "close": 0.0681, "volume": 12238207.0, "close_time": 1752796799999, "quote_volume": 830327.5055, "trades": 10700, "taker_buy_base": 5820482.0, "taker_buy_quote": 395357.0724 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.068, "high": 0.0729, "low": 0.0666, "close": 0.0685, "volume": 13690181.0, "close_time": 1752883199999, "quote_volume": 958845.176, "trades": 8802, "taker_buy_base": 6542958.0, "taker_buy_quote": 459056.2313 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.0685, "high": 0.07, "low": 0.0659, "close": 0.0692, "volume": 5498698.0, "close_time": 1752969599999, "quote_volume": 373542.8689, "trades": 5951, "taker_buy_base": 2641332.0, "taker_buy_quote": 179659.2114 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.0693, "high": 0.0779, "low": 0.0686, "close": 0.0746, "volume": 18633458.0, "close_time": 1753055999999, "quote_volume": 1383847.8623, "trades": 12788, "taker_buy_base": 9217115.0, "taker_buy_quote": 685362.7293 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.0745, "high": 0.0774, "low": 0.0731, "close": 0.075, "volume": 12113229.0, "close_time": 1753142399999, "quote_volume": 914760.7401, "trades": 8518, "taker_buy_base": 5739623.0, "taker_buy_quote": 434027.4173 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.0752, "high": 0.0759, "low": 0.0703, "close": 0.0755, "volume": 11328772.0, "close_time": 1753228799999, "quote_volume": 825477.0566, "trades": 8728, "taker_buy_base": 5761290.0, "taker_buy_quote": 420299.9327 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0754, "high": 0.0875, "low": 0.0732, "close": 0.0774, "volume": 110615478.0, "close_time": 1753315199999, "quote_volume": 9022312.3287, "trades": 81756, "taker_buy_base": 56028736.0, "taker_buy_quote": 4576521.8026 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.0775, "high": 0.0788, "low": 0.0675, "close": 0.07, "volume": 39843389.0, "close_time": 1753401599999, "quote_volume": 2868493.5073, "trades": 37201, "taker_buy_base": 17992264.0, "taker_buy_quote": 1296632.4341 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.0702, "high": 0.0717, "low": 0.0671, "close": 0.0713, "volume": 13223551.0, "close_time": 1753487999999, "quote_volume": 918580.528, "trades": 15243, "taker_buy_base": 6003378.0, "taker_buy_quote": 416701.5309 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.0713, "high": 0.073, "low": 0.07, "close": 0.0705, "volume": 11157590.0, "close_time": 1753574399999, "quote_volume": 800898.0537, "trades": 9658, "taker_buy_base": 5241945.0, "taker_buy_quote": 376909.4398 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.0706, "high": 0.0757, "low": 0.0703, "close": 0.0749, "volume": 13466350.0, "close_time": 1753660799999, "quote_volume": 988706.6696, "trades": 12224, "taker_buy_base": 6837022.0, "taker_buy_quote": 501993.9527 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.0749, "high": 0.0774, "low": 0.0684, "close": 0.0693, "volume": 16194350.0, "close_time": 1753747199999, "quote_volume": 1186420.6292, "trades": 13359, "taker_buy_base": 7051123.0, "taker_buy_quote": 516792.2165 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.0693, "high": 0.0709, "low": 0.0648, "close": 0.067, "volume": 14234039.0, "close_time": 1753833599999, "quote_volume": 963976.5838, "trades": 13399, "taker_buy_base": 6461364.0, "taker_buy_quote": 437134.5021 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.0669, "high": 0.0671, "low": 0.0619, "close": 0.066, "volume": 11480029.0, "close_time": 1753919999999, "quote_volume": 744808.3344, "trades": 13287, "taker_buy_base": 5413946.0, "taker_buy_quote": 351675.4531 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.0658, "high": 0.0677, "low": 0.0596, "close": 0.0602, "volume": 11020524.0, "close_time": 1754006399999, "quote_volume": 702578.2119, "trades": 11145, "taker_buy_base": 4948225.0, "taker_buy_quote": 315635.6497 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.0602, "high": 0.0608, "low": 0.0562, "close": 0.0579, "volume": 14655164.0, "close_time": 1754092799999, "quote_volume": 863375.702, "trades": 15299, "taker_buy_base": 7355399.0, "taker_buy_quote": 433868.4227 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.0578, "high": 0.059, "low": 0.0553, "close": 0.0567, "volume": 5473063.0, "close_time": 1754179199999, "quote_volume": 311330.2866, "trades": 5631, "taker_buy_base": 2657453.0, "taker_buy_quote": 151336.6485 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.0568, "high": 0.0599, "low": 0.0559, "close": 0.0592, "volume": 5158757.0, "close_time": 1754265599999, "quote_volume": 300964.2409, "trades": 8287, "taker_buy_base": 2635833.0, "taker_buy_quote": 153792.2723 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.0595, "high": 0.0614, "low": 0.0587, "close": 0.0609, "volume": 7412055.0, "close_time": 1754351999999, "quote_volume": 445863.5529, "trades": 7581, "taker_buy_base": 2992925.0, "taker_buy_quote": 180169.6856 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.061, "high": 0.061, "low": 0.0569, "close": 0.0587, "volume": 11805039.0, "close_time": 1754438399999, "quote_volume": 694810.8377, "trades": 8121, "taker_buy_base": 5184595.0, "taker_buy_quote": 305576.2497 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.0588, "high": 0.0611, "low": 0.0568, "close": 0.0604, "volume": 5091563.0, "close_time": 1754524799999, "quote_volume": 303195.7124, "trades": 4150, "taker_buy_base": 2507103.0, "taker_buy_quote": 149305.6878 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.0604, "high": 0.0642, "low": 0.0602, "close": 0.0637, "volume": 8229750.0, "close_time": 1754611199999, "quote_volume": 513097.6596, "trades": 7905, "taker_buy_base": 3980821.0, "taker_buy_quote": 248310.521 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.0638, "high": 0.0662, "low": 0.0631, "close": 0.0656, "volume": 7628791.0, "close_time": 1754697599999, "quote_volume": 491236.8596, "trades": 9162, "taker_buy_base": 3760709.0, "taker_buy_quote": 242415.4006 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.0657, "high": 0.0708, "low": 0.0656, "close": 0.0697, "volume": 11173666.0, "close_time": 1754783999999, "quote_volume": 764021.0228, "trades": 11222, "taker_buy_base": 5743067.0, "taker_buy_quote": 392215.1891 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.0698, "high": 0.0709, "low": 0.0656, "close": 0.0686, "volume": 9197327.0, "close_time": 1754870399999, "quote_volume": 629729.1999, "trades": 12252, "taker_buy_base": 4076655.0, "taker_buy_quote": 279404.0018 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.0686, "high": 0.0705, "low": 0.0636, "close": 0.0642, "volume": 10923005.0, "close_time": 1754956799999, "quote_volume": 727580.7375, "trades": 12407, "taker_buy_base": 5670361.0, "taker_buy_quote": 377685.3435 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.064, "high": 0.0692, "low": 0.063, "close": 0.0686, "volume": 10996712.0, "close_time": 1755043199999, "quote_volume": 730881.2099, "trades": 12558, "taker_buy_base": 5525129.0, "taker_buy_quote": 366667.6993 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.0687, "high": 0.0722, "low": 0.0674, "close": 0.0711, "volume": 13400426.0, "close_time": 1755129599999, "quote_volume": 942050.6842, "trades": 15256, "taker_buy_base": 6201232.0, "taker_buy_quote": 435852.5934 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.0712, "high": 0.0719, "low": 0.0621, "close": 0.0636, "volume": 14373071.0, "close_time": 1755215999999, "quote_volume": 968263.6883, "trades": 16011, "taker_buy_base": 6765590.0, "taker_buy_quote": 455705.7448 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.0633, "high": 0.0658, "low": 0.0607, "close": 0.0629, "volume": 11433664.0, "close_time": 1755302399999, "quote_volume": 717090.2776, "trades": 11854, "taker_buy_base": 5387844.0, "taker_buy_quote": 337819.919 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.0628, "high": 0.0708, "low": 0.0625, "close": 0.0685, "volume": 30979874.0, "close_time": 1755388799999, "quote_volume": 2096553.0493, "trades": 28877, "taker_buy_base": 15046787.0, "taker_buy_quote": 1019542.1846 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.0684, "high": 0.0719, "low": 0.0675, "close": 0.0685, "volume": 23608471.0, "close_time": 1755475199999, "quote_volume": 1642394.7818, "trades": 24372, "taker_buy_base": 11564585.0, "taker_buy_quote": 806443.3694 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.0685, "high": 0.0686, "low": 0.0637, "close": 0.0644, "volume": 12815166.0, "close_time": 1755561599999, "quote_volume": 837228.3487, "trades": 13429, "taker_buy_base": 6234063.0, "taker_buy_quote": 406720.1686 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0644, "high": 0.0669, "low": 0.0619, "close": 0.0621, "volume": 13537824.0, "close_time": 1755647999999, "quote_volume": 872451.0731, "trades": 14741, "taker_buy_base": 6680039.0, "taker_buy_quote": 431075.3684 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.0621, "high": 0.0683, "low": 0.0616, "close": 0.0672, "volume": 12432105.0, "close_time": 1755734399999, "quote_volume": 814911.7316, "trades": 11452, "taker_buy_base": 6767855.0, "taker_buy_quote": 443768.8554 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.0672, "high": 0.0682, "low": 0.064, "close": 0.0647, "volume": 8390099.0, "close_time": 1755820799999, "quote_volume": 556985.108, "trades": 8215, "taker_buy_base": 4254855.0, "taker_buy_quote": 283117.8823 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.0647, "high": 0.0722, "low": 0.062, "close": 0.0715, "volume": 15418353.0, "close_time": 1755907199999, "quote_volume": 1041538.4613, "trades": 14859, "taker_buy_base": 7987398.0, "taker_buy_quote": 537113.0108 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.0717, "high": 0.0722, "low": 0.0688, "close": 0.07, "volume": 7494061.0, "close_time": 1755993599999, "quote_volume": 524215.199, "trades": 10544, "taker_buy_base": 3168970.0, "taker_buy_quote": 221854.5005 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.07, "high": 0.0709, "low": 0.0667, "close": 0.0686, "volume": 9962281.0, "close_time": 1756079999999, "quote_volume": 682976.3466, "trades": 10913, "taker_buy_base": 4400878.0, "taker_buy_quote": 301688.3208 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.0688, "high": 0.0702, "low": 0.0614, "close": 0.0624, "volume": 16261799.0, "close_time": 1756166399999, "quote_volume": 1069820.9701, "trades": 14968, "taker_buy_base": 8151245.0, "taker_buy_quote": 537041.2026 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.0623, "high": 0.0653, "low": 0.0617, "close": 0.0648, "volume": 5569806.0, "close_time": 1756252799999, "quote_volume": 355344.5212, "trades": 6083, "taker_buy_base": 2815734.0, "taker_buy_quote": 179684.7003 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.0649, "high": 0.0665, "low": 0.0639, "close": 0.0654, "volume": 7604717.0, "close_time": 1756339199999, "quote_volume": 495232.3027, "trades": 7917, "taker_buy_base": 3683248.0, "taker_buy_quote": 239917.828 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.0653, "high": 0.0683, "low": 0.0647, "close": 0.0682, "volume": 10705054.0, "close_time": 1756425599999, "quote_volume": 715567.0503, "trades": 11983, "taker_buy_base": 5194492.0, "taker_buy_quote": 347619.6732 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.0683, "high": 0.0684, "low": 0.0621, "close": 0.0636, "volume": 10036409.0, "close_time": 1756511999999, "quote_volume": 647710.2833, "trades": 10874, "taker_buy_base": 4802336.0, "taker_buy_quote": 309298.7478 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.0636, "high": 0.0654, "low": 0.0624, "close": 0.0647, "volume": 5706353.0, "close_time": 1756598399999, "quote_volume": 366114.2607, "trades": 4781, "taker_buy_base": 2656758.0, "taker_buy_quote": 170614.6969 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.0647, "high": 0.0674, "low": 0.0631, "close": 0.0632, "volume": 5838102.0, "close_time": 1756684799999, "quote_volume": 380950.1331, "trades": 5376, "taker_buy_base": 2604689.0, "taker_buy_quote": 170013.2008 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.0631, "high": 0.0655, "low": 0.0598, "close": 0.0616, "volume": 10169955.0, "close_time": 1756771199999, "quote_volume": 634247.268, "trades": 10521, "taker_buy_base": 4938591.0, "taker_buy_quote": 308001.9807 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.0615, "high": 0.0636, "low": 0.0611, "close": 0.063, "volume": 4213125.0, "close_time": 1756857599999, "quote_volume": 263750.9594, "trades": 6284, "taker_buy_base": 1990196.0, "taker_buy_quote": 124516.8171 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.063, "high": 0.0643, "low": 0.062, "close": 0.0637, "volume": 3040045.0, "close_time": 1756943999999, "quote_volume": 192145.3735, "trades": 5179, "taker_buy_base": 1511757.0, "taker_buy_quote": 95602.9769 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.0638, "high": 0.0641, "low": 0.06, "close": 0.0608, "volume": 6408356.0, "close_time": 1757030399999, "quote_volume": 393635.957, "trades": 7528, "taker_buy_base": 3100000.0, "taker_buy_quote": 190588.1161 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.0608, "high": 0.0639, "low": 0.0608, "close": 0.0627, "volume": 6036108.0, "close_time": 1757116799999, "quote_volume": 376887.0064, "trades": 8013, "taker_buy_base": 2963879.0, "taker_buy_quote": 185033.5809 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.0627, "high": 0.0631, "low": 0.0616, "close": 0.0626, "volume": 3796949.0, "close_time": 1757203199999, "quote_volume": 236884.1672, "trades": 3778, "taker_buy_base": 1863465.0, "taker_buy_quote": 116341.0003 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.0626, "high": 0.0639, "low": 0.0623, "close": 0.0631, "volume": 4604203.0, "close_time": 1757289599999, "quote_volume": 291383.3928, "trades": 5319, "taker_buy_base": 2197644.0, "taker_buy_quote": 139213.0385 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.0633, "high": 0.0664, "low": 0.0627, "close": 0.0656, "volume": 7136988.0, "close_time": 1757375999999, "quote_volume": 461525.631, "trades": 8319, "taker_buy_base": 3820095.0, "taker_buy_quote": 246826.5659 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.0656, "high": 0.068, "low": 0.0648, "close": 0.0656, "volume": 6916254.0, "close_time": 1757462399999, "quote_volume": 459022.7304, "trades": 8829, "taker_buy_base": 3462741.0, "taker_buy_quote": 229716.9397 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0657, "high": 0.0673, "low": 0.0651, "close": 0.0661, "volume": 9854972.0, "close_time": 1757548799999, "quote_volume": 652804.0097, "trades": 10996, "taker_buy_base": 3946648.0, "taker_buy_quote": 261420.429 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.0661, "high": 0.0676, "low": 0.0651, "close": 0.0668, "volume": 6565993.0, "close_time": 1757635199999, "quote_volume": 435316.8515, "trades": 6693, "taker_buy_base": 3280611.0, "taker_buy_quote": 217494.9532 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.067, "high": 0.0698, "low": 0.0654, "close": 0.0688, "volume": 12646303.0, "close_time": 1757721599999, "quote_volume": 850994.6588, "trades": 10577, "taker_buy_base": 6412753.0, "taker_buy_quote": 431321.1961 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0687, "high": 0.0703, "low": 0.0679, "close": 0.0696, "volume": 7672716.0, "close_time": 1757807999999, "quote_volume": 530803.3605, "trades": 7153, "taker_buy_base": 3602512.0, "taker_buy_quote": 249515.2956 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0651, "close": 0.0655, "volume": 7939531.0, "close_time": 1757894399999, "quote_volume": 530047.3241, "trades": 10383, "taker_buy_base": 3476926.0, "taker_buy_quote": 232366.3166 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.0657, "high": 0.0669, "low": 0.0614, "close": 0.0631, "volume": 10351624.0, "close_time": 1757980799999, "quote_volume": 659314.2009, "trades": 10473, "taker_buy_base": 4130585.0, "taker_buy_quote": 263395.5402 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0632, "high": 0.0641, "low": 0.0616, "close": 0.0636, "volume": 4793213.0, "close_time": 1758067199999, "quote_volume": 301981.1532, "trades": 5319, "taker_buy_base": 2320896.0, "taker_buy_quote": 146271.5127 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.0638, "high": 0.0668, "low": 0.0619, "close": 0.0662, "volume": 7517856.0, "close_time": 1758153599999, "quote_volume": 476983.268, "trades": 8266, "taker_buy_base": 3755011.0, "taker_buy_quote": 238312.137 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.0662, "high": 0.0674, "low": 0.0651, "close": 0.0668, "volume": 6173919.0, "close_time": 1758239999999, "quote_volume": 409105.0645, "trades": 8440, "taker_buy_base": 3072867.0, "taker_buy_quote": 203553.1388 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.0669, "high": 0.0678, "low": 0.0615, "close": 0.0622, "volume": 11708149.0, "close_time": 1758326399999, "quote_volume": 750250.269, "trades": 10139, "taker_buy_base": 5767693.0, "taker_buy_quote": 369912.6831 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.0621, "high": 0.0642, "low": 0.0617, "close": 0.0632, "volume": 7664898.0, "close_time": 1758412799999, "quote_volume": 483003.9596, "trades": 6663, "taker_buy_base": 3715748.0, "taker_buy_quote": 234172.2473 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.0632, "high": 0.0643, "low": 0.0616, "close": 0.0616, "volume": 7518886.0, "close_time": 1758499199999, "quote_volume": 472050.6408, "trades": 5952, "taker_buy_base": 3550294.0, "taker_buy_quote": 222668.3485 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.0617, "high": 0.0619, "low": 0.0537, "close": 0.0552, "volume": 18023707.0, "close_time": 1758585599999, "quote_volume": 1014836.7243, "trades": 14386, "taker_buy_base": 8936233.0, "taker_buy_quote": 501055.638 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.0552, "high": 0.0568, "low": 0.054, "close": 0.0553, "volume": 8605342.0, "close_time": 1758671999999, "quote_volume": 478322.1335, "trades": 9014, "taker_buy_base": 4803652.0, "taker_buy_quote": 267050.0979 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.0554, "high": 0.0572, "low": 0.0542, "close": 0.056, "volume": 5984446.0, "close_time": 1758758399999, "quote_volume": 335305.668, "trades": 5988, "taker_buy_base": 2651526.0, "taker_buy_quote": 148732.3041 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.056, "high": 0.0561, "low": 0.051, "close": 0.0516, "volume": 13643366.0, "close_time": 1758844799999, "quote_volume": 734186.9818, "trades": 10752, "taker_buy_base": 5920555.0, "taker_buy_quote": 318351.5257 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.0516, "high": 0.0546, "low": 0.0514, "close": 0.0543, "volume": 11115264.0, "close_time": 1758931199999, "quote_volume": 584816.6156, "trades": 8017, "taker_buy_base": 4977372.0, "taker_buy_quote": 262308.047 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0544, "high": 0.0546, "low": 0.0535, "close": 0.0538, "volume": 5153110.0, "close_time": 1759017599999, "quote_volume": 278992.841, "trades": 4030, "taker_buy_base": 2543949.0, "taker_buy_quote": 137762.3643 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.0538, "high": 0.0552, "low": 0.0519, "close": 0.055, "volume": 8803582.0, "close_time": 1759103999999, "quote_volume": 468462.4281, "trades": 8533, "taker_buy_base": 3460158.0, "taker_buy_quote": 184223.5639 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.055, "high": 0.0555, "low": 0.0526, "close": 0.0546, "volume": 7001942.0, "close_time": 1759190399999, "quote_volume": 380235.161, "trades": 7710, "taker_buy_base": 3344584.0, "taker_buy_quote": 181534.5621 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.0546, "high": 0.0546, "low": 0.0523, "close": 0.0538, "volume": 7437192.0, "close_time": 1759276799999, "quote_volume": 397227.7733, "trades": 9009, "taker_buy_base": 3718749.0, "taker_buy_quote": 198680.3693 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.0539, "high": 0.0605, "low": 0.0534, "close": 0.0602, "volume": 17406803.0, "close_time": 1759363199999, "quote_volume": 995542.6099, "trades": 15372, "taker_buy_base": 9986894.0, "taker_buy_quote": 572466.8542 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.0603, "high": 0.0663, "low": 0.0602, "close": 0.0637, "volume": 34933625.0, "close_time": 1759449599999, "quote_volume": 2220635.1927, "trades": 25461, "taker_buy_base": 19341631.0, "taker_buy_quote": 1230874.8044 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.0636, "high": 0.0644, "low": 0.061, "close": 0.0631, "volume": 13954849.0, "close_time": 1759535999999, "quote_volume": 870474.6619, "trades": 12332, "taker_buy_base": 5935018.0, "taker_buy_quote": 370692.2627 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0632, "high": 0.0634, "low": 0.0596, "close": 0.0607, "volume": 7414061.0, "close_time": 1759622399999, "quote_volume": 451648.5975, "trades": 7636, "taker_buy_base": 3044963.0, "taker_buy_quote": 185584.1844 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.0607, "high": 0.0758, "low": 0.0605, "close": 0.0673, "volume": 118900134.0, "close_time": 1759708799999, "quote_volume": 8388935.1378, "trades": 95023, "taker_buy_base": 61219708.0, "taker_buy_quote": 4318439.8997 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0673, "high": 0.0702, "low": 0.0655, "close": 0.0666, "volume": 36414312.0, "close_time": 1759795199999, "quote_volume": 2458673.2453, "trades": 40993, "taker_buy_base": 16016071.0, "taker_buy_quote": 1082531.2637 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.0665, "high": 0.067, "low": 0.0616, "close": 0.0623, "volume": 16006638.0, "close_time": 1759881599999, "quote_volume": 1024958.7772, "trades": 18139, "taker_buy_base": 6293816.0, "taker_buy_quote": 403339.6072 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.0624, "high": 0.0658, "low": 0.0624, "close": 0.0648, "volume": 11969933.0, "close_time": 1759967999999, "quote_volume": 767961.297, "trades": 10586, "taker_buy_base": 5438241.0, "taker_buy_quote": 349120.3221 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.0649, "high": 0.065, "low": 0.0606, "close": 0.0628, "volume": 10134906.0, "close_time": 1760054399999, "quote_volume": 629299.0562, "trades": 9074, "taker_buy_base": 4711622.0, "taker_buy_quote": 292517.0525 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.0631, "high": 0.0758, "low": 0.0256, "close": 0.0449, "volume": 125491324.0, "close_time": 1760140799999, "quote_volume": 7742640.3914, "trades": 134946, "taker_buy_base": 62484546.0, "taker_buy_quote": 3817419.3714 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0448, "high": 0.0495, "low": 0.0433, "close": 0.0455, "volume": 40607870.0, "close_time": 1760227199999, "quote_volume": 1884099.332, "trades": 17590, "taker_buy_base": 21691972.0, "taker_buy_quote": 1008025.4418 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0455, "high": 0.0533, "low": 0.0442, "close": 0.0519, "volume": 39904196.0, "close_time": 1760313599999, "quote_volume": 1971729.9558, "trades": 15172, "taker_buy_base": 19729997.0, "taker_buy_quote": 974943.4661 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0519, "high": 0.0567, "low": 0.051, "close": 0.0559, "volume": 23049319.0, "close_time": 1760399999999, "quote_volume": 1256161.5547, "trades": 15729, "taker_buy_base": 10731652.0, "taker_buy_quote": 583900.3744 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0559, "high": 0.0565, "low": 0.0486, "close": 0.052, "volume": 19706746.0, "close_time": 1760486399999, "quote_volume": 1017867.8093, "trades": 10670, "taker_buy_base": 7950339.0, "taker_buy_quote": 410769.1138 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0519, "high": 0.0543, "low": 0.0494, "close": 0.0502, "volume": 11782633.0, "close_time": 1760572799999, "quote_volume": 609233.7739, "trades": 5355, "taker_buy_base": 5591806.0, "taker_buy_quote": 289292.4995 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0502, "high": 0.0586, "low": 0.0491, "close": 0.0503, "volume": 45109526.0, "close_time": 1760659199999, "quote_volume": 2424861.8891, "trades": 35103, "taker_buy_base": 21512130.0, "taker_buy_quote": 1158667.8276 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0501, "high": 0.0512, "low": 0.0437, "close": 0.048, "volume": 26376955.0, "close_time": 1760745599999, "quote_volume": 1246681.5473, "trades": 13916, "taker_buy_base": 11700868.0, "taker_buy_quote": 554151.408 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.048, "high": 0.0497, "low": 0.0466, "close": 0.0478, "volume": 13347362.0, "close_time": 1760831999999, "quote_volume": 643339.1074, "trades": 10631, "taker_buy_base": 6074944.0, "taker_buy_quote": 293209.9994 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0478, "high": 0.0504, "low": 0.0461, "close": 0.049, "volume": 11319827.0, "close_time": 1760918399999, "quote_volume": 546415.4926, "trades": 8743, "taker_buy_base": 5273322.0, "taker_buy_quote": 254670.8047 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.049, "high": 0.0508, "low": 0.0479, "close": 0.049, "volume": 8548724.0, "close_time": 1761004799999, "quote_volume": 423778.7346, "trades": 6678, "taker_buy_base": 3954410.0, "taker_buy_quote": 196451.4408 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.049, "high": 0.0516, "low": 0.0465, "close": 0.0477, "volume": 12439628.0, "close_time": 1761091199999, "quote_volume": 608310.0738, "trades": 11923, "taker_buy_base": 5905396.0, "taker_buy_quote": 288548.403 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0477, "high": 0.0488, "low": 0.0444, "close": 0.046, "volume": 16189448.0, "close_time": 1761177599999, "quote_volume": 762452.199, "trades": 9649, "taker_buy_base": 7552699.0, "taker_buy_quote": 356285.3972 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0459, "high": 0.048, "low": 0.0459, "close": 0.0469, "volume": 6494854.0, "close_time": 1761263999999, "quote_volume": 304810.6427, "trades": 5040, "taker_buy_base": 3122333.0, "taker_buy_quote": 146619.2577 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.047, "high": 0.048, "low": 0.0452, "close": 0.0466, "volume": 8175882.0, "close_time": 1761350399999, "quote_volume": 380523.0189, "trades": 5812, "taker_buy_base": 3699785.0, "taker_buy_quote": 172183.4906 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0466, "high": 0.0468, "low": 0.0457, "close": 0.0467, "volume": 4292029.0, "close_time": 1761436799999, "quote_volume": 198473.695, "trades": 3968, "taker_buy_base": 2182599.0, "taker_buy_quote": 100974.8712 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0467, "high": 0.051, "low": 0.0457, "close": 0.0503, "volume": 17641939.0, "close_time": 1761523199999, "quote_volume": 865758.1283, "trades": 12841, "taker_buy_base": 9032394.0, "taker_buy_quote": 442662.5692 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0503, "high": 0.0521, "low": 0.0475, "close": 0.0479, "volume": 18047346.0, "close_time": 1761609599999, "quote_volume": 895032.1261, "trades": 15150, "taker_buy_base": 8242712.0, "taker_buy_quote": 409651.383 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0479, "high": 0.0482, "low": 0.043, "close": 0.045, "volume": 16949730.0, "close_time": 1761695999999, "quote_volume": 783520.3377, "trades": 12327, "taker_buy_base": 7325297.0, "taker_buy_quote": 338487.4785 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0449, "high": 0.0466, "low": 0.0437, "close": 0.0456, "volume": 8397181.0, "close_time": 1761782399999, "quote_volume": 381401.3936, "trades": 7963, "taker_buy_base": 4269101.0, "taker_buy_quote": 194303.801 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0455, "high": 0.0464, "low": 0.0403, "close": 0.0419, "volume": 12189362.0, "close_time": 1761868799999, "quote_volume": 526038.0325, "trades": 7518, "taker_buy_base": 5836849.0, "taker_buy_quote": 252413.7507 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0419, "high": 0.0432, "low": 0.0414, "close": 0.0427, "volume": 9305691.0, "close_time": 1761955199999, "quote_volume": 394996.0875, "trades": 5488, "taker_buy_base": 4943131.0, "taker_buy_quote": 210028.247 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0427, "high": 0.0487, "low": 0.0424, "close": 0.0472, "volume": 33778252.0, "close_time": 1762041599999, "quote_volume": 1557412.0306, "trades": 17108, "taker_buy_base": 16868000.0, "taker_buy_quote": 777067.1395 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0472, "high": 0.0549, "low": 0.046, "close": 0.0484, "volume": 52832459.0, "close_time": 1762127999999, "quote_volume": 2654257.9356, "trades": 34482, "taker_buy_base": 26534140.0, "taker_buy_quote": 1340185.0881 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0483, "high": 0.0483, "low": 0.0395, "close": 0.0458, "volume": 46808459.0, "close_time": 1762214399999, "quote_volume": 2082424.9198, "trades": 17591, "taker_buy_base": 22453868.0, "taker_buy_quote": 999326.7135 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0457, "high": 0.057, "low": 0.0455, "close": 0.0525, "volume": 137394832.0, "close_time": 1762300799999, "quote_volume": 7151880.7629, "trades": 68294, "taker_buy_base": 68546470.0, "taker_buy_quote": 3572354.7289 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0524, "high": 0.0573, "low": 0.0486, "close": 0.0553, "volume": 53530107.0, "close_time": 1762387199999, "quote_volume": 2835996.7255, "trades": 38096, "taker_buy_base": 26802105.0, "taker_buy_quote": 1420275.5694 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0554, "high": 0.074, "low": 0.0524, "close": 0.0708, "volume": 121088205.0, "close_time": 1762473599999, "quote_volume": 7624440.6757, "trades": 67109, "taker_buy_base": 61947198.0, "taker_buy_quote": 3907661.5605 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.071, "high": 0.1119, "low": 0.069, "close": 0.0875, "volume": 359727690.0, "close_time": 1762559999999, "quote_volume": 31258987.0066, "trades": 260360, "taker_buy_base": 175553735.0, "taker_buy_quote": 15238116.0455 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0875, "high": 0.0899, "low": 0.073, "close": 0.0735, "volume": 51064452.0, "close_time": 1762646399999, "quote_volume": 4091610.3924, "trades": 72253, "taker_buy_base": 22879105.0, "taker_buy_quote": 1829702.9192 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0735, "high": 0.0768, "low": 0.0683, "close": 0.0728, "volume": 36080257.0, "close_time": 1762732799999, "quote_volume": 2638890.8334, "trades": 39037, "taker_buy_base": 17315371.0, "taker_buy_quote": 1267164.6251 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0727, "high": 0.0745, "low": 0.0633, "close": 0.0644, "volume": 29641213.0, "close_time": 1762819199999, "quote_volume": 2013844.8443, "trades": 31264, "taker_buy_base": 11731710.0, "taker_buy_quote": 797433.386 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0645, "high": 0.0692, "low": 0.0578, "close": 0.0581, "volume": 38715749.0, "close_time": 1762905599999, "quote_volume": 2467570.1908, "trades": 32135, "taker_buy_base": 18984366.0, "taker_buy_quote": 1219382.0494 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0582, "high": 0.0625, "low": 0.053, "close": 0.0542, "volume": 31779572.0, "close_time": 1762991999999, "quote_volume": 1826420.3206, "trades": 27660, "taker_buy_base": 13295810.0, "taker_buy_quote": 769821.4247 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0542, "high": 0.056, "low": 0.0503, "close": 0.053, "volume": 21241115.0, "close_time": 1763078399999, "quote_volume": 1128250.7382, "trades": 16667, "taker_buy_base": 10046277.0, "taker_buy_quote": 535205.5996 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0528, "high": 0.0562, "low": 0.0502, "close": 0.0516, "volume": 32786805.0, "close_time": 1763164799999, "quote_volume": 1739561.6076, "trades": 25379, "taker_buy_base": 17137303.0, "taker_buy_quote": 910962.8454 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0517, "high": 0.06, "low": 0.0515, "close": 0.0584, "volume": 53072249.0, "close_time": 1763251199999, "quote_volume": 3032779.5751, "trades": 29487, "taker_buy_base": 26704176.0, "taker_buy_quote": 1527050.9034 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0585, "high": 0.0634, "low": 0.0551, "close": 0.0571, "volume": 59961912.0, "close_time": 1763337599999, "quote_volume": 3535914.4004, "trades": 22122, "taker_buy_base": 27478924.0, "taker_buy_quote": 1620611.6284 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0571, "high": 0.075, "low": 0.0555, "close": 0.0716, "volume": 141522434.0, "close_time": 1763423999999, "quote_volume": 9439268.0565, "trades": 49554, "taker_buy_base": 72411775.0, "taker_buy_quote": 4833191.8063 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0717, "high": 0.0806, "low": 0.0641, "close": 0.0672, "volume": 132835515.0, "close_time": 1763510399999, "quote_volume": 9588132.2513, "trades": 54667, "taker_buy_base": 62331991.0, "taker_buy_quote": 4505825.2021 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0674, "high": 0.0749, "low": 0.0623, "close": 0.0733, "volume": 59597542.0, "close_time": 1763596799999, "quote_volume": 4062499.4738, "trades": 45085, "taker_buy_base": 28698275.0, "taker_buy_quote": 1959769.9184 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0732, "high": 0.0803, "low": 0.0665, "close": 0.0689, "volume": 75187526.0, "close_time": 1763683199999, "quote_volume": 5486871.7031, "trades": 59371, "taker_buy_base": 36082781.0, "taker_buy_quote": 2643213.1462 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0691, "high": 0.0701, "low": 0.0582, "close": 0.0602, "volume": 54321323.0, "close_time": 1763769599999, "quote_volume": 3444902.1496, "trades": 61082, "taker_buy_base": 23705697.0, "taker_buy_quote": 1498462.5435 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0601, "high": 0.064, "low": 0.0561, "close": 0.0613, "volume": 34576160.0, "close_time": 1763855999999, "quote_volume": 2075020.4988, "trades": 44642, "taker_buy_base": 17306347.0, "taker_buy_quote": 1040725.9976 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0613, "high": 0.063, "low": 0.057, "close": 0.0572, "volume": 20856644.0, "close_time": 1763942399999, "quote_volume": 1252450.1117, "trades": 25880, "taker_buy_base": 8302903.0, "taker_buy_quote": 500531.892 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0572, "high": 0.0599, "low": 0.0552, "close": 0.0554, "volume": 21858057.0, "close_time": 1764028799999, "quote_volume": 1260977.1096, "trades": 22302, "taker_buy_base": 10305533.0, "taker_buy_quote": 595991.4869 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0553, "high": 0.0559, "low": 0.0522, "close": 0.0549, "volume": 14766446.0, "close_time": 1764115199999, "quote_volume": 795340.6034, "trades": 24456, "taker_buy_base": 6487153.0, "taker_buy_quote": 350145.4869 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.055, "high": 0.0563, "low": 0.0516, "close": 0.0557, "volume": 13307560.0, "close_time": 1764201599999, "quote_volume": 716815.0978, "trades": 21010, "taker_buy_base": 6956682.0, "taker_buy_quote": 375639.9123 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0556, "high": 0.0584, "low": 0.0539, "close": 0.054, "volume": 13249404.0, "close_time": 1764287999999, "quote_volume": 737243.7557, "trades": 19613, "taker_buy_base": 5705229.0, "taker_buy_quote": 318258.0091 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0541, "high": 0.0542, "low": 0.0502, "close": 0.0509, "volume": 10644084.0, "close_time": 1764374399999, "quote_volume": 553911.9365, "trades": 13615, "taker_buy_base": 4849190.0, "taker_buy_quote": 252403.4934 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0509, "high": 0.0514, "low": 0.0469, "close": 0.0474, "volume": 10452753.0, "close_time": 1764460799999, "quote_volume": 512848.0971, "trades": 7441, "taker_buy_base": 4404486.0, "taker_buy_quote": 217264.1018 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0474, "high": 0.0483, "low": 0.0461, "close": 0.047, "volume": 8009940.0, "close_time": 1764547199999, "quote_volume": 378734.6163, "trades": 6492, "taker_buy_base": 3630875.0, "taker_buy_quote": 171971.3308 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0469, "high": 0.0488, "low": 0.0433, "close": 0.044, "volume": 28456759.0, "close_time": 1764633599999, "quote_volume": 1306927.9168, "trades": 13493, "taker_buy_base": 13655633.0, "taker_buy_quote": 628572.7641 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0439, "high": 0.0461, "low": 0.0424, "close": 0.0441, "volume": 10147097.0, "close_time": 1764719999999, "quote_volume": 448660.746, "trades": 8407, "taker_buy_base": 4551520.0, "taker_buy_quote": 200904.1495 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0441, "high": 0.0477, "low": 0.0437, "close": 0.0467, "volume": 13132626.0, "close_time": 1764806399999, "quote_volume": 604305.6716, "trades": 6748, "taker_buy_base": 6821329.0, "taker_buy_quote": 314420.2637 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0466, "high": 0.0498, "low": 0.0447, "close": 0.0454, "volume": 23121951.0, "close_time": 1764892799999, "quote_volume": 1095238.2702, "trades": 10959, "taker_buy_base": 10742108.0, "taker_buy_quote": 510614.0577 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0455, "high": 0.0473, "low": 0.044, "close": 0.0455, "volume": 12185522.0, "close_time": 1764979199999, "quote_volume": 557819.7142, "trades": 7191, "taker_buy_base": 6195500.0, "taker_buy_quote": 283706.4973 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0454, "high": 0.0464, "low": 0.0447, "close": 0.0455, "volume": 5891964.0, "close_time": 1765065599999, "quote_volume": 268649.1971, "trades": 3584, "taker_buy_base": 2744193.0, "taker_buy_quote": 125265.6453 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0455, "high": 0.0457, "low": 0.0428, "close": 0.0435, "volume": 10397206.0, "close_time": 1765151999999, "quote_volume": 460854.7966, "trades": 5461, "taker_buy_base": 5522487.0, "taker_buy_quote": 245120.1739 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0436, "high": 0.047, "low": 0.0436, "close": 0.0468, "volume": 11895470.0, "close_time": 1765238399999, "quote_volume": 542394.6038, "trades": 6828, "taker_buy_base": 5646625.0, "taker_buy_quote": 257955.1934 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0467, "high": 0.0505, "low": 0.0454, "close": 0.0501, "volume": 18943161.0, "close_time": 1765324799999, "quote_volume": 912864.9929, "trades": 9188, "taker_buy_base": 9761365.0, "taker_buy_quote": 471523.9155 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.05, "high": 0.0504, "low": 0.0461, "close": 0.0467, "volume": 16540696.0, "close_time": 1765411199999, "quote_volume": 794644.9996, "trades": 10079, "taker_buy_base": 8131254.0, "taker_buy_quote": 390694.7369 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0466, "high": 0.0479, "low": 0.0438, "close": 0.0466, "volume": 17024119.0, "close_time": 1765497599999, "quote_volume": 777194.236, "trades": 8527, "taker_buy_base": 8392970.0, "taker_buy_quote": 383321.2102 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0467, "high": 0.0482, "low": 0.0442, "close": 0.0455, "volume": 14025168.0, "close_time": 1765583999999, "quote_volume": 650345.6486, "trades": 6575, "taker_buy_base": 7164566.0, "taker_buy_quote": 332616.1361 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0456, "high": 0.0467, "low": 0.0447, "close": 0.0452, "volume": 5686961.0, "close_time": 1765670399999, "quote_volume": 258789.1623, "trades": 5060, "taker_buy_base": 2492453.0, "taker_buy_quote": 113579.3459 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0453, "high": 0.0455, "low": 0.0426, "close": 0.0431, "volume": 7121847.0, "close_time": 1765756799999, "quote_volume": 312261.0269, "trades": 7313, "taker_buy_base": 3585119.0, "taker_buy_quote": 157312.7253 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0431, "high": 0.0443, "low": 0.0399, "close": 0.042, "volume": 8405536.0, "close_time": 1765843199999, "quote_volume": 354907.514, "trades": 6397, "taker_buy_base": 3776966.0, "taker_buy_quote": 160390.3834 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.042, "high": 0.0422, "low": 0.0406, "close": 0.041, "volume": 5151978.0, "close_time": 1765929599999, "quote_volume": 213293.2751, "trades": 4992, "taker_buy_base": 2177638.0, "taker_buy_quote": 90296.5286 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0411, "high": 0.0418, "low": 0.0382, "close": 0.0386, "volume": 9873023.0, "close_time": 1766015999999, "quote_volume": 397426.6981, "trades": 5592, "taker_buy_base": 4076070.0, "taker_buy_quote": 164539.7504 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0385, "high": 0.0402, "low": 0.0371, "close": 0.0379, "volume": 6260014.0, "close_time": 1766102399999, "quote_volume": 240967.8641, "trades": 6550, "taker_buy_base": 3053329.0, "taker_buy_quote": 117415.395 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.038, "high": 0.0408, "low": 0.0372, "close": 0.0403, "volume": 5480198.0, "close_time": 1766188799999, "quote_volume": 213948.6499, "trades": 4660, "taker_buy_base": 2483274.0, "taker_buy_quote": 96965.5885 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0404, "high": 0.0416, "low": 0.0397, "close": 0.0414, "volume": 4859564.0, "close_time": 1766275199999, "quote_volume": 197181.0967, "trades": 4971, "taker_buy_base": 2373439.0, "taker_buy_quote": 96692.9252 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0413, "high": 0.0415, "low": 0.0386, "close": 0.0396, "volume": 3902680.0, "close_time": 1766361599999, "quote_volume": 155196.202, "trades": 4178, "taker_buy_base": 1928013.0, "taker_buy_quote": 76534.5288 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0396, "high": 0.0411, "low": 0.039, "close": 0.0404, "volume": 4214809.0, "close_time": 1766447999999, "quote_volume": 169769.522, "trades": 4352, "taker_buy_base": 2118092.0, "taker_buy_quote": 85293.1744 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0404, "high": 0.0413, "low": 0.0395, "close": 0.0408, "volume": 4878352.0, "close_time": 1766534399999, "quote_volume": 196720.676, "trades": 4669, "taker_buy_base": 2312943.0, "taker_buy_quote": 93288.681 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0409, "high": 0.0431, "low": 0.0397, "close": 0.0424, "volume": 7731920.0, "close_time": 1766620799999, "quote_volume": 321468.6012, "trades": 7697, "taker_buy_base": 3962710.0, "taker_buy_quote": 165141.3575 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0424, "high": 0.044, "low": 0.042, "close": 0.0422, "volume": 6032649.0, "close_time": 1766707199999, "quote_volume": 259383.2122, "trades": 8976, "taker_buy_base": 2871179.0, "taker_buy_quote": 123728.4912 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0424, "high": 0.0453, "low": 0.0421, "close": 0.0451, "volume": 14604978.0, "close_time": 1766793599999, "quote_volume": 648913.6639, "trades": 13697, "taker_buy_base": 7877518.0, "taker_buy_quote": 349956.6854 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0452, "high": 0.0491, "low": 0.0441, "close": 0.0482, "volume": 18401663.0, "close_time": 1766879999999, "quote_volume": 866683.6362, "trades": 10002, "taker_buy_base": 9658298.0, "taker_buy_quote": 454410.8626 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0482, "high": 0.0499, "low": 0.0469, "close": 0.0474, "volume": 12285743.0, "close_time": 1766966399999, "quote_volume": 594609.9104, "trades": 6978, "taker_buy_base": 5721784.0, "taker_buy_quote": 277454.1989 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0474, "high": 0.0504, "low": 0.0466, "close": 0.0492, "volume": 15068456.0, "close_time": 1767052799999, "quote_volume": 732877.2533, "trades": 8184, "taker_buy_base": 7874127.0, "taker_buy_quote": 383370.4079 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0492, "high": 0.0499, "low": 0.0474, "close": 0.0484, "volume": 7251833.0, "close_time": 1767139199999, "quote_volume": 353682.5581, "trades": 5178, "taker_buy_base": 3735240.0, "taker_buy_quote": 182278.6331 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0484, "high": 0.0501, "low": 0.0459, "close": 0.047, "volume": 10478627.0, "close_time": 1767225599999, "quote_volume": 508630.0736, "trades": 8679, "taker_buy_base": 4447625.0, "taker_buy_quote": 216659.6582 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0471, "high": 0.0499, "low": 0.0465, "close": 0.0488, "volume": 4813995.0, "close_time": 1767311999999, "quote_volume": 233440.5793, "trades": 5903, "taker_buy_base": 2157085.0, "taker_buy_quote": 104407.8464 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0488, "high": 0.0518, "low": 0.0479, "close": 0.0518, "volume": 6889467.0, "close_time": 1767398399999, "quote_volume": 342372.7294, "trades": 7301, "taker_buy_base": 3441779.0, "taker_buy_quote": 171431.357 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0517, "high": 0.0517, "low": 0.0488, "close": 0.0497, "volume": 6213430.0, "close_time": 1767484799999, "quote_volume": 310507.5953, "trades": 6376, "taker_buy_base": 2121802.0, "taker_buy_quote": 106085.1516 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0498, "high": 0.0503, "low": 0.0486, "close": 0.0493, "volume": 9295689.0, "close_time": 1767571199999, "quote_volume": 458563.8455, "trades": 6098, "taker_buy_base": 4487652.0, "taker_buy_quote": 221847.1659 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0494, "high": 0.058, "low": 0.0483, "close": 0.0564, "volume": 48657742.0, "close_time": 1767657599999, "quote_volume": 2620867.3883, "trades": 21148, "taker_buy_base": 27300985.0, "taker_buy_quote": 1471837.8606 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0565, "high": 0.0607, "low": 0.0538, "close": 0.0572, "volume": 47736521.0, "close_time": 1767743999999, "quote_volume": 2750983.7837, "trades": 29893, "taker_buy_base": 22932419.0, "taker_buy_quote": 1323399.5363 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0572, "high": 0.059, "low": 0.0538, "close": 0.0546, "volume": 13428282.0, "close_time": 1767830399999, "quote_volume": 757994.2763, "trades": 8596, "taker_buy_base": 5826621.0, "taker_buy_quote": 329194.897 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0546, "high": 0.056, "low": 0.051, "close": 0.0527, "volume": 13862508.0, "close_time": 1767916799999, "quote_volume": 733614.1758, "trades": 20134, "taker_buy_base": 6422673.0, "taker_buy_quote": 340290.1658 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0527, "high": 0.0545, "low": 0.0522, "close": 0.0535, "volume": 8841641.0, "close_time": 1768003199999, "quote_volume": 472967.0359, "trades": 11011, "taker_buy_base": 4124306.0, "taker_buy_quote": 220557.6669 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0537, "high": 0.0607, "low": 0.0527, "close": 0.0597, "volume": 22188460.0, "close_time": 1768089599999, "quote_volume": 1264934.1803, "trades": 17360, "taker_buy_base": 12070174.0, "taker_buy_quote": 688568.4864 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0596, "high": 0.0616, "low": 0.0568, "close": 0.0579, "volume": 26321675.0, "close_time": 1768175999999, "quote_volume": 1559753.8394, "trades": 16478, "taker_buy_base": 11908454.0, "taker_buy_quote": 705806.9899 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0581, "high": 0.0786, "low": 0.0579, "close": 0.0756, "volume": 90379529.0, "close_time": 1768262399999, "quote_volume": 6240987.1465, "trades": 46709, "taker_buy_base": 48255561.0, "taker_buy_quote": 3333972.6479 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0756, "high": 0.0802, "low": 0.065, "close": 0.0659, "volume": 73099423.0, "close_time": 1768348799999, "quote_volume": 5331018.7349, "trades": 60737, "taker_buy_base": 33976170.0, "taker_buy_quote": 2474231.4909 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0659, "high": 0.0708, "low": 0.0641, "close": 0.0658, "volume": 53608903.0, "close_time": 1768435199999, "quote_volume": 3586562.4228, "trades": 32550, "taker_buy_base": 26992559.0, "taker_buy_quote": 1807686.0451 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0658, "high": 0.0715, "low": 0.0623, "close": 0.0635, "volume": 32010404.0, "close_time": 1768521599999, "quote_volume": 2141986.1516, "trades": 29120, "taker_buy_base": 14241171.0, "taker_buy_quote": 954069.7327 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0635, "high": 0.1167, "low": 0.0614, "close": 0.1041, "volume": 177330397.0, "close_time": 1768607999999, "quote_volume": 15788201.8049, "trades": 130096, "taker_buy_base": 85179121.0, "taker_buy_quote": 7594565.0767 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1039, "high": 0.1329, "low": 0.0988, "close": 0.1164, "volume": 258261771.0, "close_time": 1768694399999, "quote_volume": 30460947.8213, "trades": 248284, "taker_buy_base": 119759215.0, "taker_buy_quote": 14089359.2384 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1163, "high": 0.1807, "low": 0.11, "close": 0.1595, "volume": 180470527.0, "close_time": 1768780799999, "quote_volume": 27006431.9799, "trades": 193177, "taker_buy_base": 90530325.0, "taker_buy_quote": 13631768.9403 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1592, "high": 0.3299, "low": 0.1526, "close": 0.2091, "volume": 373346325.0, "close_time": 1768867199999, "quote_volume": 88501252.3912, "trades": 626352, "taker_buy_base": 177908093.0, "taker_buy_quote": 42349095.8793 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.209, "high": 0.2512, "low": 0.1833, "close": 0.2247, "volume": 165874184.0, "close_time": 1768953599999, "quote_volume": 35558179.3635, "trades": 230097, "taker_buy_base": 79102039.0, "taker_buy_quote": 17033493.395 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2248, "high": 0.2481, "low": 0.2012, "close": 0.2247, "volume": 109833404.0, "close_time": 1769039999999, "quote_volume": 25181105.6014, "trades": 273740, "taker_buy_base": 53602024.0, "taker_buy_quote": 12309366.1994 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2246, "high": 0.2248, "low": 0.1712, "close": 0.1763, "volume": 93247311.0, "close_time": 1769126399999, "quote_volume": 17894716.7556, "trades": 196127, "taker_buy_base": 42758266.0, "taker_buy_quote": 8153752.4123 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1765, "high": 0.1897, "low": 0.1515, "close": 0.1571, "volume": 84171672.0, "close_time": 1769212799999, "quote_volume": 13955615.2124, "trades": 144488, "taker_buy_base": 38560884.0, "taker_buy_quote": 6378128.2715 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1572, "high": 0.165, "low": 0.1339, "close": 0.1404, "volume": 62647781.0, "close_time": 1769299199999, "quote_volume": 9075938.1697, "trades": 80728, "taker_buy_base": 30183369.0, "taker_buy_quote": 4359357.1442 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1404, "high": 0.22, "low": 0.1402, "close": 0.1635, "volume": 178628119.0, "close_time": 1769385599999, "quote_volume": 32418818.3537, "trades": 241760, "taker_buy_base": 85511763.0, "taker_buy_quote": 15436041.6508 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1632, "high": 0.1713, "low": 0.152, "close": 0.1605, "volume": 57341388.0, "close_time": 1769471999999, "quote_volume": 9155117.2545, "trades": 71082, "taker_buy_base": 28307815.0, "taker_buy_quote": 4529092.9565 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1604, "high": 0.177, "low": 0.1433, "close": 0.1514, "volume": 53699471.0, "close_time": 1769558399999, "quote_volume": 8405262.9492, "trades": 82663, "taker_buy_base": 26795768.0, "taker_buy_quote": 4197960.2521 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1513, "high": 0.1513, "low": 0.1362, "close": 0.1386, "volume": 31696736.0, "close_time": 1769644799999, "quote_volume": 4527850.17, "trades": 52000, "taker_buy_base": 14543268.0, "taker_buy_quote": 2081132.4914 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1385, "high": 0.1508, "low": 0.1314, "close": 0.1323, "volume": 59050287.0, "close_time": 1769731199999, "quote_volume": 8262337.3582, "trades": 84296, "taker_buy_base": 27411255.0, "taker_buy_quote": 3837878.4912 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1325, "high": 0.1351, "low": 0.112, "close": 0.121, "volume": 43939123.0, "close_time": 1769817599999, "quote_volume": 5441659.589, "trades": 44460, "taker_buy_base": 22371941.0, "taker_buy_quote": 2768575.1091 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1212, "high": 0.1224, "low": 0.1005, "close": 0.1078, "volume": 39570860.0, "close_time": 1769903999999, "quote_volume": 4385507.0081, "trades": 33077, "taker_buy_base": 19633572.0, "taker_buy_quote": 2178594.9584 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.108, "high": 0.1171, "low": 0.1004, "close": 0.1024, "volume": 34683152.0, "close_time": 1769990399999, "quote_volume": 3738154.4123, "trades": 29904, "taker_buy_base": 17164239.0, "taker_buy_quote": 1847988.7589 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1024, "high": 0.1093, "low": 0.0964, "close": 0.1062, "volume": 38425587.0, "close_time": 1770076799999, "quote_volume": 3999156.9234, "trades": 36319, "taker_buy_base": 19703623.0, "taker_buy_quote": 2055709.915 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1062, "high": 0.1191, "low": 0.1015, "close": 0.1023, "volume": 55686223.0, "close_time": 1770163199999, "quote_volume": 6137751.8937, "trades": 44469, "taker_buy_base": 25822653.0, "taker_buy_quote": 2852950.8933 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1025, "high": 0.1123, "low": 0.0986, "close": 0.1063, "volume": 48479584.0, "close_time": 1770249599999, "quote_volume": 5083318.4554, "trades": 31406, "taker_buy_base": 24279512.0, "taker_buy_quote": 2544959.7983 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1058, "high": 0.1066, "low": 0.0823, "close": 0.0824, "volume": 37452457.0, "close_time": 1770335999999, "quote_volume": 3501722.2064, "trades": 33333, "taker_buy_base": 17631047.0, "taker_buy_quote": 1639882.351 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0825, "high": 0.0908, "low": 0.0762, "close": 0.087, "volume": 37803275.0, "close_time": 1770422399999, "quote_volume": 3261299.0191, "trades": 30716, "taker_buy_base": 19192105.0, "taker_buy_quote": 1653643.911 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0871, "high": 0.0914, "low": 0.0817, "close": 0.0901, "volume": 27388738.0, "close_time": 1770508799999, "quote_volume": 2342585.2201, "trades": 23445, "taker_buy_base": 13419242.0, "taker_buy_quote": 1149325.04 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.09, "high": 0.1436, "low": 0.0887, "close": 0.1294, "volume": 198071852.0, "close_time": 1770595199999, "quote_volume": 22911760.3347, "trades": 222570, "taker_buy_base": 98178741.0, "taker_buy_quote": 11366731.1712 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1293, "high": 0.1293, "low": 0.0982, "close": 0.1067, "volume": 114361677.0, "close_time": 1770681599999, "quote_volume": 12669124.2547, "trades": 98543, "taker_buy_base": 53808466.0, "taker_buy_quote": 5956436.7434 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1064, "high": 0.111, "low": 0.0982, "close": 0.105, "volume": 51186089.0, "close_time": 1770767999999, "quote_volume": 5331706.1464, "trades": 37269, "taker_buy_base": 24382152.0, "taker_buy_quote": 2540415.9211 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1048, "high": 0.12, "low": 0.099, "close": 0.1028, "volume": 61942126.0, "close_time": 1770854399999, "quote_volume": 6670616.3237, "trades": 50555, "taker_buy_base": 29184530.0, "taker_buy_quote": 3142697.1688 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1029, "high": 0.1087, "low": 0.0982, "close": 0.1085, "volume": 30147253.0, "close_time": 1770940799999, "quote_volume": 3106873.4142, "trades": 21100, "taker_buy_base": 15514029.0, "taker_buy_quote": 1602627.5166 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1084, "high": 0.1139, "low": 0.1041, "close": 0.1099, "volume": 47539192.0, "close_time": 1771027199999, "quote_volume": 5182010.3886, "trades": 44381, "taker_buy_base": 23871627.0, "taker_buy_quote": 2604778.1709 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1098, "high": 0.1137, "low": 0.1071, "close": 0.1083, "volume": 27081553.0, "close_time": 1771113599999, "quote_volume": 2983004.186, "trades": 26896, "taker_buy_base": 13132729.0, "taker_buy_quote": 1450372.7262 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1084, "high": 0.1099, "low": 0.0994, "close": 0.1066, "volume": 27303359.0, "close_time": 1771199999999, "quote_volume": 2857093.8645, "trades": 22238, "taker_buy_base": 12415673.0, "taker_buy_quote": 1299976.7091 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1062, "high": 0.116, "low": 0.1057, "close": 0.1081, "volume": 38063604.0, "close_time": 1771286399999, "quote_volume": 4200342.4745, "trades": 44254, "taker_buy_base": 18599151.0, "taker_buy_quote": 2050167.193 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1017, "close": 0.1023, "volume": 15552878.0, "close_time": 1771372799999, "quote_volume": 1623765.9313, "trades": 13857, "taker_buy_base": 7771914.0, "taker_buy_quote": 812442.4424 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1023, "high": 0.1049, "low": 0.0915, "close": 0.092, "volume": 17916947.0, "close_time": 1771459199999, "quote_volume": 1787293.4612, "trades": 12575, "taker_buy_base": 7721032.0, "taker_buy_quote": 769562.9208 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0921, "high": 0.0948, "low": 0.0836, "close": 0.0863, "volume": 44808234.0, "close_time": 1771545599999, "quote_volume": 3924254.7958, "trades": 33289, "taker_buy_base": 21392717.0, "taker_buy_quote": 1871021.7559 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0862, "high": 0.0939, "low": 0.0856, "close": 0.0882, "volume": 28306786.0, "close_time": 1771631999999, "quote_volume": 2552399.76, "trades": 16155, "taker_buy_base": 13976612.0, "taker_buy_quote": 1260162.414 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0884, "high": 0.0895, "low": 0.083, "close": 0.0844, "volume": 18606664.0, "close_time": 1771718399999, "quote_volume": 1597282.1058, "trades": 8530, "taker_buy_base": 8832429.0, "taker_buy_quote": 758166.9022 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0845, "high": 0.09, "low": 0.0785, "close": 0.0847, "volume": 29440534.0, "close_time": 1771804799999, "quote_volume": 2453009.6846, "trades": 17550, "taker_buy_base": 14190001.0, "taker_buy_quote": 1180918.0134 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0845, "high": 0.0852, "low": 0.0772, "close": 0.0787, "volume": 23268540.0, "close_time": 1771891199999, "quote_volume": 1882201.1431, "trades": 12531, "taker_buy_base": 10375484.0, "taker_buy_quote": 840459.3658 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0787, "high": 0.0948, "low": 0.0754, "close": 0.0919, "volume": 46707799.0, "close_time": 1771977599999, "quote_volume": 3972758.2825, "trades": 25105, "taker_buy_base": 25213995.0, "taker_buy_quote": 2141401.4749 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.092, "high": 0.1025, "low": 0.0863, "close": 0.0873, "volume": 53171954.0, "close_time": 1772063999999, "quote_volume": 4886735.9968, "trades": 27467, "taker_buy_base": 25782845.0, "taker_buy_quote": 2367793.2237 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0877, "high": 0.0961, "low": 0.0872, "close": 0.0922, "volume": 37446612.0, "close_time": 1772150399999, "quote_volume": 3445211.412, "trades": 21366, "taker_buy_base": 19024637.0, "taker_buy_quote": 1752034.9826 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0923, "high": 0.0934, "low": 0.0822, "close": 0.0823, "volume": 23935178.0, "close_time": 1772236799999, "quote_volume": 2098417.1886, "trades": 16067, "taker_buy_base": 10385711.0, "taker_buy_quote": 914034.2433 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0823, "high": 0.0869, "low": 0.0752, "close": 0.084, "volume": 31395414.0, "close_time": 1772323199999, "quote_volume": 2520085.6586, "trades": 14708, "taker_buy_base": 16450200.0, "taker_buy_quote": 1324030.5406 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.084, "high": 0.0868, "low": 0.0786, "close": 0.0802, "volume": 15508135.0, "close_time": 1772409599999, "quote_volume": 1276194.601, "trades": 8540, "taker_buy_base": 8009361.0, "taker_buy_quote": 659867.3622 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0802, "high": 0.086, "low": 0.0798, "close": 0.0821, "volume": 17239381.0, "close_time": 1772495999999, "quote_volume": 1426228.9951, "trades": 10812, "taker_buy_base": 8009404.0, "taker_buy_quote": 664234.7031 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0822, "high": 0.0881, "low": 0.0805, "close": 0.0865, "volume": 18214813.0, "close_time": 1772582399999, "quote_volume": 1516230.951, "trades": 13694, "taker_buy_base": 10275687.0, "taker_buy_quote": 855445.2928 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0864, "high": 0.0911, "low": 0.0849, "close": 0.0879, "volume": 24066932.0, "close_time": 1772668799999, "quote_volume": 2131021.174, "trades": 13982, "taker_buy_base": 11807496.0, "taker_buy_quote": 1046919.8416 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0879, "high": 0.091, "low": 0.0849, "close": 0.0893, "volume": 15379623.0, "close_time": 1772755199999, "quote_volume": 1353394.311, "trades": 9339, "taker_buy_base": 8211450.0, "taker_buy_quote": 722897.0285 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0893, "high": 0.0938, "low": 0.0866, "close": 0.0885, "volume": 17216758.0, "close_time": 1772841599999, "quote_volume": 1560766.8893, "trades": 13733, "taker_buy_base": 8940038.0, "taker_buy_quote": 810424.6091 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0885, "high": 0.0886, "low": 0.0847, "close": 0.0875, "volume": 9529985.0, "close_time": 1772927999999, "quote_volume": 828171.2481, "trades": 10769, "taker_buy_base": 4727325.0, "taker_buy_quote": 411516.3025 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0877, "high": 0.0884, "low": 0.0832, "close": 0.0844, "volume": 7209401.0, "close_time": 1773014399999, "quote_volume": 619733.3598, "trades": 6189, "taker_buy_base": 3501590.0, "taker_buy_quote": 301016.0051 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0844, "high": 0.0908, "low": 0.084, "close": 0.0883, "volume": 18458855.0, "close_time": 1773100799999, "quote_volume": 1612515.0066, "trades": 16381, "taker_buy_base": 9146686.0, "taker_buy_quote": 799543.6671 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0882, "high": 0.0928, "low": 0.0873, "close": 0.0912, "volume": 19103783.0, "close_time": 1773187199999, "quote_volume": 1716903.1045, "trades": 10888, "taker_buy_base": 8701686.0, "taker_buy_quote": 782473.4341 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0912, "high": 0.092, "low": 0.0857, "close": 0.0898, "volume": 14552798.0, "close_time": 1773273599999, "quote_volume": 1280910.2967, "trades": 10802, "taker_buy_base": 7723836.0, "taker_buy_quote": 680144.1946 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0899, "high": 0.0915, "low": 0.0866, "close": 0.0896, "volume": 11755798.0, "close_time": 1773359999999, "quote_volume": 1049198.5757, "trades": 12917, "taker_buy_base": 6092250.0, "taker_buy_quote": 543861.719 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0895, "high": 0.0936, "low": 0.089, "close": 0.0924, "volume": 20169996.0, "close_time": 1773446399999, "quote_volume": 1846307.454, "trades": 19443, "taker_buy_base": 11156514.0, "taker_buy_quote": 1022367.2789 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0923, "high": 0.0993, "low": 0.089, "close": 0.0952, "volume": 27522922.0, "close_time": 1773532799999, "quote_volume": 2608379.6465, "trades": 23514, "taker_buy_base": 14757903.0, "taker_buy_quote": 1399497.9393 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0952, "high": 0.0973, "low": 0.0916, "close": 0.0944, "volume": 15921933.0, "close_time": 1773619199999, "quote_volume": 1504045.1746, "trades": 19089, "taker_buy_base": 7635139.0, "taker_buy_quote": 722032.9767 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0944, "high": 0.0983, "low": 0.0901, "close": 0.0967, "volume": 19664227.0, "close_time": 1773705599999, "quote_volume": 1853095.1274, "trades": 21683, "taker_buy_base": 9376194.0, "taker_buy_quote": 881942.533 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0967, "high": 0.0991, "low": 0.0927, "close": 0.093, "volume": 17164758.0, "close_time": 1773791999999, "quote_volume": 1648987.622, "trades": 25023, "taker_buy_base": 8632557.0, "taker_buy_quote": 829811.4261 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0931, "high": 0.097, "low": 0.0855, "close": 0.0868, "volume": 17834587.0, "close_time": 1773878399999, "quote_volume": 1607910.2359, "trades": 18216, "taker_buy_base": 7882397.0, "taker_buy_quote": 712070.4251 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0868, "high": 0.0883, "low": 0.0824, "close": 0.0828, "volume": 9307957.0, "close_time": 1773964799999, "quote_volume": 793689.3095, "trades": 9407, "taker_buy_base": 4376925.0, "taker_buy_quote": 373513.1297 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0828, "high": 0.0846, "low": 0.0795, "close": 0.082, "volume": 13099838.0, "close_time": 1774051199999, "quote_volume": 1073386.6741, "trades": 10985, "taker_buy_base": 6244088.0, "taker_buy_quote": 510935.1254 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0819, "high": 0.0855, "low": 0.0794, "close": 0.0804, "volume": 10941058.0, "close_time": 1774137599999, "quote_volume": 907403.7228, "trades": 8447, "taker_buy_base": 5878374.0, "taker_buy_quote": 488272.6938 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0804, "high": 0.1034, "low": 0.0783, "close": 0.092, "volume": 70859404.0, "close_time": 1774223999999, "quote_volume": 6667508.0871, "trades": 51750, "taker_buy_base": 31192525.0, "taker_buy_quote": 2930598.8494 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0919, "high": 0.1106, "low": 0.0918, "close": 0.1076, "volume": 37360245.0, "close_time": 1774310399999, "quote_volume": 3781135.896, "trades": 29542, "taker_buy_base": 20605872.0, "taker_buy_quote": 2085606.6085 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1075, "high": 0.1312, "low": 0.1048, "close": 0.1284, "volume": 65714465.0, "close_time": 1774396799999, "quote_volume": 7869230.8454, "trades": 50653, "taker_buy_base": 33307746.0, "taker_buy_quote": 3987094.2187 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1282, "high": 0.1327, "low": 0.1142, "close": 0.1163, "volume": 38599173.0, "close_time": 1774483199999, "quote_volume": 4675606.5888, "trades": 31358, "taker_buy_base": 18113509.0, "taker_buy_quote": 2198226.2608 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1164, "high": 0.1206, "low": 0.1145, "close": 0.1159, "volume": 16940897.0, "close_time": 1774569599999, "quote_volume": 1986439.7161, "trades": 15272, "taker_buy_base": 8680923.0, "taker_buy_quote": 1018416.4462 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1159, "high": 0.1174, "low": 0.1054, "close": 0.1088, "volume": 19330073.0, "close_time": 1774655999999, "quote_volume": 2127692.7024, "trades": 18610, "taker_buy_base": 10496082.0, "taker_buy_quote": 1154713.1167 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1087, "high": 0.1149, "low": 0.1074, "close": 0.1126, "volume": 11977431.0, "close_time": 1774742399999, "quote_volume": 1337121.6189, "trades": 9739, "taker_buy_base": 5989942.0, "taker_buy_quote": 669123.7959 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1126, "high": 0.1127, "low": 0.1065, "close": 0.1073, "volume": 6759673.0, "close_time": 1774828799999, "quote_volume": 740315.9944, "trades": 7503, "taker_buy_base": 3192251.0, "taker_buy_quote": 349426.1363 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1072, "high": 0.1115, "low": 0.1065, "close": 0.1079, "volume": 7781801.0, "close_time": 1774915199999, "quote_volume": 844155.2336, "trades": 8584, "taker_buy_base": 3963983.0, "taker_buy_quote": 430290.4834 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1078, "high": 0.1098, "low": 0.1018, "close": 0.1037, "volume": 7442644.0, "close_time": 1775001599999, "quote_volume": 779521.5727, "trades": 9039, "taker_buy_base": 3538697.0, "taker_buy_quote": 370943.1155 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1037, "high": 0.1087, "low": 0.1017, "close": 0.1083, "volume": 10447014.0, "close_time": 1775087999999, "quote_volume": 1095342.7372, "trades": 9230, "taker_buy_base": 4954251.0, "taker_buy_quote": 520266.9139 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1084, "high": 0.1194, "low": 0.1057, "close": 0.1083, "volume": 18685534.0, "close_time": 1775174399999, "quote_volume": 2088777.99, "trades": 17256, "taker_buy_base": 8497278.0, "taker_buy_quote": 952125.9124 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1081, "high": 0.1147, "low": 0.1057, "close": 0.113, "volume": 12143328.0, "close_time": 1775260799999, "quote_volume": 1335798.9344, "trades": 11353, "taker_buy_base": 6020113.0, "taker_buy_quote": 663441.5887 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.113, "high": 0.1131, "low": 0.1056, "close": 0.1066, "volume": 6263849.0, "close_time": 1775347199999, "quote_volume": 683672.5181, "trades": 5887, "taker_buy_base": 2840899.0, "taker_buy_quote": 309779.9634 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1066, "high": 0.1092, "low": 0.1046, "close": 0.1078, "volume": 5799176.0, "close_time": 1775433599999, "quote_volume": 621122.2393, "trades": 5061, "taker_buy_base": 3029404.0, "taker_buy_quote": 324899.9342 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1079, "high": 0.118, "low": 0.1079, "close": 0.1114, "volume": 10809090.0, "close_time": 1775519999999, "quote_volume": 1231752.87, "trades": 8505, "taker_buy_base": 5472043.0, "taker_buy_quote": 623156.3396 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1112, "high": 0.1166, "low": 0.1067, "close": 0.1162, "volume": 9747485.0, "close_time": 1775606399999, "quote_volume": 1082741.2166, "trades": 10131, "taker_buy_base": 5100939.0, "taker_buy_quote": 568220.5407 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1162, "high": 0.1248, "low": 0.1133, "close": 0.1157, "volume": 21233229.0, "close_time": 1775692799999, "quote_volume": 2532592.0797, "trades": 21589, "taker_buy_base": 10800558.0, "taker_buy_quote": 1288861.9495 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1153, "high": 0.1264, "low": 0.1116, "close": 0.1207, "volume": 14813649.0, "close_time": 1775779199999, "quote_volume": 1752144.4381, "trades": 14443, "taker_buy_base": 7527629.0, "taker_buy_quote": 891819.8787 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1209, "high": 0.1245, "low": 0.1193, "close": 0.1233, "volume": 4626903.0, "close_time": 1775865599999, "quote_volume": 561772.5166, "trades": 4338, "taker_buy_base": 2276411.0, "taker_buy_quote": 276438.1624 } ] } }, "last_update": "2026-04-10T08:57:36.833770" }