{ "symbol": "FLUXUSDT", "fetched_at": "2026-03-28T13:39:21.620610", "intervals": { "1h": { "count": 4322, "start_date": "2025-09-29T12:00:00", "end_date": "2026-03-28T13:00:00", "klines": [ { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.1864, "high": 0.1868, "low": 0.1841, "close": 0.1845, "volume": 66379.01, "close_time": 1759150799999, "quote_volume": 12288.129588, "trades": 402, "taker_buy_base": 27233.14, "taker_buy_quote": 5039.645228 }, { "timestamp": 1759150800000, "datetime": "2025-09-29T13:00:00", "open": 0.1844, "high": 0.1867, "low": 0.1833, "close": 0.1863, "volume": 135788.65, "close_time": 1759154399999, "quote_volume": 25050.82811, "trades": 555, "taker_buy_base": 61273.68, "taker_buy_quote": 11319.159308 }, { "timestamp": 1759154400000, "datetime": "2025-09-29T14:00:00", "open": 0.1862, "high": 0.1902, "low": 0.1861, "close": 0.1897, "volume": 316616.38, "close_time": 1759157999999, "quote_volume": 59630.684646, "trades": 897, "taker_buy_base": 198151.41, "taker_buy_quote": 37378.2953 }, { "timestamp": 1759158000000, "datetime": "2025-09-29T15:00:00", "open": 0.1897, "high": 0.193, "low": 0.1895, "close": 0.1913, "volume": 730838.73, "close_time": 1759161599999, "quote_volume": 139802.530054, "trades": 1473, "taker_buy_base": 424909.76, "taker_buy_quote": 81261.920323 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.1913, "high": 0.1917, "low": 0.1869, "close": 0.1869, "volume": 560971.93, "close_time": 1759165199999, "quote_volume": 106154.308126, "trades": 889, "taker_buy_base": 222663.14, "taker_buy_quote": 42165.7321 }, { "timestamp": 1759165200000, "datetime": "2025-09-29T17:00:00", "open": 0.1869, "high": 0.1883, "low": 0.1863, "close": 0.1883, "volume": 94589.67, "close_time": 1759168799999, "quote_volume": 17714.216764, "trades": 386, "taker_buy_base": 39819.37, "taker_buy_quote": 7455.319224 }, { "timestamp": 1759168800000, "datetime": "2025-09-29T18:00:00", "open": 0.1882, "high": 0.1882, "low": 0.1863, "close": 0.1871, "volume": 167925.74, "close_time": 1759172399999, "quote_volume": 31344.04111, "trades": 331, "taker_buy_base": 90045.62, "taker_buy_quote": 16810.530496 }, { "timestamp": 1759172400000, "datetime": "2025-09-29T19:00:00", "open": 0.1872, "high": 0.189, "low": 0.1865, "close": 0.1889, "volume": 124160.8, "close_time": 1759175999999, "quote_volume": 23296.273978, "trades": 345, "taker_buy_base": 72944.82, "taker_buy_quote": 13698.961767 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.189, "high": 0.1899, "low": 0.1884, "close": 0.1898, "volume": 143872.54, "close_time": 1759179599999, "quote_volume": 27234.24774, "trades": 362, "taker_buy_base": 19711.06, "taker_buy_quote": 3732.393598 }, { "timestamp": 1759179600000, "datetime": "2025-09-29T21:00:00", "open": 0.1899, "high": 0.1907, "low": 0.1895, "close": 0.1895, "volume": 471965.22, "close_time": 1759183199999, "quote_volume": 89681.402259, "trades": 390, "taker_buy_base": 438176.96, "taker_buy_quote": 83255.402436 }, { "timestamp": 1759183200000, "datetime": "2025-09-29T22:00:00", "open": 0.1894, "high": 0.1896, "low": 0.1886, "close": 0.1888, "volume": 57846.37, "close_time": 1759186799999, "quote_volume": 10939.067624, "trades": 326, "taker_buy_base": 17382.86, "taker_buy_quote": 3284.766185 }, { "timestamp": 1759186800000, "datetime": "2025-09-29T23:00:00", "open": 0.1887, "high": 0.1895, "low": 0.1879, "close": 0.188, "volume": 70711.55, "close_time": 1759190399999, "quote_volume": 13363.925608, "trades": 188, "taker_buy_base": 18910.35, "taker_buy_quote": 3577.266529 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.1879, "high": 0.1886, "low": 0.1867, "close": 0.1867, "volume": 281483.61, "close_time": 1759193999999, "quote_volume": 52783.860899, "trades": 555, "taker_buy_base": 141346.21, "taker_buy_quote": 26529.87312 }, { "timestamp": 1759194000000, "datetime": "2025-09-30T01:00:00", "open": 0.1866, "high": 0.1877, "low": 0.1852, "close": 0.1857, "volume": 327164.21, "close_time": 1759197599999, "quote_volume": 60819.497774, "trades": 563, "taker_buy_base": 215319.63, "taker_buy_quote": 40010.206991 }, { "timestamp": 1759197600000, "datetime": "2025-09-30T02:00:00", "open": 0.1856, "high": 0.186, "low": 0.1844, "close": 0.1844, "volume": 132600.53, "close_time": 1759201199999, "quote_volume": 24579.040025, "trades": 328, "taker_buy_base": 54743.79, "taker_buy_quote": 10150.432597 }, { "timestamp": 1759201200000, "datetime": "2025-09-30T03:00:00", "open": 0.1843, "high": 0.1857, "low": 0.1843, "close": 0.1849, "volume": 75115.52, "close_time": 1759204799999, "quote_volume": 13897.242308, "trades": 345, "taker_buy_base": 50052.58, "taker_buy_quote": 9258.972694 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.1849, "high": 0.1864, "low": 0.1849, "close": 0.1855, "volume": 126140.43, "close_time": 1759208399999, "quote_volume": 23409.239992, "trades": 369, "taker_buy_base": 69610.76, "taker_buy_quote": 12922.418159 }, { "timestamp": 1759208400000, "datetime": "2025-09-30T05:00:00", "open": 0.1856, "high": 0.1869, "low": 0.1855, "close": 0.1865, "volume": 181172.56, "close_time": 1759211999999, "quote_volume": 33693.026814, "trades": 447, "taker_buy_base": 117540.4, "taker_buy_quote": 21864.982637 }, { "timestamp": 1759212000000, "datetime": "2025-09-30T06:00:00", "open": 0.1864, "high": 0.188, "low": 0.1862, "close": 0.1865, "volume": 216136.62, "close_time": 1759215599999, "quote_volume": 40418.68052, "trades": 542, "taker_buy_base": 133697.03, "taker_buy_quote": 25020.222256 }, { "timestamp": 1759215600000, "datetime": "2025-09-30T07:00:00", "open": 0.1864, "high": 0.1878, "low": 0.1856, "close": 0.1859, "volume": 33884.81, "close_time": 1759219199999, "quote_volume": 6327.467256, "trades": 163, "taker_buy_base": 9721.56, "taker_buy_quote": 1815.653732 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.1858, "high": 0.1864, "low": 0.1848, "close": 0.185, "volume": 136428.48, "close_time": 1759222799999, "quote_volume": 25337.815402, "trades": 356, "taker_buy_base": 101674.4, "taker_buy_quote": 18888.219298 }, { "timestamp": 1759222800000, "datetime": "2025-09-30T09:00:00", "open": 0.1849, "high": 0.1854, "low": 0.1836, "close": 0.1837, "volume": 72481.94, "close_time": 1759226399999, "quote_volume": 13376.570653, "trades": 315, "taker_buy_base": 35143.79, "taker_buy_quote": 6491.813755 }, { "timestamp": 1759226400000, "datetime": "2025-09-30T10:00:00", "open": 0.1837, "high": 0.1845, "low": 0.1836, "close": 0.1844, "volume": 73393.26, "close_time": 1759229999999, "quote_volume": 13509.49231, "trades": 266, "taker_buy_base": 40763.69, "taker_buy_quote": 7507.602174 }, { "timestamp": 1759230000000, "datetime": "2025-09-30T11:00:00", "open": 0.1842, "high": 0.1852, "low": 0.1834, "close": 0.1852, "volume": 57431.92, "close_time": 1759233599999, "quote_volume": 10583.710542, "trades": 163, "taker_buy_base": 36862.97, "taker_buy_quote": 6796.658727 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.185, "high": 0.1856, "low": 0.1844, "close": 0.1846, "volume": 132634.42, "close_time": 1759237199999, "quote_volume": 24538.418725, "trades": 337, "taker_buy_base": 63020.05, "taker_buy_quote": 11664.528563 }, { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 0.1847, "high": 0.1858, "low": 0.184, "close": 0.1847, "volume": 119540.42, "close_time": 1759240799999, "quote_volume": 22100.758017, "trades": 334, "taker_buy_base": 73851.28, "taker_buy_quote": 13655.78853 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 0.1847, "high": 0.185, "low": 0.1829, "close": 0.1843, "volume": 197476.57, "close_time": 1759244399999, "quote_volume": 36252.897118, "trades": 598, "taker_buy_base": 97491.6, "taker_buy_quote": 17900.893912 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 0.1841, "high": 0.1843, "low": 0.1812, "close": 0.1823, "volume": 191465.9, "close_time": 1759247999999, "quote_volume": 34864.189247, "trades": 680, "taker_buy_base": 64455.16, "taker_buy_quote": 11746.00027 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.1822, "high": 0.1837, "low": 0.1813, "close": 0.1827, "volume": 186769.77, "close_time": 1759251599999, "quote_volume": 34052.044423, "trades": 457, "taker_buy_base": 107431.12, "taker_buy_quote": 19600.872171 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 0.1828, "high": 0.1862, "low": 0.1826, "close": 0.1844, "volume": 402083.11, "close_time": 1759255199999, "quote_volume": 74308.258415, "trades": 1153, "taker_buy_base": 224920.62, "taker_buy_quote": 41509.841763 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 0.1843, "high": 0.1867, "low": 0.1841, "close": 0.1859, "volume": 117010.82, "close_time": 1759258799999, "quote_volume": 21728.998566, "trades": 381, "taker_buy_base": 75181.6, "taker_buy_quote": 13959.044991 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 0.186, "high": 0.1894, "low": 0.1859, "close": 0.1892, "volume": 130982.48, "close_time": 1759262399999, "quote_volume": 24603.901976, "trades": 512, "taker_buy_base": 102057.22, "taker_buy_quote": 19180.581619 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.1893, "high": 0.1906, "low": 0.1887, "close": 0.1899, "volume": 182419.33, "close_time": 1759265999999, "quote_volume": 34559.653015, "trades": 638, "taker_buy_base": 89642.97, "taker_buy_quote": 16992.079753 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 0.19, "high": 0.1901, "low": 0.1879, "close": 0.1879, "volume": 157163.8, "close_time": 1759269599999, "quote_volume": 29727.049874, "trades": 570, "taker_buy_base": 56432.8, "taker_buy_quote": 10678.538496 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 0.1879, "high": 0.1887, "low": 0.1868, "close": 0.1869, "volume": 107410.06, "close_time": 1759273199999, "quote_volume": 20175.694213, "trades": 360, "taker_buy_base": 75878.81, "taker_buy_quote": 14254.413824 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 0.1868, "high": 0.1873, "low": 0.1858, "close": 0.1872, "volume": 111068.76, "close_time": 1759276799999, "quote_volume": 20695.414204, "trades": 265, "taker_buy_base": 40937.36, "taker_buy_quote": 7632.464898 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1873, "high": 0.1875, "low": 0.1853, "close": 0.1859, "volume": 101554.35, "close_time": 1759280399999, "quote_volume": 18912.182481, "trades": 349, "taker_buy_base": 41671.13, "taker_buy_quote": 7759.948802 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 0.1857, "high": 0.187, "low": 0.1855, "close": 0.187, "volume": 80479.03, "close_time": 1759283999999, "quote_volume": 14996.437491, "trades": 169, "taker_buy_base": 36250.54, "taker_buy_quote": 6754.398321 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 0.1871, "high": 0.1876, "low": 0.1866, "close": 0.1869, "volume": 118163.28, "close_time": 1759287599999, "quote_volume": 22114.502051, "trades": 314, "taker_buy_base": 86808.03, "taker_buy_quote": 16243.371832 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 0.1868, "high": 0.1868, "low": 0.184, "close": 0.1845, "volume": 103896.62, "close_time": 1759291199999, "quote_volume": 19208.862454, "trades": 214, "taker_buy_base": 32236.38, "taker_buy_quote": 5960.915784 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.1845, "high": 0.1855, "low": 0.1844, "close": 0.1846, "volume": 116622.34, "close_time": 1759294799999, "quote_volume": 21572.09559, "trades": 407, "taker_buy_base": 54341.03, "taker_buy_quote": 10049.044832 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 0.1846, "high": 0.187, "low": 0.1846, "close": 0.1868, "volume": 163952.5, "close_time": 1759298399999, "quote_volume": 30544.643925, "trades": 407, "taker_buy_base": 85846.27, "taker_buy_quote": 15991.168695 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 0.1866, "high": 0.187, "low": 0.1849, "close": 0.1852, "volume": 112953.72, "close_time": 1759301999999, "quote_volume": 21041.93597, "trades": 296, "taker_buy_base": 64379.07, "taker_buy_quote": 11992.452237 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 0.1853, "high": 0.1876, "low": 0.1853, "close": 0.1868, "volume": 66024.2, "close_time": 1759305599999, "quote_volume": 12327.767585, "trades": 214, "taker_buy_base": 31035.6, "taker_buy_quote": 5792.304147 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.1867, "high": 0.1931, "low": 0.1866, "close": 0.1927, "volume": 488714.67, "close_time": 1759309199999, "quote_volume": 92963.155042, "trades": 1273, "taker_buy_base": 315760.99, "taker_buy_quote": 59940.295026 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 0.1927, "high": 0.1938, "low": 0.1924, "close": 0.1926, "volume": 189882.89, "close_time": 1759312799999, "quote_volume": 36639.202773, "trades": 526, "taker_buy_base": 59890.52, "taker_buy_quote": 11566.204786 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 0.1926, "high": 0.1927, "low": 0.1912, "close": 0.1917, "volume": 89038.5, "close_time": 1759316399999, "quote_volume": 17089.184088, "trades": 243, "taker_buy_base": 38097.95, "taker_buy_quote": 7318.545581 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 0.1916, "high": 0.1924, "low": 0.1913, "close": 0.1918, "volume": 136275.21, "close_time": 1759319999999, "quote_volume": 26126.323219, "trades": 411, "taker_buy_base": 49260.02, "taker_buy_quote": 9449.170657 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.1917, "high": 0.1922, "low": 0.1907, "close": 0.1908, "volume": 185103.99, "close_time": 1759323599999, "quote_volume": 35439.717032, "trades": 448, "taker_buy_base": 61565.9, "taker_buy_quote": 11780.632581 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 0.1909, "high": 0.1921, "low": 0.1906, "close": 0.1918, "volume": 207956.36, "close_time": 1759327199999, "quote_volume": 39809.498101, "trades": 524, "taker_buy_base": 129792.23, "taker_buy_quote": 24854.073076 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 0.1917, "high": 0.1936, "low": 0.1916, "close": 0.1923, "volume": 298463.52, "close_time": 1759330799999, "quote_volume": 57528.99399, "trades": 720, "taker_buy_base": 182724.46, "taker_buy_quote": 35222.877557 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 0.1924, "high": 0.1942, "low": 0.1924, "close": 0.194, "volume": 249869.79, "close_time": 1759334399999, "quote_volume": 48315.223245, "trades": 481, "taker_buy_base": 178205.58, "taker_buy_quote": 34455.034773 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.1939, "high": 0.1942, "low": 0.1916, "close": 0.1918, "volume": 232579.28, "close_time": 1759337999999, "quote_volume": 44833.620889, "trades": 580, "taker_buy_base": 77229.7, "taker_buy_quote": 14899.980894 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 0.1918, "high": 0.1935, "low": 0.1917, "close": 0.1925, "volume": 149994.9, "close_time": 1759341599999, "quote_volume": 28911.359564, "trades": 369, "taker_buy_base": 68396.48, "taker_buy_quote": 13187.230504 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 0.1925, "high": 0.1952, "low": 0.1925, "close": 0.1946, "volume": 185200.69, "close_time": 1759345199999, "quote_volume": 35980.481421, "trades": 620, "taker_buy_base": 103407.17, "taker_buy_quote": 20077.341678 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 0.1944, "high": 0.1946, "low": 0.1932, "close": 0.1933, "volume": 308647.63, "close_time": 1759348799999, "quote_volume": 59884.74247, "trades": 1027, "taker_buy_base": 82375.15, "taker_buy_quote": 15979.627451 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.1932, "high": 0.1954, "low": 0.1932, "close": 0.1952, "volume": 216484.89, "close_time": 1759352399999, "quote_volume": 42054.627971, "trades": 654, "taker_buy_base": 93062.84, "taker_buy_quote": 18091.419191 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 0.1951, "high": 0.1956, "low": 0.1934, "close": 0.1939, "volume": 157423.33, "close_time": 1759355999999, "quote_volume": 30605.507877, "trades": 384, "taker_buy_base": 47337.66, "taker_buy_quote": 9205.360051 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 0.1939, "high": 0.1948, "low": 0.1938, "close": 0.1946, "volume": 96042.68, "close_time": 1759359599999, "quote_volume": 18668.860917, "trades": 393, "taker_buy_base": 64018.72, "taker_buy_quote": 12446.840529 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 0.1946, "high": 0.1958, "low": 0.1946, "close": 0.1956, "volume": 67839.19, "close_time": 1759363199999, "quote_volume": 13242.850058, "trades": 338, "taker_buy_base": 38950.91, "taker_buy_quote": 7606.475667 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1958, "high": 0.197, "low": 0.1957, "close": 0.1968, "volume": 88483.87, "close_time": 1759366799999, "quote_volume": 17390.892476, "trades": 304, "taker_buy_base": 53681.12, "taker_buy_quote": 10549.476712 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 0.1968, "high": 0.1987, "low": 0.1968, "close": 0.1987, "volume": 169727.95, "close_time": 1759370399999, "quote_volume": 33581.061338, "trades": 467, "taker_buy_base": 48547.6, "taker_buy_quote": 9605.69333 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 0.1988, "high": 0.199, "low": 0.1978, "close": 0.1987, "volume": 80729.0, "close_time": 1759373999999, "quote_volume": 16012.276622, "trades": 402, "taker_buy_base": 20616.43, "taker_buy_quote": 4091.216197 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 0.1987, "high": 0.1992, "low": 0.1973, "close": 0.1982, "volume": 183927.12, "close_time": 1759377599999, "quote_volume": 36453.060975, "trades": 601, "taker_buy_base": 106374.9, "taker_buy_quote": 21082.287163 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.1982, "high": 0.199, "low": 0.1972, "close": 0.1983, "volume": 224614.83, "close_time": 1759381199999, "quote_volume": 44544.572592, "trades": 606, "taker_buy_base": 141053.3, "taker_buy_quote": 27975.28838 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 0.1984, "high": 0.1995, "low": 0.1983, "close": 0.1991, "volume": 71998.52, "close_time": 1759384799999, "quote_volume": 14328.593605, "trades": 471, "taker_buy_base": 31476.74, "taker_buy_quote": 6262.904493 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 0.1991, "high": 0.2006, "low": 0.1991, "close": 0.1999, "volume": 214749.87, "close_time": 1759388399999, "quote_volume": 42917.056533, "trades": 783, "taker_buy_base": 119839.26, "taker_buy_quote": 23956.00305 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 0.1998, "high": 0.2001, "low": 0.1987, "close": 0.1987, "volume": 90853.47, "close_time": 1759391999999, "quote_volume": 18121.961941, "trades": 337, "taker_buy_base": 42615.76, "taker_buy_quote": 8505.482095 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.1988, "high": 0.2028, "low": 0.1988, "close": 0.1995, "volume": 403102.5, "close_time": 1759395599999, "quote_volume": 80781.083723, "trades": 760, "taker_buy_base": 232467.55, "taker_buy_quote": 46652.072114 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 0.1995, "high": 0.2, "low": 0.1981, "close": 0.1995, "volume": 411304.96, "close_time": 1759399199999, "quote_volume": 81885.515793, "trades": 639, "taker_buy_base": 155763.87, "taker_buy_quote": 31063.40334 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 0.1996, "high": 0.2003, "low": 0.1994, "close": 0.2001, "volume": 59133.58, "close_time": 1759402799999, "quote_volume": 11807.752318, "trades": 290, "taker_buy_base": 26459.69, "taker_buy_quote": 5284.27184 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 0.2001, "high": 0.2006, "low": 0.1991, "close": 0.1995, "volume": 135354.34, "close_time": 1759406399999, "quote_volume": 27027.98464, "trades": 311, "taker_buy_base": 50288.42, "taker_buy_quote": 10052.100829 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.1994, "high": 0.2006, "low": 0.1994, "close": 0.2001, "volume": 84788.75, "close_time": 1759409999999, "quote_volume": 16963.274198, "trades": 266, "taker_buy_base": 42219.94, "taker_buy_quote": 8445.982541 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 0.2002, "high": 0.2013, "low": 0.1985, "close": 0.1996, "volume": 373939.53, "close_time": 1759413599999, "quote_volume": 74769.396815, "trades": 818, "taker_buy_base": 148287.45, "taker_buy_quote": 29684.340356 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 0.1997, "high": 0.2005, "low": 0.1969, "close": 0.1979, "volume": 169549.55, "close_time": 1759417199999, "quote_volume": 33622.23659, "trades": 644, "taker_buy_base": 80737.1, "taker_buy_quote": 16002.338878 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 0.1978, "high": 0.1987, "low": 0.1966, "close": 0.1987, "volume": 266889.24, "close_time": 1759420799999, "quote_volume": 52666.574666, "trades": 809, "taker_buy_base": 88003.09, "taker_buy_quote": 17384.107886 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.1987, "high": 0.2014, "low": 0.1986, "close": 0.1988, "volume": 195420.03, "close_time": 1759424399999, "quote_volume": 39075.151034, "trades": 659, "taker_buy_base": 87855.62, "taker_buy_quote": 17588.311165 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 0.1988, "high": 0.2012, "low": 0.1988, "close": 0.2009, "volume": 102500.75, "close_time": 1759427999999, "quote_volume": 20478.796903, "trades": 649, "taker_buy_base": 54615.72, "taker_buy_quote": 10922.788327 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 0.2008, "high": 0.2017, "low": 0.2004, "close": 0.2009, "volume": 169008.58, "close_time": 1759431599999, "quote_volume": 33963.599369, "trades": 424, "taker_buy_base": 64895.68, "taker_buy_quote": 13042.676301 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 0.201, "high": 0.2025, "low": 0.2004, "close": 0.2008, "volume": 287915.47, "close_time": 1759435199999, "quote_volume": 57958.483403, "trades": 451, "taker_buy_base": 101694.83, "taker_buy_quote": 20465.327554 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.2006, "high": 0.2015, "low": 0.1977, "close": 0.1991, "volume": 522619.74, "close_time": 1759438799999, "quote_volume": 104021.950113, "trades": 1021, "taker_buy_base": 230482.32, "taker_buy_quote": 45801.947936 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 0.1992, "high": 0.1997, "low": 0.1978, "close": 0.198, "volume": 584754.84, "close_time": 1759442399999, "quote_volume": 116376.183606, "trades": 786, "taker_buy_base": 393269.96, "taker_buy_quote": 78272.352466 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 0.1979, "high": 0.1983, "low": 0.1958, "close": 0.1963, "volume": 309874.7, "close_time": 1759445999999, "quote_volume": 61018.469877, "trades": 606, "taker_buy_base": 139939.88, "taker_buy_quote": 27567.533811 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 0.1964, "high": 0.1972, "low": 0.1958, "close": 0.197, "volume": 57790.03, "close_time": 1759449599999, "quote_volume": 11349.858338, "trades": 278, "taker_buy_base": 37810.9, "taker_buy_quote": 7427.171396 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1971, "high": 0.1971, "low": 0.195, "close": 0.1954, "volume": 160027.54, "close_time": 1759453199999, "quote_volume": 31311.251103, "trades": 404, "taker_buy_base": 66028.04, "taker_buy_quote": 12914.792089 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 0.1954, "high": 0.1964, "low": 0.1948, "close": 0.1949, "volume": 148147.95, "close_time": 1759456799999, "quote_volume": 28967.568769, "trades": 338, "taker_buy_base": 81828.44, "taker_buy_quote": 16009.025772 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 0.1948, "high": 0.197, "low": 0.1948, "close": 0.197, "volume": 275215.22, "close_time": 1759460399999, "quote_volume": 54010.833102, "trades": 507, "taker_buy_base": 178294.79, "taker_buy_quote": 34999.959687 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 0.197, "high": 0.1985, "low": 0.1966, "close": 0.1966, "volume": 111687.73, "close_time": 1759463999999, "quote_volume": 22104.63409, "trades": 303, "taker_buy_base": 47632.45, "taker_buy_quote": 9427.62961 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.1965, "high": 0.1983, "low": 0.1965, "close": 0.1978, "volume": 97920.62, "close_time": 1759467599999, "quote_volume": 19342.293964, "trades": 253, "taker_buy_base": 39528.55, "taker_buy_quote": 7807.938672 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 0.1979, "high": 0.198, "low": 0.1969, "close": 0.1973, "volume": 48904.4, "close_time": 1759471199999, "quote_volume": 9654.867985, "trades": 159, "taker_buy_base": 22584.44, "taker_buy_quote": 4460.863105 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 0.1972, "high": 0.1979, "low": 0.1958, "close": 0.1963, "volume": 73028.73, "close_time": 1759474799999, "quote_volume": 14385.771266, "trades": 156, "taker_buy_base": 45633.04, "taker_buy_quote": 8994.494293 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 0.1964, "high": 0.1967, "low": 0.1957, "close": 0.1962, "volume": 52800.57, "close_time": 1759478399999, "quote_volume": 10356.99987, "trades": 195, "taker_buy_base": 33581.61, "taker_buy_quote": 6587.569098 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.1961, "high": 0.1962, "low": 0.1944, "close": 0.196, "volume": 157941.83, "close_time": 1759481999999, "quote_volume": 30806.983702, "trades": 419, "taker_buy_base": 56652.15, "taker_buy_quote": 11067.182505 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 0.196, "high": 0.1963, "low": 0.1951, "close": 0.196, "volume": 166541.26, "close_time": 1759485599999, "quote_volume": 32607.953808, "trades": 590, "taker_buy_base": 92621.42, "taker_buy_quote": 18143.189804 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 0.196, "high": 0.1961, "low": 0.1954, "close": 0.196, "volume": 31932.04, "close_time": 1759489199999, "quote_volume": 6249.131152, "trades": 116, "taker_buy_base": 12208.1, "taker_buy_quote": 2389.340309 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 0.196, "high": 0.196, "low": 0.1947, "close": 0.1954, "volume": 70845.84, "close_time": 1759492799999, "quote_volume": 13823.441944, "trades": 366, "taker_buy_base": 29829.26, "taker_buy_quote": 5820.19485 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.1954, "high": 0.1961, "low": 0.195, "close": 0.1958, "volume": 34888.65, "close_time": 1759496399999, "quote_volume": 6824.088088, "trades": 199, "taker_buy_base": 20163.57, "taker_buy_quote": 3942.86848 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 0.1957, "high": 0.1967, "low": 0.1941, "close": 0.1963, "volume": 164962.78, "close_time": 1759499999999, "quote_volume": 32287.633539, "trades": 466, "taker_buy_base": 74839.79, "taker_buy_quote": 14653.616011 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 0.1962, "high": 0.1969, "low": 0.1941, "close": 0.1966, "volume": 106284.22, "close_time": 1759503599999, "quote_volume": 20750.154299, "trades": 469, "taker_buy_base": 59681.58, "taker_buy_quote": 11650.915965 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 0.1965, "high": 0.1991, "low": 0.1955, "close": 0.1991, "volume": 98809.52, "close_time": 1759507199999, "quote_volume": 19487.977745, "trades": 551, "taker_buy_base": 53529.99, "taker_buy_quote": 10557.32607 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.1992, "high": 0.2019, "low": 0.1988, "close": 0.1996, "volume": 408355.42, "close_time": 1759510799999, "quote_volume": 81727.484947, "trades": 846, "taker_buy_base": 189949.7, "taker_buy_quote": 38032.625064 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 0.1995, "high": 0.1996, "low": 0.1962, "close": 0.1967, "volume": 394148.34, "close_time": 1759514399999, "quote_volume": 77953.768706, "trades": 1079, "taker_buy_base": 195059.07, "taker_buy_quote": 38585.658946 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 0.1966, "high": 0.1987, "low": 0.1959, "close": 0.1985, "volume": 45336.26, "close_time": 1759517999999, "quote_volume": 8951.376371, "trades": 250, "taker_buy_base": 27311.51, "taker_buy_quote": 5399.000007 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 0.1985, "high": 0.1996, "low": 0.1977, "close": 0.199, "volume": 102183.24, "close_time": 1759521599999, "quote_volume": 20311.483164, "trades": 336, "taker_buy_base": 36522.6, "taker_buy_quote": 7263.145674 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.1991, "high": 0.1991, "low": 0.1976, "close": 0.1989, "volume": 98398.03, "close_time": 1759525199999, "quote_volume": 19511.083276, "trades": 253, "taker_buy_base": 35299.99, "taker_buy_quote": 7005.377751 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 0.199, "high": 0.2005, "low": 0.1989, "close": 0.1992, "volume": 137226.76, "close_time": 1759528799999, "quote_volume": 27422.636981, "trades": 486, "taker_buy_base": 91557.78, "taker_buy_quote": 18310.958581 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 0.1993, "high": 0.2006, "low": 0.1993, "close": 0.1997, "volume": 70937.34, "close_time": 1759532399999, "quote_volume": 14182.075275, "trades": 267, "taker_buy_base": 54892.56, "taker_buy_quote": 10977.175544 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 0.1997, "high": 0.2, "low": 0.1988, "close": 0.1988, "volume": 30669.31, "close_time": 1759535999999, "quote_volume": 6116.108787, "trades": 128, "taker_buy_base": 16434.81, "taker_buy_quote": 3277.752749 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.199, "high": 0.1991, "low": 0.1974, "close": 0.1981, "volume": 33029.62, "close_time": 1759539599999, "quote_volume": 6547.126486, "trades": 228, "taker_buy_base": 14348.22, "taker_buy_quote": 2840.425196 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 0.1981, "high": 0.1982, "low": 0.1962, "close": 0.1965, "volume": 54083.13, "close_time": 1759543199999, "quote_volume": 10662.965812, "trades": 295, "taker_buy_base": 17756.84, "taker_buy_quote": 3504.1455 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 0.1964, "high": 0.1971, "low": 0.1955, "close": 0.1965, "volume": 104107.3, "close_time": 1759546799999, "quote_volume": 20413.015966, "trades": 238, "taker_buy_base": 53302.85, "taker_buy_quote": 10454.755917 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 0.1965, "high": 0.1966, "low": 0.1954, "close": 0.196, "volume": 14976.0, "close_time": 1759550399999, "quote_volume": 2936.754314, "trades": 133, "taker_buy_base": 9021.37, "taker_buy_quote": 1770.544945 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.196, "high": 0.1962, "low": 0.1952, "close": 0.1956, "volume": 136835.94, "close_time": 1759553999999, "quote_volume": 26757.35901, "trades": 438, "taker_buy_base": 44125.05, "taker_buy_quote": 8622.282341 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 0.1956, "high": 0.1962, "low": 0.1953, "close": 0.1956, "volume": 21499.51, "close_time": 1759557599999, "quote_volume": 4205.747073, "trades": 198, "taker_buy_base": 7899.49, "taker_buy_quote": 1545.022667 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 0.1956, "high": 0.1968, "low": 0.1956, "close": 0.1968, "volume": 64277.0, "close_time": 1759561199999, "quote_volume": 12624.406595, "trades": 329, "taker_buy_base": 49750.91, "taker_buy_quote": 9774.730194 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 0.1967, "high": 0.1967, "low": 0.1955, "close": 0.196, "volume": 32773.7, "close_time": 1759564799999, "quote_volume": 6431.943653, "trades": 211, "taker_buy_base": 8960.21, "taker_buy_quote": 1756.833395 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.1961, "high": 0.1963, "low": 0.1944, "close": 0.195, "volume": 58786.82, "close_time": 1759568399999, "quote_volume": 11470.054814, "trades": 211, "taker_buy_base": 23925.95, "taker_buy_quote": 4669.575786 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 0.1949, "high": 0.1954, "low": 0.1937, "close": 0.1939, "volume": 77196.65, "close_time": 1759571999999, "quote_volume": 15009.404366, "trades": 344, "taker_buy_base": 16787.58, "taker_buy_quote": 3265.183078 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 0.1938, "high": 0.1947, "low": 0.193, "close": 0.1931, "volume": 131264.9, "close_time": 1759575599999, "quote_volume": 25464.230115, "trades": 315, "taker_buy_base": 83782.17, "taker_buy_quote": 16252.444241 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.1939, "volume": 39842.72, "close_time": 1759579199999, "quote_volume": 7704.062986, "trades": 160, "taker_buy_base": 25621.86, "taker_buy_quote": 4953.310342 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.1939, "high": 0.1945, "low": 0.1931, "close": 0.1933, "volume": 53841.49, "close_time": 1759582799999, "quote_volume": 10442.80036, "trades": 360, "taker_buy_base": 15701.91, "taker_buy_quote": 3045.61149 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 0.1933, "high": 0.1953, "low": 0.1933, "close": 0.1945, "volume": 26398.94, "close_time": 1759586399999, "quote_volume": 5136.926648, "trades": 154, "taker_buy_base": 17140.29, "taker_buy_quote": 3333.449852 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 0.1944, "high": 0.1955, "low": 0.1928, "close": 0.1929, "volume": 69278.19, "close_time": 1759589999999, "quote_volume": 13463.895333, "trades": 406, "taker_buy_base": 22999.58, "taker_buy_quote": 4474.113126 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 0.1928, "high": 0.1937, "low": 0.1907, "close": 0.1914, "volume": 310995.67, "close_time": 1759593599999, "quote_volume": 59722.066842, "trades": 1181, "taker_buy_base": 175301.24, "taker_buy_quote": 33675.63538 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.1914, "high": 0.1925, "low": 0.1908, "close": 0.1923, "volume": 76964.98, "close_time": 1759597199999, "quote_volume": 14753.859391, "trades": 399, "taker_buy_base": 36733.6, "taker_buy_quote": 7044.844891 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 0.1921, "high": 0.1927, "low": 0.1915, "close": 0.1924, "volume": 59953.73, "close_time": 1759600799999, "quote_volume": 11526.295526, "trades": 260, "taker_buy_base": 41028.92, "taker_buy_quote": 7888.769941 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 0.1924, "high": 0.1929, "low": 0.1918, "close": 0.192, "volume": 51579.59, "close_time": 1759604399999, "quote_volume": 9912.210811, "trades": 191, "taker_buy_base": 14969.63, "taker_buy_quote": 2877.424605 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 0.1921, "high": 0.1927, "low": 0.192, "close": 0.1924, "volume": 15593.74, "close_time": 1759607999999, "quote_volume": 2999.008492, "trades": 103, "taker_buy_base": 5437.78, "taker_buy_quote": 1046.450184 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.1924, "high": 0.193, "low": 0.1924, "close": 0.1927, "volume": 15806.96, "close_time": 1759611599999, "quote_volume": 3046.954405, "trades": 91, "taker_buy_base": 11913.38, "taker_buy_quote": 2296.359148 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 0.1926, "high": 0.1936, "low": 0.1926, "close": 0.1935, "volume": 13486.89, "close_time": 1759615199999, "quote_volume": 2605.071446, "trades": 171, "taker_buy_base": 7696.7, "taker_buy_quote": 1487.057955 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 0.1934, "high": 0.1941, "low": 0.1931, "close": 0.194, "volume": 16012.88, "close_time": 1759618799999, "quote_volume": 3101.339883, "trades": 179, "taker_buy_base": 12382.36, "taker_buy_quote": 2398.659819 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 0.1941, "high": 0.1942, "low": 0.1931, "close": 0.1939, "volume": 56754.9, "close_time": 1759622399999, "quote_volume": 10982.697734, "trades": 184, "taker_buy_base": 13405.13, "taker_buy_quote": 2595.625147 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.1938, "high": 0.1939, "low": 0.1918, "close": 0.1918, "volume": 46064.35, "close_time": 1759625999999, "quote_volume": 8902.04162, "trades": 173, "taker_buy_base": 15654.86, "taker_buy_quote": 3028.371145 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 0.1918, "high": 0.1928, "low": 0.1916, "close": 0.1926, "volume": 84122.36, "close_time": 1759629599999, "quote_volume": 16177.618613, "trades": 208, "taker_buy_base": 41679.28, "taker_buy_quote": 8017.230077 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 0.1925, "high": 0.1958, "low": 0.1922, "close": 0.1958, "volume": 95859.93, "close_time": 1759633199999, "quote_volume": 18598.905105, "trades": 402, "taker_buy_base": 64934.12, "taker_buy_quote": 12597.069091 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 0.1959, "high": 0.1964, "low": 0.1949, "close": 0.1951, "volume": 64762.82, "close_time": 1759636799999, "quote_volume": 12667.417858, "trades": 234, "taker_buy_base": 28741.37, "taker_buy_quote": 5629.797757 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.1951, "high": 0.1973, "low": 0.1947, "close": 0.1968, "volume": 168651.06, "close_time": 1759640399999, "quote_volume": 33086.423259, "trades": 807, "taker_buy_base": 117235.17, "taker_buy_quote": 22995.769338 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 0.1969, "high": 0.1972, "low": 0.1963, "close": 0.1966, "volume": 122060.32, "close_time": 1759643999999, "quote_volume": 24008.335171, "trades": 780, "taker_buy_base": 64561.07, "taker_buy_quote": 12698.755189 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 0.1965, "high": 0.1966, "low": 0.1955, "close": 0.1961, "volume": 238509.24, "close_time": 1759647599999, "quote_volume": 46766.546449, "trades": 927, "taker_buy_base": 121205.69, "taker_buy_quote": 23760.021724 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 0.196, "high": 0.1986, "low": 0.196, "close": 0.1984, "volume": 136850.01, "close_time": 1759651199999, "quote_volume": 27020.312109, "trades": 463, "taker_buy_base": 67880.99, "taker_buy_quote": 13399.190843 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.1985, "high": 0.1987, "low": 0.1969, "close": 0.1973, "volume": 124614.08, "close_time": 1759654799999, "quote_volume": 24671.143619, "trades": 345, "taker_buy_base": 75240.99, "taker_buy_quote": 14897.96667 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 0.1972, "high": 0.1977, "low": 0.1947, "close": 0.1951, "volume": 252772.72, "close_time": 1759658399999, "quote_volume": 49572.939585, "trades": 624, "taker_buy_base": 60348.27, "taker_buy_quote": 11832.27941 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 0.1952, "high": 0.1957, "low": 0.1941, "close": 0.1953, "volume": 95938.76, "close_time": 1759661999999, "quote_volume": 18697.585636, "trades": 380, "taker_buy_base": 52147.3, "taker_buy_quote": 10164.141246 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 0.1953, "high": 0.1953, "low": 0.194, "close": 0.1952, "volume": 119908.28, "close_time": 1759665599999, "quote_volume": 23354.541449, "trades": 342, "taker_buy_base": 54964.66, "taker_buy_quote": 10708.951418 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.1951, "high": 0.1952, "low": 0.1943, "close": 0.1944, "volume": 162959.75, "close_time": 1759669199999, "quote_volume": 31717.992022, "trades": 328, "taker_buy_base": 74801.7, "taker_buy_quote": 14564.6543 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 0.1943, "high": 0.1951, "low": 0.1943, "close": 0.1947, "volume": 46173.95, "close_time": 1759672799999, "quote_volume": 8983.265057, "trades": 171, "taker_buy_base": 29256.52, "taker_buy_quote": 5691.340674 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 0.1948, "high": 0.1954, "low": 0.1933, "close": 0.194, "volume": 36763.55, "close_time": 1759676399999, "quote_volume": 7146.352021, "trades": 222, "taker_buy_base": 16839.9, "taker_buy_quote": 3275.233296 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 0.1939, "high": 0.1948, "low": 0.1938, "close": 0.1943, "volume": 67651.45, "close_time": 1759679999999, "quote_volume": 13151.693428, "trades": 195, "taker_buy_base": 48990.15, "taker_buy_quote": 9527.20617 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.1944, "high": 0.1946, "low": 0.1928, "close": 0.1946, "volume": 85678.45, "close_time": 1759683599999, "quote_volume": 16589.818798, "trades": 329, "taker_buy_base": 43921.69, "taker_buy_quote": 8508.409938 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 0.1946, "high": 0.1947, "low": 0.1918, "close": 0.192, "volume": 116256.04, "close_time": 1759687199999, "quote_volume": 22461.686831, "trades": 552, "taker_buy_base": 77106.73, "taker_buy_quote": 14903.038694 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 0.1919, "high": 0.1928, "low": 0.1908, "close": 0.1923, "volume": 162489.54, "close_time": 1759690799999, "quote_volume": 31190.135523, "trades": 736, "taker_buy_base": 76366.39, "taker_buy_quote": 14659.425756 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 0.1923, "high": 0.1923, "low": 0.1902, "close": 0.1905, "volume": 359599.59, "close_time": 1759694399999, "quote_volume": 68812.445173, "trades": 1103, "taker_buy_base": 256444.99, "taker_buy_quote": 49068.562289 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.1904, "high": 0.1919, "low": 0.1896, "close": 0.1907, "volume": 214885.96, "close_time": 1759697999999, "quote_volume": 40914.430203, "trades": 617, "taker_buy_base": 115414.36, "taker_buy_quote": 21973.746529 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 0.1907, "high": 0.1914, "low": 0.1903, "close": 0.1907, "volume": 32976.97, "close_time": 1759701599999, "quote_volume": 6294.908798, "trades": 170, "taker_buy_base": 21951.88, "taker_buy_quote": 4190.316489 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 0.1908, "high": 0.1912, "low": 0.1899, "close": 0.191, "volume": 24378.31, "close_time": 1759705199999, "quote_volume": 4651.201405, "trades": 101, "taker_buy_base": 13792.5, "taker_buy_quote": 2632.1264 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 0.1911, "high": 0.1914, "low": 0.1908, "close": 0.1908, "volume": 19940.92, "close_time": 1759708799999, "quote_volume": 3811.153202, "trades": 132, "taker_buy_base": 9125.53, "taker_buy_quote": 1744.344863 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1909, "high": 0.1927, "low": 0.1902, "close": 0.1905, "volume": 129849.28, "close_time": 1759712399999, "quote_volume": 24869.976336, "trades": 380, "taker_buy_base": 79858.0, "taker_buy_quote": 15306.633443 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 0.1904, "high": 0.1923, "low": 0.19, "close": 0.1917, "volume": 109790.39, "close_time": 1759715999999, "quote_volume": 21015.200082, "trades": 421, "taker_buy_base": 69006.34, "taker_buy_quote": 13204.235967 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 0.1918, "high": 0.1928, "low": 0.1908, "close": 0.1921, "volume": 51928.42, "close_time": 1759719599999, "quote_volume": 9965.996908, "trades": 311, "taker_buy_base": 39456.53, "taker_buy_quote": 7573.442141 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 0.1922, "high": 0.1925, "low": 0.1911, "close": 0.1915, "volume": 143704.64, "close_time": 1759723199999, "quote_volume": 27505.022404, "trades": 252, "taker_buy_base": 12264.59, "taker_buy_quote": 2352.760257 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.1915, "high": 0.1919, "low": 0.1909, "close": 0.191, "volume": 58655.61, "close_time": 1759726799999, "quote_volume": 11227.320542, "trades": 403, "taker_buy_base": 16072.85, "taker_buy_quote": 3076.111555 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 0.1909, "high": 0.1918, "low": 0.1906, "close": 0.1917, "volume": 34159.32, "close_time": 1759730399999, "quote_volume": 6525.130453, "trades": 155, "taker_buy_base": 12805.63, "taker_buy_quote": 2447.594214 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 0.1917, "high": 0.1935, "low": 0.1917, "close": 0.1932, "volume": 67148.14, "close_time": 1759733999999, "quote_volume": 12955.584193, "trades": 230, "taker_buy_base": 36726.13, "taker_buy_quote": 7085.857153 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 0.1932, "high": 0.1934, "low": 0.1909, "close": 0.1913, "volume": 42451.5, "close_time": 1759737599999, "quote_volume": 8142.797286, "trades": 187, "taker_buy_base": 20010.59, "taker_buy_quote": 3835.819067 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.1914, "high": 0.1923, "low": 0.1912, "close": 0.1921, "volume": 69344.93, "close_time": 1759741199999, "quote_volume": 13283.262178, "trades": 199, "taker_buy_base": 22377.59, "taker_buy_quote": 4290.46335 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 0.192, "high": 0.1926, "low": 0.1918, "close": 0.1924, "volume": 35324.33, "close_time": 1759744799999, "quote_volume": 6786.302399, "trades": 176, "taker_buy_base": 22299.71, "taker_buy_quote": 4285.524735 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 0.1924, "high": 0.1925, "low": 0.1919, "close": 0.1922, "volume": 40632.26, "close_time": 1759748399999, "quote_volume": 7810.772772, "trades": 215, "taker_buy_base": 24004.8, "taker_buy_quote": 4615.179955 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 0.1922, "high": 0.1939, "low": 0.192, "close": 0.1929, "volume": 95213.25, "close_time": 1759751999999, "quote_volume": 18372.43264, "trades": 310, "taker_buy_base": 43022.29, "taker_buy_quote": 8302.925134 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.193, "high": 0.1946, "low": 0.193, "close": 0.1946, "volume": 92593.75, "close_time": 1759755599999, "quote_volume": 17951.317457, "trades": 290, "taker_buy_base": 35067.55, "taker_buy_quote": 6801.408506 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 0.1946, "high": 0.1957, "low": 0.1942, "close": 0.1956, "volume": 264052.2, "close_time": 1759759199999, "quote_volume": 51508.907929, "trades": 932, "taker_buy_base": 76870.9, "taker_buy_quote": 14996.278012 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 0.1956, "high": 0.1985, "low": 0.1948, "close": 0.1957, "volume": 420328.69, "close_time": 1759762799999, "quote_volume": 82531.721365, "trades": 853, "taker_buy_base": 309518.08, "taker_buy_quote": 60789.891121 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 0.1958, "high": 0.197, "low": 0.1958, "close": 0.1962, "volume": 149229.4, "close_time": 1759766399999, "quote_volume": 29303.507833, "trades": 467, "taker_buy_base": 30820.94, "taker_buy_quote": 6051.311033 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.1961, "high": 0.1973, "low": 0.1951, "close": 0.1961, "volume": 201282.09, "close_time": 1759769999999, "quote_volume": 39443.890586, "trades": 486, "taker_buy_base": 78685.47, "taker_buy_quote": 15432.611079 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 0.1961, "high": 0.1971, "low": 0.1959, "close": 0.1968, "volume": 95359.99, "close_time": 1759773599999, "quote_volume": 18736.456928, "trades": 352, "taker_buy_base": 51055.29, "taker_buy_quote": 10032.399954 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 0.1967, "high": 0.2015, "low": 0.1965, "close": 0.1997, "volume": 1665391.12, "close_time": 1759777199999, "quote_volume": 332848.148042, "trades": 1538, "taker_buy_base": 1278348.11, "taker_buy_quote": 255654.272683 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 0.1997, "high": 0.2006, "low": 0.1985, "close": 0.2004, "volume": 402713.66, "close_time": 1759780799999, "quote_volume": 80313.927653, "trades": 1104, "taker_buy_base": 229283.97, "taker_buy_quote": 45721.02664 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.2004, "high": 0.203, "low": 0.1998, "close": 0.2004, "volume": 498548.42, "close_time": 1759784399999, "quote_volume": 100134.637539, "trades": 1334, "taker_buy_base": 210746.04, "taker_buy_quote": 42399.775874 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 0.2006, "high": 0.2007, "low": 0.1988, "close": 0.2001, "volume": 181811.6, "close_time": 1759787999999, "quote_volume": 36312.354397, "trades": 681, "taker_buy_base": 57487.38, "taker_buy_quote": 11498.162971 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 0.2003, "high": 0.201, "low": 0.1989, "close": 0.1992, "volume": 113310.89, "close_time": 1759791599999, "quote_volume": 22633.042456, "trades": 353, "taker_buy_base": 33240.46, "taker_buy_quote": 6644.613149 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 0.1992, "high": 0.1992, "low": 0.1981, "close": 0.1984, "volume": 43285.24, "close_time": 1759795199999, "quote_volume": 8589.567765, "trades": 228, "taker_buy_base": 17020.5, "taker_buy_quote": 3376.90898 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1984, "high": 0.199, "low": 0.1979, "close": 0.1983, "volume": 75326.46, "close_time": 1759798799999, "quote_volume": 14939.408824, "trades": 317, "taker_buy_base": 21717.14, "taker_buy_quote": 4310.547573 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 0.1982, "high": 0.1988, "low": 0.1971, "close": 0.198, "volume": 68453.52, "close_time": 1759802399999, "quote_volume": 13547.93875, "trades": 258, "taker_buy_base": 21130.55, "taker_buy_quote": 4185.966148 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 0.1981, "high": 0.1983, "low": 0.1973, "close": 0.1976, "volume": 46119.67, "close_time": 1759805999999, "quote_volume": 9124.222389, "trades": 197, "taker_buy_base": 34193.07, "taker_buy_quote": 6764.95255 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 0.1976, "high": 0.198, "low": 0.1968, "close": 0.1979, "volume": 102498.71, "close_time": 1759809599999, "quote_volume": 20249.448386, "trades": 370, "taker_buy_base": 67484.34, "taker_buy_quote": 13340.69422 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.1979, "high": 0.1997, "low": 0.1967, "close": 0.1992, "volume": 44102.06, "close_time": 1759813199999, "quote_volume": 8733.290924, "trades": 353, "taker_buy_base": 23995.18, "taker_buy_quote": 4756.322827 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 0.1992, "high": 0.1992, "low": 0.1982, "close": 0.1984, "volume": 38454.37, "close_time": 1759816799999, "quote_volume": 7632.774828, "trades": 243, "taker_buy_base": 21138.42, "taker_buy_quote": 4194.276291 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 0.1985, "high": 0.1985, "low": 0.1956, "close": 0.1957, "volume": 133445.07, "close_time": 1759820399999, "quote_volume": 26214.097978, "trades": 491, "taker_buy_base": 60886.97, "taker_buy_quote": 11947.005886 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 0.1958, "high": 0.1965, "low": 0.1953, "close": 0.1958, "volume": 65576.91, "close_time": 1759823999999, "quote_volume": 12852.073003, "trades": 263, "taker_buy_base": 29524.13, "taker_buy_quote": 5786.990081 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.1957, "high": 0.1959, "low": 0.1935, "close": 0.1955, "volume": 155015.22, "close_time": 1759827599999, "quote_volume": 30170.70416, "trades": 451, "taker_buy_base": 63071.91, "taker_buy_quote": 12267.255388 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 0.1956, "high": 0.1966, "low": 0.1956, "close": 0.1963, "volume": 60011.98, "close_time": 1759831199999, "quote_volume": 11780.828533, "trades": 246, "taker_buy_base": 36842.47, "taker_buy_quote": 7231.358023 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 0.1963, "high": 0.1966, "low": 0.1957, "close": 0.1964, "volume": 44651.76, "close_time": 1759834799999, "quote_volume": 8759.496268, "trades": 281, "taker_buy_base": 23181.33, "taker_buy_quote": 4547.002626 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 0.1964, "high": 0.1971, "low": 0.1956, "close": 0.1971, "volume": 97598.4, "close_time": 1759838399999, "quote_volume": 19181.158853, "trades": 320, "taker_buy_base": 52554.19, "taker_buy_quote": 10331.325644 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.1971, "high": 0.1975, "low": 0.196, "close": 0.1975, "volume": 86453.69, "close_time": 1759841999999, "quote_volume": 16991.040518, "trades": 365, "taker_buy_base": 36859.21, "taker_buy_quote": 7246.389544 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 0.1975, "high": 0.1976, "low": 0.194, "close": 0.1951, "volume": 201526.76, "close_time": 1759845599999, "quote_volume": 39464.496813, "trades": 816, "taker_buy_base": 77567.26, "taker_buy_quote": 15180.73558 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 0.1952, "high": 0.1953, "low": 0.1917, "close": 0.1919, "volume": 309307.19, "close_time": 1759849199999, "quote_volume": 59810.705212, "trades": 1454, "taker_buy_base": 159381.14, "taker_buy_quote": 30824.168634 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 0.1919, "high": 0.192, "low": 0.1827, "close": 0.1841, "volume": 2276723.58, "close_time": 1759852799999, "quote_volume": 424225.380331, "trades": 3830, "taker_buy_base": 1300856.66, "taker_buy_quote": 242338.322544 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.1841, "high": 0.1867, "low": 0.1831, "close": 0.1848, "volume": 668636.17, "close_time": 1759856399999, "quote_volume": 123675.033689, "trades": 1625, "taker_buy_base": 238259.53, "taker_buy_quote": 43969.397862 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 0.1849, "high": 0.1856, "low": 0.1836, "close": 0.1836, "volume": 186007.32, "close_time": 1759859999999, "quote_volume": 34336.242207, "trades": 486, "taker_buy_base": 109573.79, "taker_buy_quote": 20227.33288 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 0.1835, "high": 0.1847, "low": 0.1831, "close": 0.1834, "volume": 151803.59, "close_time": 1759863599999, "quote_volume": 27894.446147, "trades": 720, "taker_buy_base": 89501.25, "taker_buy_quote": 16448.928157 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 0.1833, "high": 0.1845, "low": 0.183, "close": 0.1836, "volume": 117505.49, "close_time": 1759867199999, "quote_volume": 21591.04495, "trades": 715, "taker_buy_base": 48293.28, "taker_buy_quote": 8870.552587 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.1836, "high": 0.1852, "low": 0.1835, "close": 0.1842, "volume": 323719.87, "close_time": 1759870799999, "quote_volume": 59794.60265, "trades": 1175, "taker_buy_base": 152952.6, "taker_buy_quote": 28265.160759 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 0.1842, "high": 0.1849, "low": 0.1833, "close": 0.1837, "volume": 168573.46, "close_time": 1759874399999, "quote_volume": 31037.925963, "trades": 440, "taker_buy_base": 112268.01, "taker_buy_quote": 20659.718464 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 0.1837, "high": 0.1846, "low": 0.1834, "close": 0.1841, "volume": 250537.29, "close_time": 1759877999999, "quote_volume": 46106.908811, "trades": 336, "taker_buy_base": 141769.16, "taker_buy_quote": 26095.67371 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 0.1841, "high": 0.1848, "low": 0.1831, "close": 0.1835, "volume": 126029.35, "close_time": 1759881599999, "quote_volume": 23195.064378, "trades": 334, "taker_buy_base": 53709.27, "taker_buy_quote": 9890.485752 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1835, "high": 0.1853, "low": 0.1835, "close": 0.1849, "volume": 129740.62, "close_time": 1759885199999, "quote_volume": 23948.98961, "trades": 441, "taker_buy_base": 42398.19, "taker_buy_quote": 7833.298437 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 0.1849, "high": 0.186, "low": 0.1845, "close": 0.1857, "volume": 49440.67, "close_time": 1759888799999, "quote_volume": 9165.077642, "trades": 305, "taker_buy_base": 25544.15, "taker_buy_quote": 4733.138292 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 0.1856, "high": 0.1862, "low": 0.1852, "close": 0.1859, "volume": 22708.99, "close_time": 1759892399999, "quote_volume": 4216.642949, "trades": 182, "taker_buy_base": 9667.39, "taker_buy_quote": 1794.633676 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 0.1858, "high": 0.1858, "low": 0.1826, "close": 0.1837, "volume": 105224.93, "close_time": 1759895999999, "quote_volume": 19316.051356, "trades": 455, "taker_buy_base": 71422.31, "taker_buy_quote": 13101.970961 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.1836, "high": 0.1851, "low": 0.1829, "close": 0.1848, "volume": 82957.08, "close_time": 1759899599999, "quote_volume": 15263.107593, "trades": 320, "taker_buy_base": 50811.75, "taker_buy_quote": 9349.999263 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 0.1849, "high": 0.185, "low": 0.1834, "close": 0.1841, "volume": 33743.76, "close_time": 1759903199999, "quote_volume": 6207.202931, "trades": 198, "taker_buy_base": 18685.34, "taker_buy_quote": 3436.049934 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 0.1841, "high": 0.1852, "low": 0.1835, "close": 0.1852, "volume": 45599.52, "close_time": 1759906799999, "quote_volume": 8410.172412, "trades": 216, "taker_buy_base": 24505.18, "taker_buy_quote": 4522.432234 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 0.1852, "high": 0.1863, "low": 0.1848, "close": 0.1863, "volume": 286332.41, "close_time": 1759910399999, "quote_volume": 53153.430583, "trades": 643, "taker_buy_base": 136879.03, "taker_buy_quote": 25451.936262 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.1864, "high": 0.1873, "low": 0.1857, "close": 0.1865, "volume": 87097.43, "close_time": 1759913999999, "quote_volume": 16216.52457, "trades": 353, "taker_buy_base": 38337.47, "taker_buy_quote": 7143.35687 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 0.1866, "high": 0.1866, "low": 0.1854, "close": 0.1861, "volume": 152989.67, "close_time": 1759917599999, "quote_volume": 28449.95268, "trades": 397, "taker_buy_base": 62977.03, "taker_buy_quote": 11713.07027 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 0.1862, "high": 0.1867, "low": 0.1857, "close": 0.1857, "volume": 61345.64, "close_time": 1759921199999, "quote_volume": 11422.614214, "trades": 462, "taker_buy_base": 27103.52, "taker_buy_quote": 5050.450079 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 0.1857, "high": 0.1859, "low": 0.1835, "close": 0.1848, "volume": 196365.37, "close_time": 1759924799999, "quote_volume": 36342.590292, "trades": 706, "taker_buy_base": 86781.26, "taker_buy_quote": 16048.169231 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.1847, "high": 0.1853, "low": 0.1843, "close": 0.1849, "volume": 45816.8, "close_time": 1759928399999, "quote_volume": 8464.339416, "trades": 290, "taker_buy_base": 21135.49, "taker_buy_quote": 3905.274683 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 0.185, "high": 0.1856, "low": 0.1833, "close": 0.1851, "volume": 154938.6, "close_time": 1759931999999, "quote_volume": 28573.519621, "trades": 576, "taker_buy_base": 30810.99, "taker_buy_quote": 5692.831782 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 0.1852, "high": 0.1869, "low": 0.1841, "close": 0.1849, "volume": 130585.63, "close_time": 1759935599999, "quote_volume": 24248.063946, "trades": 725, "taker_buy_base": 56002.73, "taker_buy_quote": 10407.542805 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 0.1849, "high": 0.1868, "low": 0.1849, "close": 0.1862, "volume": 92242.46, "close_time": 1759939199999, "quote_volume": 17161.459726, "trades": 519, "taker_buy_base": 50719.25, "taker_buy_quote": 9427.895446 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.1862, "high": 0.1879, "low": 0.1862, "close": 0.1879, "volume": 132244.59, "close_time": 1759942799999, "quote_volume": 24701.718446, "trades": 460, "taker_buy_base": 39772.09, "taker_buy_quote": 7438.340416 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 0.188, "high": 0.1902, "low": 0.1876, "close": 0.1898, "volume": 136358.72, "close_time": 1759946399999, "quote_volume": 25801.606208, "trades": 1102, "taker_buy_base": 48713.67, "taker_buy_quote": 9206.119952 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 0.1898, "high": 0.19, "low": 0.189, "close": 0.1896, "volume": 92161.78, "close_time": 1759949999999, "quote_volume": 17459.599529, "trades": 578, "taker_buy_base": 22074.55, "taker_buy_quote": 4184.321673 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 0.1895, "high": 0.1895, "low": 0.1886, "close": 0.1892, "volume": 31318.68, "close_time": 1759953599999, "quote_volume": 5922.781528, "trades": 319, "taker_buy_base": 13188.98, "taker_buy_quote": 2495.270636 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.1892, "high": 0.1898, "low": 0.1884, "close": 0.1884, "volume": 54855.64, "close_time": 1759957199999, "quote_volume": 10386.255262, "trades": 241, "taker_buy_base": 26816.42, "taker_buy_quote": 5079.697538 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 0.1885, "high": 0.1895, "low": 0.1885, "close": 0.1891, "volume": 9318.3, "close_time": 1759960799999, "quote_volume": 1762.120471, "trades": 97, "taker_buy_base": 4188.55, "taker_buy_quote": 792.397494 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 0.189, "high": 0.1899, "low": 0.189, "close": 0.1891, "volume": 31029.1, "close_time": 1759964399999, "quote_volume": 5875.929624, "trades": 180, "taker_buy_base": 9394.11, "taker_buy_quote": 1779.050904 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 0.1891, "high": 0.1893, "low": 0.1885, "close": 0.1887, "volume": 38476.65, "close_time": 1759967999999, "quote_volume": 7264.224561, "trades": 268, "taker_buy_base": 16192.65, "taker_buy_quote": 3058.8317 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1887, "high": 0.1891, "low": 0.1877, "close": 0.1878, "volume": 132422.1, "close_time": 1759971599999, "quote_volume": 24958.295679, "trades": 570, "taker_buy_base": 65737.31, "taker_buy_quote": 12396.555079 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 0.1877, "high": 0.1879, "low": 0.1865, "close": 0.1871, "volume": 52495.88, "close_time": 1759975199999, "quote_volume": 9824.428576, "trades": 294, "taker_buy_base": 15334.94, "taker_buy_quote": 2870.704746 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 0.1871, "high": 0.1871, "low": 0.1835, "close": 0.1839, "volume": 115640.8, "close_time": 1759978799999, "quote_volume": 21371.853234, "trades": 590, "taker_buy_base": 39980.0, "taker_buy_quote": 7393.584119 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 0.184, "high": 0.1862, "low": 0.184, "close": 0.1859, "volume": 113301.53, "close_time": 1759982399999, "quote_volume": 20994.156794, "trades": 330, "taker_buy_base": 67611.24, "taker_buy_quote": 12532.202373 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.1858, "high": 0.1864, "low": 0.1853, "close": 0.1861, "volume": 25727.59, "close_time": 1759985999999, "quote_volume": 4782.004997, "trades": 254, "taker_buy_base": 17158.86, "taker_buy_quote": 3190.606471 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 0.1861, "high": 0.1865, "low": 0.1855, "close": 0.1855, "volume": 46411.79, "close_time": 1759989599999, "quote_volume": 8631.158919, "trades": 398, "taker_buy_base": 26753.08, "taker_buy_quote": 4976.903237 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 0.1854, "high": 0.1858, "low": 0.1845, "close": 0.1848, "volume": 74444.98, "close_time": 1759993199999, "quote_volume": 13786.743883, "trades": 349, "taker_buy_base": 42991.55, "taker_buy_quote": 7963.130465 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 0.1848, "high": 0.1854, "low": 0.1839, "close": 0.1843, "volume": 79622.81, "close_time": 1759996799999, "quote_volume": 14711.034851, "trades": 361, "taker_buy_base": 36033.12, "taker_buy_quote": 6659.131111 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.1842, "high": 0.1843, "low": 0.1802, "close": 0.1804, "volume": 334646.02, "close_time": 1760000399999, "quote_volume": 60862.392546, "trades": 1216, "taker_buy_base": 103186.94, "taker_buy_quote": 18773.059311 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 0.1804, "high": 0.1823, "low": 0.1804, "close": 0.1819, "volume": 162925.24, "close_time": 1760003999999, "quote_volume": 29545.576491, "trades": 569, "taker_buy_base": 77126.16, "taker_buy_quote": 13990.795163 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 0.1819, "high": 0.1827, "low": 0.181, "close": 0.1824, "volume": 72995.3, "close_time": 1760007599999, "quote_volume": 13287.258373, "trades": 310, "taker_buy_base": 38632.53, "taker_buy_quote": 7035.553246 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 0.1824, "high": 0.1837, "low": 0.1823, "close": 0.1825, "volume": 93169.14, "close_time": 1760011199999, "quote_volume": 17069.024677, "trades": 312, "taker_buy_base": 28268.07, "taker_buy_quote": 5177.795133 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.1825, "high": 0.1846, "low": 0.1823, "close": 0.1845, "volume": 50438.51, "close_time": 1760014799999, "quote_volume": 9246.761358, "trades": 264, "taker_buy_base": 27436.89, "taker_buy_quote": 5028.874483 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 0.1845, "high": 0.1845, "low": 0.1817, "close": 0.1818, "volume": 276504.76, "close_time": 1760018399999, "quote_volume": 50634.440492, "trades": 735, "taker_buy_base": 138410.07, "taker_buy_quote": 25353.115385 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 0.1816, "high": 0.1827, "low": 0.1795, "close": 0.1807, "volume": 515483.24, "close_time": 1760021999999, "quote_volume": 93334.48879, "trades": 1319, "taker_buy_base": 213564.42, "taker_buy_quote": 38716.732387 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 0.1808, "high": 0.1818, "low": 0.1802, "close": 0.1808, "volume": 100655.22, "close_time": 1760025599999, "quote_volume": 18229.435758, "trades": 542, "taker_buy_base": 46885.44, "taker_buy_quote": 8487.953737 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.1808, "high": 0.1818, "low": 0.1799, "close": 0.1801, "volume": 179429.69, "close_time": 1760029199999, "quote_volume": 32479.556591, "trades": 438, "taker_buy_base": 95826.92, "taker_buy_quote": 17355.118384 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 0.1801, "high": 0.1832, "low": 0.1801, "close": 0.1832, "volume": 237018.24, "close_time": 1760032799999, "quote_volume": 42976.708344, "trades": 602, "taker_buy_base": 165145.79, "taker_buy_quote": 29914.654654 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 0.1831, "high": 0.1847, "low": 0.1828, "close": 0.1838, "volume": 377008.71, "close_time": 1760036399999, "quote_volume": 69428.390864, "trades": 813, "taker_buy_base": 228704.52, "taker_buy_quote": 42119.509399 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 0.1837, "high": 0.1841, "low": 0.1826, "close": 0.1833, "volume": 74476.29, "close_time": 1760039999999, "quote_volume": 13656.226588, "trades": 781, "taker_buy_base": 46965.53, "taker_buy_quote": 8611.370886 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.1833, "high": 0.1841, "low": 0.183, "close": 0.1833, "volume": 79659.39, "close_time": 1760043599999, "quote_volume": 14625.502442, "trades": 418, "taker_buy_base": 52438.8, "taker_buy_quote": 9629.348375 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 0.1835, "high": 0.1844, "low": 0.1835, "close": 0.1842, "volume": 26904.74, "close_time": 1760047199999, "quote_volume": 4948.390183, "trades": 268, "taker_buy_base": 14785.51, "taker_buy_quote": 2718.291507 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 0.1843, "high": 0.1861, "low": 0.1843, "close": 0.1859, "volume": 87604.48, "close_time": 1760050799999, "quote_volume": 16214.646664, "trades": 214, "taker_buy_base": 43492.05, "taker_buy_quote": 8050.06682 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 0.1859, "high": 0.1859, "low": 0.185, "close": 0.1853, "volume": 39960.13, "close_time": 1760054399999, "quote_volume": 7409.501724, "trades": 202, "taker_buy_base": 18170.89, "taker_buy_quote": 3370.503563 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1853, "high": 0.1855, "low": 0.1844, "close": 0.1844, "volume": 48725.44, "close_time": 1760057999999, "quote_volume": 9021.534643, "trades": 229, "taker_buy_base": 17522.88, "taker_buy_quote": 3245.422658 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 0.1846, "high": 0.1856, "low": 0.1846, "close": 0.1856, "volume": 88831.97, "close_time": 1760061599999, "quote_volume": 16424.876816, "trades": 154, "taker_buy_base": 21760.35, "taker_buy_quote": 4026.460525 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 0.1856, "high": 0.1859, "low": 0.1847, "close": 0.1848, "volume": 70330.83, "close_time": 1760065199999, "quote_volume": 13031.649487, "trades": 239, "taker_buy_base": 20532.74, "taker_buy_quote": 3805.191241 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 0.1849, "high": 0.1869, "low": 0.1834, "close": 0.1851, "volume": 252428.45, "close_time": 1760068799999, "quote_volume": 46958.602866, "trades": 955, "taker_buy_base": 87986.87, "taker_buy_quote": 16360.350243 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.185, "high": 0.1855, "low": 0.184, "close": 0.1842, "volume": 93791.73, "close_time": 1760072399999, "quote_volume": 17322.295848, "trades": 679, "taker_buy_base": 38040.65, "taker_buy_quote": 7021.21665 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 0.1842, "high": 0.187, "low": 0.1836, "close": 0.1867, "volume": 222543.68, "close_time": 1760075999999, "quote_volume": 41248.223176, "trades": 832, "taker_buy_base": 131611.48, "taker_buy_quote": 24395.919444 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 0.1868, "high": 0.187, "low": 0.184, "close": 0.1847, "volume": 95155.44, "close_time": 1760079599999, "quote_volume": 17655.615184, "trades": 568, "taker_buy_base": 53268.33, "taker_buy_quote": 9868.946866 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 0.1845, "high": 0.185, "low": 0.1838, "close": 0.1838, "volume": 130275.08, "close_time": 1760083199999, "quote_volume": 24033.255657, "trades": 382, "taker_buy_base": 61425.36, "taker_buy_quote": 11343.860032 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.1838, "high": 0.1849, "low": 0.1834, "close": 0.1848, "volume": 110594.62, "close_time": 1760086799999, "quote_volume": 20338.114007, "trades": 418, "taker_buy_base": 59548.89, "taker_buy_quote": 10950.200989 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 0.1847, "high": 0.1859, "low": 0.1841, "close": 0.1844, "volume": 104442.56, "close_time": 1760090399999, "quote_volume": 19308.662474, "trades": 277, "taker_buy_base": 68096.4, "taker_buy_quote": 12592.391175 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 0.1844, "high": 0.1861, "low": 0.1842, "close": 0.186, "volume": 94456.86, "close_time": 1760093999999, "quote_volume": 17508.167811, "trades": 267, "taker_buy_base": 29787.85, "taker_buy_quote": 5525.08529 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 0.186, "high": 0.1868, "low": 0.1854, "close": 0.1864, "volume": 76721.29, "close_time": 1760097599999, "quote_volume": 14275.557027, "trades": 380, "taker_buy_base": 30790.95, "taker_buy_quote": 5721.204931 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.1865, "high": 0.1872, "low": 0.186, "close": 0.1866, "volume": 45520.3, "close_time": 1760101199999, "quote_volume": 8489.891342, "trades": 317, "taker_buy_base": 19091.72, "taker_buy_quote": 3561.808305 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 0.1866, "high": 0.1877, "low": 0.1861, "close": 0.1865, "volume": 112202.65, "close_time": 1760104799999, "quote_volume": 20974.931049, "trades": 638, "taker_buy_base": 62066.29, "taker_buy_quote": 11601.648282 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 0.1866, "high": 0.1876, "low": 0.1835, "close": 0.1841, "volume": 282530.85, "close_time": 1760108399999, "quote_volume": 52346.993293, "trades": 863, "taker_buy_base": 92154.55, "taker_buy_quote": 17072.021371 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 0.184, "high": 0.1844, "low": 0.178, "close": 0.1796, "volume": 744088.21, "close_time": 1760111999999, "quote_volume": 134336.915134, "trades": 2976, "taker_buy_base": 344877.56, "taker_buy_quote": 62307.550249 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.1795, "high": 0.1813, "low": 0.1778, "close": 0.1781, "volume": 704636.19, "close_time": 1760115599999, "quote_volume": 126467.028103, "trades": 1905, "taker_buy_base": 288789.59, "taker_buy_quote": 51873.946007 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 0.1782, "high": 0.1788, "low": 0.1753, "close": 0.1766, "volume": 859478.72, "close_time": 1760119199999, "quote_volume": 151856.693083, "trades": 1760, "taker_buy_base": 411648.66, "taker_buy_quote": 72741.321208 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 0.1766, "high": 0.1775, "low": 0.1752, "close": 0.1756, "volume": 360931.47, "close_time": 1760122799999, "quote_volume": 63544.683558, "trades": 1062, "taker_buy_base": 124641.47, "taker_buy_quote": 21967.83981 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 0.1754, "high": 0.1759, "low": 0.1722, "close": 0.1735, "volume": 649319.52, "close_time": 1760126399999, "quote_volume": 113109.699753, "trades": 2141, "taker_buy_base": 372119.58, "taker_buy_quote": 64832.382435 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.1734, "high": 0.1742, "low": 0.09, "close": 0.1591, "volume": 1537757.96, "close_time": 1760129999999, "quote_volume": 249808.441328, "trades": 2978, "taker_buy_base": 497883.18, "taker_buy_quote": 82399.34934 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 0.1592, "high": 0.1628, "low": 0.055, "close": 0.1323, "volume": 7570942.73, "close_time": 1760133599999, "quote_volume": 969130.583961, "trades": 17529, "taker_buy_base": 3511419.04, "taker_buy_quote": 442508.640601 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 0.1325, "high": 0.1354, "low": 0.1253, "close": 0.1287, "volume": 2646222.74, "close_time": 1760137199999, "quote_volume": 343966.742318, "trades": 8724, "taker_buy_base": 1293000.35, "taker_buy_quote": 168035.087397 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 0.1286, "high": 0.1368, "low": 0.1261, "close": 0.1315, "volume": 1399588.15, "close_time": 1760140799999, "quote_volume": 184146.996811, "trades": 4282, "taker_buy_base": 793528.93, "taker_buy_quote": 104493.511419 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1314, "high": 0.1334, "low": 0.1298, "close": 0.1308, "volume": 1388408.48, "close_time": 1760144399999, "quote_volume": 182989.097746, "trades": 7194, "taker_buy_base": 496935.76, "taker_buy_quote": 65529.41888 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 0.1308, "high": 0.1309, "low": 0.1256, "close": 0.128, "volume": 975163.33, "close_time": 1760147999999, "quote_volume": 125256.524501, "trades": 2739, "taker_buy_base": 470859.15, "taker_buy_quote": 60510.789973 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 0.128, "high": 0.1344, "low": 0.128, "close": 0.1323, "volume": 454192.2, "close_time": 1760151599999, "quote_volume": 59916.425939, "trades": 1173, "taker_buy_base": 224184.44, "taker_buy_quote": 29576.21309 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 0.1323, "high": 0.1332, "low": 0.1282, "close": 0.13, "volume": 634472.87, "close_time": 1760155199999, "quote_volume": 82327.797394, "trades": 1502, "taker_buy_base": 297648.95, "taker_buy_quote": 38563.551116 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.1297, "high": 0.1336, "low": 0.1297, "close": 0.1333, "volume": 338521.11, "close_time": 1760158799999, "quote_volume": 44520.187924, "trades": 875, "taker_buy_base": 188144.03, "taker_buy_quote": 24763.407101 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 0.1335, "high": 0.1341, "low": 0.1304, "close": 0.1307, "volume": 481879.84, "close_time": 1760162399999, "quote_volume": 63538.933369, "trades": 1414, "taker_buy_base": 193617.9, "taker_buy_quote": 25544.452738 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 0.1307, "high": 0.1324, "low": 0.1288, "close": 0.1295, "volume": 1165527.55, "close_time": 1760165999999, "quote_volume": 151737.780892, "trades": 4022, "taker_buy_base": 497052.02, "taker_buy_quote": 64803.962841 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 0.1296, "high": 0.1317, "low": 0.1289, "close": 0.1305, "volume": 586158.77, "close_time": 1760169599999, "quote_volume": 76381.663531, "trades": 2052, "taker_buy_base": 290267.88, "taker_buy_quote": 37863.307997 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.1306, "high": 0.1348, "low": 0.1306, "close": 0.1346, "volume": 376754.19, "close_time": 1760173199999, "quote_volume": 50209.21309, "trades": 832, "taker_buy_base": 208029.73, "taker_buy_quote": 27717.311629 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 0.1344, "high": 0.1357, "low": 0.1333, "close": 0.1335, "volume": 396557.52, "close_time": 1760176799999, "quote_volume": 53252.464834, "trades": 1319, "taker_buy_base": 219793.91, "taker_buy_quote": 29526.532856 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 0.1335, "high": 0.1345, "low": 0.1323, "close": 0.1328, "volume": 450957.66, "close_time": 1760180399999, "quote_volume": 60213.900492, "trades": 743, "taker_buy_base": 220626.76, "taker_buy_quote": 29484.393584 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 0.1329, "high": 0.1338, "low": 0.1309, "close": 0.1325, "volume": 353256.49, "close_time": 1760183999999, "quote_volume": 46753.461772, "trades": 736, "taker_buy_base": 233656.17, "taker_buy_quote": 30922.616499 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.1324, "high": 0.1328, "low": 0.1295, "close": 0.1305, "volume": 308452.82, "close_time": 1760187599999, "quote_volume": 40500.353946, "trades": 703, "taker_buy_base": 150367.79, "taker_buy_quote": 19738.91115 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 0.1305, "high": 0.131, "low": 0.128, "close": 0.1302, "volume": 437448.01, "close_time": 1760191199999, "quote_volume": 56672.22167, "trades": 1887, "taker_buy_base": 207460.59, "taker_buy_quote": 26874.641934 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 0.1302, "high": 0.1323, "low": 0.1299, "close": 0.1319, "volume": 528397.74, "close_time": 1760194799999, "quote_volume": 69223.364282, "trades": 1159, "taker_buy_base": 342803.89, "taker_buy_quote": 44879.43012 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 0.1319, "high": 0.1329, "low": 0.1312, "close": 0.1318, "volume": 321895.67, "close_time": 1760198399999, "quote_volume": 42523.762309, "trades": 775, "taker_buy_base": 204357.14, "taker_buy_quote": 27000.080825 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.1319, "high": 0.1319, "low": 0.1284, "close": 0.13, "volume": 733327.77, "close_time": 1760201999999, "quote_volume": 95259.460714, "trades": 1421, "taker_buy_base": 428097.01, "taker_buy_quote": 55638.895098 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 0.13, "high": 0.1312, "low": 0.1295, "close": 0.1311, "volume": 308177.51, "close_time": 1760205599999, "quote_volume": 40153.314341, "trades": 1149, "taker_buy_base": 144950.04, "taker_buy_quote": 18908.074932 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 0.1311, "high": 0.1311, "low": 0.1303, "close": 0.1303, "volume": 294507.39, "close_time": 1760209199999, "quote_volume": 38483.720282, "trades": 855, "taker_buy_base": 221341.0, "taker_buy_quote": 28926.505932 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 0.1304, "high": 0.1304, "low": 0.1249, "close": 0.1258, "volume": 539985.64, "close_time": 1760212799999, "quote_volume": 68730.379418, "trades": 1742, "taker_buy_base": 263804.64, "taker_buy_quote": 33520.38544 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.1258, "high": 0.1261, "low": 0.1215, "close": 0.1226, "volume": 860466.64, "close_time": 1760216399999, "quote_volume": 106227.904742, "trades": 2256, "taker_buy_base": 454716.46, "taker_buy_quote": 56123.394386 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 0.1224, "high": 0.1243, "low": 0.1202, "close": 0.1237, "volume": 352508.12, "close_time": 1760219999999, "quote_volume": 43206.670953, "trades": 1369, "taker_buy_base": 215645.58, "taker_buy_quote": 26436.069519 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 0.1239, "high": 0.1242, "low": 0.123, "close": 0.1236, "volume": 166082.53, "close_time": 1760223599999, "quote_volume": 20528.554248, "trades": 748, "taker_buy_base": 106470.19, "taker_buy_quote": 13161.269923 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 0.1236, "high": 0.1243, "low": 0.1229, "close": 0.1238, "volume": 161979.61, "close_time": 1760227199999, "quote_volume": 20009.785794, "trades": 509, "taker_buy_base": 115331.04, "taker_buy_quote": 14251.292123 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1237, "high": 0.1238, "low": 0.1215, "close": 0.1216, "volume": 248670.44, "close_time": 1760230799999, "quote_volume": 30468.417193, "trades": 767, "taker_buy_base": 107824.97, "taker_buy_quote": 13200.551775 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 0.1216, "high": 0.1225, "low": 0.1207, "close": 0.1208, "volume": 120226.78, "close_time": 1760234399999, "quote_volume": 14615.587385, "trades": 560, "taker_buy_base": 77570.48, "taker_buy_quote": 9430.500537 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 0.1208, "high": 0.1218, "low": 0.1192, "close": 0.1202, "volume": 459349.85, "close_time": 1760237999999, "quote_volume": 55269.022217, "trades": 1958, "taker_buy_base": 271964.8, "taker_buy_quote": 32739.848751 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 0.1204, "high": 0.1216, "low": 0.12, "close": 0.1203, "volume": 226834.79, "close_time": 1760241599999, "quote_volume": 27396.817782, "trades": 1020, "taker_buy_base": 136051.38, "taker_buy_quote": 16436.289263 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.1203, "high": 0.1238, "low": 0.1203, "close": 0.1231, "volume": 430371.54, "close_time": 1760245199999, "quote_volume": 52651.275837, "trades": 1118, "taker_buy_base": 277283.53, "taker_buy_quote": 33918.290678 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 0.123, "high": 0.1247, "low": 0.123, "close": 0.1246, "volume": 202250.85, "close_time": 1760248799999, "quote_volume": 25097.02864, "trades": 590, "taker_buy_base": 118951.98, "taker_buy_quote": 14760.606535 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 0.1246, "high": 0.1275, "low": 0.1244, "close": 0.1275, "volume": 249238.62, "close_time": 1760252399999, "quote_volume": 31397.214244, "trades": 906, "taker_buy_base": 144921.11, "taker_buy_quote": 18290.554948 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 0.1273, "high": 0.1289, "low": 0.1273, "close": 0.1287, "volume": 382516.85, "close_time": 1760255999999, "quote_volume": 49057.7698, "trades": 939, "taker_buy_base": 209999.91, "taker_buy_quote": 26937.241637 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.1287, "high": 0.1294, "low": 0.1275, "close": 0.1276, "volume": 194431.03, "close_time": 1760259599999, "quote_volume": 24997.629798, "trades": 574, "taker_buy_base": 111934.61, "taker_buy_quote": 14394.432399 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.1274, "high": 0.1281, "low": 0.1264, "close": 0.128, "volume": 289688.25, "close_time": 1760263199999, "quote_volume": 36776.493709, "trades": 525, "taker_buy_base": 153061.1, "taker_buy_quote": 19445.619068 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.128, "high": 0.1286, "low": 0.1272, "close": 0.1284, "volume": 173485.51, "close_time": 1760266799999, "quote_volume": 22190.062585, "trades": 424, "taker_buy_base": 92903.46, "taker_buy_quote": 11891.226716 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.1284, "high": 0.1291, "low": 0.1282, "close": 0.129, "volume": 158220.61, "close_time": 1760270399999, "quote_volume": 20348.009016, "trades": 539, "taker_buy_base": 72492.32, "taker_buy_quote": 9326.945648 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.1291, "high": 0.1306, "low": 0.129, "close": 0.1293, "volume": 228948.21, "close_time": 1760273999999, "quote_volume": 29731.361383, "trades": 424, "taker_buy_base": 124617.33, "taker_buy_quote": 16187.965161 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.1292, "high": 0.1299, "low": 0.1271, "close": 0.1273, "volume": 256224.6, "close_time": 1760277599999, "quote_volume": 32937.487151, "trades": 800, "taker_buy_base": 100433.88, "taker_buy_quote": 12897.823861 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.1273, "high": 0.1327, "low": 0.1271, "close": 0.1308, "volume": 600294.93, "close_time": 1760281199999, "quote_volume": 78089.867729, "trades": 2127, "taker_buy_base": 342239.51, "taker_buy_quote": 44456.241757 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.1309, "high": 0.1344, "low": 0.1309, "close": 0.1341, "volume": 686447.0, "close_time": 1760284799999, "quote_volume": 91282.485694, "trades": 1796, "taker_buy_base": 380697.65, "taker_buy_quote": 50592.502729 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.134, "high": 0.1373, "low": 0.1339, "close": 0.1364, "volume": 562518.98, "close_time": 1760288399999, "quote_volume": 76332.942865, "trades": 1769, "taker_buy_base": 360482.89, "taker_buy_quote": 48927.49281 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.1364, "high": 0.1373, "low": 0.136, "close": 0.1372, "volume": 187174.54, "close_time": 1760291999999, "quote_volume": 25591.333653, "trades": 523, "taker_buy_base": 91684.11, "taker_buy_quote": 12525.993668 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.1372, "high": 0.1383, "low": 0.1367, "close": 0.1378, "volume": 167576.5, "close_time": 1760295599999, "quote_volume": 23091.125818, "trades": 619, "taker_buy_base": 106809.01, "taker_buy_quote": 14725.524821 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.1379, "high": 0.1405, "low": 0.1379, "close": 0.1405, "volume": 809812.47, "close_time": 1760299199999, "quote_volume": 113245.359505, "trades": 1096, "taker_buy_base": 328116.3, "taker_buy_quote": 45860.171321 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.1405, "high": 0.1419, "low": 0.14, "close": 0.1403, "volume": 265576.31, "close_time": 1760302799999, "quote_volume": 37334.570782, "trades": 754, "taker_buy_base": 126431.8, "taker_buy_quote": 17807.79903 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.1404, "high": 0.1414, "low": 0.1379, "close": 0.1395, "volume": 223245.29, "close_time": 1760306399999, "quote_volume": 31214.544169, "trades": 887, "taker_buy_base": 119771.13, "taker_buy_quote": 16763.096252 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.1394, "high": 0.1403, "low": 0.1385, "close": 0.1392, "volume": 148135.9, "close_time": 1760309999999, "quote_volume": 20636.730764, "trades": 684, "taker_buy_base": 61134.25, "taker_buy_quote": 8518.72965 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.1392, "high": 0.1393, "low": 0.1377, "close": 0.1391, "volume": 118551.27, "close_time": 1760313599999, "quote_volume": 16423.33755, "trades": 581, "taker_buy_base": 38910.52, "taker_buy_quote": 5388.769737 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1389, "high": 0.139, "low": 0.1363, "close": 0.137, "volume": 340242.7, "close_time": 1760317199999, "quote_volume": 46814.9981, "trades": 1142, "taker_buy_base": 184571.22, "taker_buy_quote": 25386.243538 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.1369, "high": 0.1371, "low": 0.1359, "close": 0.1369, "volume": 226202.05, "close_time": 1760320799999, "quote_volume": 30867.105883, "trades": 863, "taker_buy_base": 120274.6, "taker_buy_quote": 16414.204498 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.1369, "high": 0.1375, "low": 0.1359, "close": 0.1371, "volume": 371697.94, "close_time": 1760324399999, "quote_volume": 50846.311321, "trades": 797, "taker_buy_base": 196208.06, "taker_buy_quote": 26846.794853 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.1372, "high": 0.1376, "low": 0.1358, "close": 0.1362, "volume": 219544.05, "close_time": 1760327999999, "quote_volume": 30040.390764, "trades": 682, "taker_buy_base": 113088.31, "taker_buy_quote": 15487.996456 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.1362, "high": 0.1381, "low": 0.1361, "close": 0.1379, "volume": 145648.52, "close_time": 1760331599999, "quote_volume": 19955.280312, "trades": 647, "taker_buy_base": 79991.08, "taker_buy_quote": 10954.581938 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.1379, "high": 0.1387, "low": 0.1372, "close": 0.1383, "volume": 207963.49, "close_time": 1760335199999, "quote_volume": 28698.498186, "trades": 601, "taker_buy_base": 72948.84, "taker_buy_quote": 10064.884138 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.1383, "high": 0.14, "low": 0.1373, "close": 0.1394, "volume": 124769.32, "close_time": 1760338799999, "quote_volume": 17299.515682, "trades": 610, "taker_buy_base": 59419.26, "taker_buy_quote": 8242.518608 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.1395, "high": 0.1416, "low": 0.1391, "close": 0.1397, "volume": 176746.15, "close_time": 1760342399999, "quote_volume": 24795.891411, "trades": 646, "taker_buy_base": 93041.59, "taker_buy_quote": 13042.609335 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.1398, "high": 0.1419, "low": 0.1393, "close": 0.1415, "volume": 143753.54, "close_time": 1760345999999, "quote_volume": 20238.185085, "trades": 630, "taker_buy_base": 70577.03, "taker_buy_quote": 9943.507075 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.1414, "high": 0.142, "low": 0.1405, "close": 0.1419, "volume": 107643.02, "close_time": 1760349599999, "quote_volume": 15198.871825, "trades": 649, "taker_buy_base": 58773.48, "taker_buy_quote": 8300.040533 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.1419, "high": 0.1444, "low": 0.141, "close": 0.1426, "volume": 379165.92, "close_time": 1760353199999, "quote_volume": 53974.385222, "trades": 1011, "taker_buy_base": 234260.4, "taker_buy_quote": 33386.172019 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.1425, "high": 0.1425, "low": 0.1374, "close": 0.1394, "volume": 618941.01, "close_time": 1760356799999, "quote_volume": 86796.728439, "trades": 2120, "taker_buy_base": 299401.15, "taker_buy_quote": 41979.692878 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.1393, "high": 0.1421, "low": 0.1383, "close": 0.1396, "volume": 237396.58, "close_time": 1760360399999, "quote_volume": 33309.888515, "trades": 960, "taker_buy_base": 116329.06, "taker_buy_quote": 16338.657053 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.1397, "high": 0.1438, "low": 0.1395, "close": 0.1425, "volume": 615396.16, "close_time": 1760363999999, "quote_volume": 86959.361129, "trades": 1916, "taker_buy_base": 335275.99, "taker_buy_quote": 47382.772803 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.1424, "high": 0.1429, "low": 0.1385, "close": 0.1393, "volume": 324451.56, "close_time": 1760367599999, "quote_volume": 45498.984592, "trades": 1194, "taker_buy_base": 143030.05, "taker_buy_quote": 20059.865859 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.1394, "high": 0.1431, "low": 0.1394, "close": 0.1426, "volume": 252550.18, "close_time": 1760371199999, "quote_volume": 35858.150344, "trades": 848, "taker_buy_base": 131465.83, "taker_buy_quote": 18647.68149 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.1427, "high": 0.1436, "low": 0.1414, "close": 0.1425, "volume": 332210.61, "close_time": 1760374799999, "quote_volume": 47278.13719, "trades": 1163, "taker_buy_base": 179114.69, "taker_buy_quote": 25480.795265 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.1427, "high": 0.1455, "low": 0.1421, "close": 0.1453, "volume": 321981.87, "close_time": 1760378399999, "quote_volume": 46178.627902, "trades": 935, "taker_buy_base": 176447.22, "taker_buy_quote": 25328.503464 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.1452, "high": 0.1462, "low": 0.1438, "close": 0.1453, "volume": 372090.81, "close_time": 1760381999999, "quote_volume": 53905.008788, "trades": 1034, "taker_buy_base": 189585.73, "taker_buy_quote": 27493.153929 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.1453, "high": 0.1478, "low": 0.1451, "close": 0.1471, "volume": 271811.81, "close_time": 1760385599999, "quote_volume": 39786.954313, "trades": 893, "taker_buy_base": 119685.57, "taker_buy_quote": 17534.741751 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.1472, "high": 0.1484, "low": 0.1469, "close": 0.1481, "volume": 174075.49, "close_time": 1760389199999, "quote_volume": 25696.12922, "trades": 577, "taker_buy_base": 68140.3, "taker_buy_quote": 10059.419962 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.1482, "high": 0.1486, "low": 0.1472, "close": 0.1476, "volume": 212095.78, "close_time": 1760392799999, "quote_volume": 31352.93106, "trades": 412, "taker_buy_base": 59580.1, "taker_buy_quote": 8819.467075 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.1478, "high": 0.1481, "low": 0.1472, "close": 0.1475, "volume": 149870.53, "close_time": 1760396399999, "quote_volume": 22091.196011, "trades": 200, "taker_buy_base": 96467.75, "taker_buy_quote": 14212.074811 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.1474, "high": 0.1476, "low": 0.1464, "close": 0.1469, "volume": 149425.83, "close_time": 1760399999999, "quote_volume": 21953.160255, "trades": 288, "taker_buy_base": 90679.86, "taker_buy_quote": 13326.552227 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.147, "high": 0.1472, "low": 0.1446, "close": 0.1451, "volume": 136128.08, "close_time": 1760403599999, "quote_volume": 19844.678784, "trades": 386, "taker_buy_base": 49535.75, "taker_buy_quote": 7223.780663 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.1452, "high": 0.1454, "low": 0.1439, "close": 0.1439, "volume": 61600.45, "close_time": 1760407199999, "quote_volume": 8893.15254, "trades": 200, "taker_buy_base": 27783.37, "taker_buy_quote": 4010.70655 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.1439, "high": 0.1439, "low": 0.1424, "close": 0.1426, "volume": 112849.21, "close_time": 1760410799999, "quote_volume": 16148.223569, "trades": 360, "taker_buy_base": 62523.44, "taker_buy_quote": 8945.793655 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.1427, "high": 0.1427, "low": 0.1408, "close": 0.1409, "volume": 175469.73, "close_time": 1760414399999, "quote_volume": 24857.768554, "trades": 484, "taker_buy_base": 107097.52, "taker_buy_quote": 15174.403947 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.141, "high": 0.1417, "low": 0.1389, "close": 0.1393, "volume": 250949.81, "close_time": 1760417999999, "quote_volume": 35263.960849, "trades": 673, "taker_buy_base": 119551.7, "taker_buy_quote": 16805.809214 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.1393, "high": 0.1407, "low": 0.1364, "close": 0.1372, "volume": 387901.32, "close_time": 1760421599999, "quote_volume": 53479.853099, "trades": 1050, "taker_buy_base": 166815.67, "taker_buy_quote": 23054.229747 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.1372, "high": 0.1381, "low": 0.1305, "close": 0.133, "volume": 1085307.11, "close_time": 1760425199999, "quote_volume": 145354.403259, "trades": 3416, "taker_buy_base": 404794.34, "taker_buy_quote": 54049.045167 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.1331, "high": 0.1343, "low": 0.1317, "close": 0.1327, "volume": 696852.21, "close_time": 1760428799999, "quote_volume": 92475.432134, "trades": 2041, "taker_buy_base": 259564.77, "taker_buy_quote": 34477.797233 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.1327, "high": 0.1347, "low": 0.1315, "close": 0.1341, "volume": 363451.03, "close_time": 1760432399999, "quote_volume": 48255.756974, "trades": 1253, "taker_buy_base": 180561.99, "taker_buy_quote": 23996.032336 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.1341, "high": 0.1352, "low": 0.1335, "close": 0.1339, "volume": 313866.93, "close_time": 1760435999999, "quote_volume": 42146.468469, "trades": 1431, "taker_buy_base": 211838.06, "taker_buy_quote": 28449.424894 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.1339, "high": 0.1341, "low": 0.1305, "close": 0.1339, "volume": 780981.02, "close_time": 1760439599999, "quote_volume": 103199.573861, "trades": 2160, "taker_buy_base": 433028.89, "taker_buy_quote": 57256.727713 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.1341, "high": 0.1374, "low": 0.134, "close": 0.1367, "volume": 577044.31, "close_time": 1760443199999, "quote_volume": 78569.165769, "trades": 1811, "taker_buy_base": 442243.88, "taker_buy_quote": 60210.208728 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1366, "high": 0.1371, "low": 0.135, "close": 0.1355, "volume": 428010.48, "close_time": 1760446799999, "quote_volume": 58342.978593, "trades": 1677, "taker_buy_base": 260541.44, "taker_buy_quote": 35522.414528 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.1354, "high": 0.1379, "low": 0.1339, "close": 0.1367, "volume": 656108.14, "close_time": 1760450399999, "quote_volume": 89117.118341, "trades": 1896, "taker_buy_base": 322115.72, "taker_buy_quote": 43828.428648 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.1365, "high": 0.1388, "low": 0.1359, "close": 0.1372, "volume": 331905.55, "close_time": 1760453999999, "quote_volume": 45638.63048, "trades": 1175, "taker_buy_base": 160779.4, "taker_buy_quote": 22109.562765 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.1372, "high": 0.1413, "low": 0.1365, "close": 0.1412, "volume": 390040.07, "close_time": 1760457599999, "quote_volume": 54154.459593, "trades": 1264, "taker_buy_base": 218750.19, "taker_buy_quote": 30408.17711 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.1413, "high": 0.1455, "low": 0.1399, "close": 0.1404, "volume": 2685185.26, "close_time": 1760461199999, "quote_volume": 386098.543869, "trades": 3926, "taker_buy_base": 1452535.03, "taker_buy_quote": 208495.715611 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.1404, "high": 0.1444, "low": 0.1392, "close": 0.1421, "volume": 406604.78, "close_time": 1760464799999, "quote_volume": 57682.052043, "trades": 1380, "taker_buy_base": 207417.19, "taker_buy_quote": 29444.378189 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.1423, "high": 0.1433, "low": 0.1418, "close": 0.1423, "volume": 179649.84, "close_time": 1760468399999, "quote_volume": 25607.250239, "trades": 1094, "taker_buy_base": 110261.32, "taker_buy_quote": 15718.929632 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.1423, "high": 0.1428, "low": 0.1389, "close": 0.1403, "volume": 540036.98, "close_time": 1760471999999, "quote_volume": 76034.126766, "trades": 1739, "taker_buy_base": 265550.44, "taker_buy_quote": 37410.342432 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1404, "high": 0.141, "low": 0.1395, "close": 0.1404, "volume": 250684.33, "close_time": 1760475599999, "quote_volume": 35176.890983, "trades": 909, "taker_buy_base": 86461.82, "taker_buy_quote": 12140.488042 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.1404, "high": 0.1414, "low": 0.1394, "close": 0.1407, "volume": 330993.71, "close_time": 1760479199999, "quote_volume": 46537.664776, "trades": 794, "taker_buy_base": 192787.35, "taker_buy_quote": 27129.05418 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.1407, "high": 0.1429, "low": 0.1393, "close": 0.1402, "volume": 683257.51, "close_time": 1760482799999, "quote_volume": 96224.082856, "trades": 635, "taker_buy_base": 323031.92, "taker_buy_quote": 45599.265653 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.1401, "high": 0.1408, "low": 0.1399, "close": 0.1401, "volume": 115322.61, "close_time": 1760486399999, "quote_volume": 16187.452471, "trades": 350, "taker_buy_base": 57533.77, "taker_buy_quote": 8079.234729 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1401, "high": 0.1407, "low": 0.139, "close": 0.1399, "volume": 399480.75, "close_time": 1760489999999, "quote_volume": 55838.231099, "trades": 770, "taker_buy_base": 182381.71, "taker_buy_quote": 25518.517084 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.1399, "high": 0.14, "low": 0.1384, "close": 0.1391, "volume": 164627.19, "close_time": 1760493599999, "quote_volume": 22883.764029, "trades": 558, "taker_buy_base": 83009.39, "taker_buy_quote": 11543.328853 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.1392, "high": 0.1405, "low": 0.139, "close": 0.1391, "volume": 148831.67, "close_time": 1760497199999, "quote_volume": 20808.750173, "trades": 585, "taker_buy_base": 95092.97, "taker_buy_quote": 13295.825951 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.1392, "high": 0.1396, "low": 0.1379, "close": 0.1387, "volume": 139181.78, "close_time": 1760500799999, "quote_volume": 19337.51628, "trades": 507, "taker_buy_base": 72644.29, "taker_buy_quote": 10096.806583 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1387, "high": 0.1405, "low": 0.1384, "close": 0.1404, "volume": 155110.55, "close_time": 1760504399999, "quote_volume": 21613.626439, "trades": 399, "taker_buy_base": 79370.05, "taker_buy_quote": 11062.314112 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.1404, "high": 0.1415, "low": 0.1401, "close": 0.1407, "volume": 266033.01, "close_time": 1760507999999, "quote_volume": 37476.682809, "trades": 458, "taker_buy_base": 167219.73, "taker_buy_quote": 23556.927433 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.1406, "high": 0.1411, "low": 0.1392, "close": 0.1411, "volume": 102476.82, "close_time": 1760511599999, "quote_volume": 14379.524744, "trades": 420, "taker_buy_base": 42244.25, "taker_buy_quote": 5928.657412 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.141, "high": 0.1418, "low": 0.1407, "close": 0.1418, "volume": 177155.97, "close_time": 1760515199999, "quote_volume": 25014.502669, "trades": 399, "taker_buy_base": 100984.58, "taker_buy_quote": 14260.62404 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.1418, "high": 0.1441, "low": 0.1415, "close": 0.143, "volume": 368996.39, "close_time": 1760518799999, "quote_volume": 52679.641637, "trades": 741, "taker_buy_base": 173123.29, "taker_buy_quote": 24669.361087 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.143, "high": 0.1433, "low": 0.1408, "close": 0.1414, "volume": 254955.83, "close_time": 1760522399999, "quote_volume": 36218.270955, "trades": 685, "taker_buy_base": 100812.85, "taker_buy_quote": 14319.580285 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.1415, "high": 0.142, "low": 0.1406, "close": 0.1413, "volume": 245456.9, "close_time": 1760525999999, "quote_volume": 34691.944705, "trades": 621, "taker_buy_base": 68273.61, "taker_buy_quote": 9649.026977 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.1413, "high": 0.1415, "low": 0.1394, "close": 0.1402, "volume": 240314.48, "close_time": 1760529599999, "quote_volume": 33755.335878, "trades": 662, "taker_buy_base": 93264.07, "taker_buy_quote": 13091.053688 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1402, "high": 0.1402, "low": 0.1385, "close": 0.139, "volume": 413044.14, "close_time": 1760533199999, "quote_volume": 57453.296726, "trades": 870, "taker_buy_base": 133395.71, "taker_buy_quote": 18535.739327 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.1389, "high": 0.1389, "low": 0.1349, "close": 0.1372, "volume": 645259.2, "close_time": 1760536799999, "quote_volume": 88445.996154, "trades": 1403, "taker_buy_base": 297474.83, "taker_buy_quote": 40779.225357 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.1373, "high": 0.1395, "low": 0.133, "close": 0.1351, "volume": 2365166.95, "close_time": 1760540399999, "quote_volume": 318583.881604, "trades": 1576, "taker_buy_base": 1022601.29, "taker_buy_quote": 137943.759582 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.135, "high": 0.1358, "low": 0.1326, "close": 0.1337, "volume": 581356.08, "close_time": 1760543999999, "quote_volume": 77911.101681, "trades": 1380, "taker_buy_base": 212803.65, "taker_buy_quote": 28524.303081 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.1336, "high": 0.1339, "low": 0.1317, "close": 0.1331, "volume": 261549.27, "close_time": 1760547599999, "quote_volume": 34730.59759, "trades": 730, "taker_buy_base": 114376.83, "taker_buy_quote": 15195.77065 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.133, "high": 0.1333, "low": 0.1314, "close": 0.1333, "volume": 168285.82, "close_time": 1760551199999, "quote_volume": 22291.993611, "trades": 594, "taker_buy_base": 65359.83, "taker_buy_quote": 8653.729429 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.1334, "high": 0.1341, "low": 0.1326, "close": 0.134, "volume": 206213.09, "close_time": 1760554799999, "quote_volume": 27482.477013, "trades": 535, "taker_buy_base": 104269.35, "taker_buy_quote": 13905.129954 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.1339, "high": 0.1343, "low": 0.1322, "close": 0.1325, "volume": 135208.93, "close_time": 1760558399999, "quote_volume": 18030.378772, "trades": 403, "taker_buy_base": 65144.64, "taker_buy_quote": 8699.43585 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1326, "high": 0.1337, "low": 0.13, "close": 0.1318, "volume": 290652.45, "close_time": 1760561999999, "quote_volume": 38396.652391, "trades": 777, "taker_buy_base": 141405.72, "taker_buy_quote": 18677.817342 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.1317, "high": 0.1329, "low": 0.1306, "close": 0.1315, "volume": 107521.36, "close_time": 1760565599999, "quote_volume": 14164.583397, "trades": 425, "taker_buy_base": 62295.14, "taker_buy_quote": 8207.300489 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.1314, "high": 0.1327, "low": 0.1314, "close": 0.1319, "volume": 88051.7, "close_time": 1760569199999, "quote_volume": 11642.081269, "trades": 438, "taker_buy_base": 57691.14, "taker_buy_quote": 7627.364448 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.1319, "high": 0.1328, "low": 0.1318, "close": 0.1328, "volume": 101400.89, "close_time": 1760572799999, "quote_volume": 13427.678225, "trades": 482, "taker_buy_base": 43969.34, "taker_buy_quote": 5821.962254 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1328, "high": 0.1331, "low": 0.1318, "close": 0.132, "volume": 178236.66, "close_time": 1760576399999, "quote_volume": 23625.510224, "trades": 664, "taker_buy_base": 57599.56, "taker_buy_quote": 7635.521871 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.132, "high": 0.1338, "low": 0.132, "close": 0.1338, "volume": 95651.56, "close_time": 1760579999999, "quote_volume": 12733.910696, "trades": 418, "taker_buy_base": 65505.93, "taker_buy_quote": 8723.146387 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.1338, "high": 0.1347, "low": 0.133, "close": 0.1343, "volume": 242396.97, "close_time": 1760583599999, "quote_volume": 32479.43251, "trades": 734, "taker_buy_base": 92543.97, "taker_buy_quote": 12405.77585 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.1342, "high": 0.1344, "low": 0.1333, "close": 0.1333, "volume": 85843.79, "close_time": 1760587199999, "quote_volume": 11479.756123, "trades": 374, "taker_buy_base": 29185.21, "taker_buy_quote": 3905.559342 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.1333, "high": 0.1347, "low": 0.1332, "close": 0.134, "volume": 165735.05, "close_time": 1760590799999, "quote_volume": 22193.509349, "trades": 439, "taker_buy_base": 57661.61, "taker_buy_quote": 7718.282738 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.134, "high": 0.1344, "low": 0.1326, "close": 0.1333, "volume": 165259.54, "close_time": 1760594399999, "quote_volume": 22084.702888, "trades": 665, "taker_buy_base": 69734.89, "taker_buy_quote": 9318.581481 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.1334, "high": 0.1354, "low": 0.1334, "close": 0.1353, "volume": 151183.46, "close_time": 1760597999999, "quote_volume": 20314.134145, "trades": 478, "taker_buy_base": 93564.66, "taker_buy_quote": 12553.963509 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.1354, "high": 0.1355, "low": 0.1335, "close": 0.1339, "volume": 258412.96, "close_time": 1760601599999, "quote_volume": 34688.286509, "trades": 705, "taker_buy_base": 64042.25, "taker_buy_quote": 8601.299756 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1339, "high": 0.1341, "low": 0.1326, "close": 0.1328, "volume": 165977.91, "close_time": 1760605199999, "quote_volume": 22113.294491, "trades": 605, "taker_buy_base": 60104.88, "taker_buy_quote": 8017.748929 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.1327, "high": 0.1338, "low": 0.1282, "close": 0.1332, "volume": 528765.49, "close_time": 1760608799999, "quote_volume": 69503.240736, "trades": 1690, "taker_buy_base": 243632.58, "taker_buy_quote": 32057.737446 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.1332, "high": 0.1352, "low": 0.1332, "close": 0.1345, "volume": 263271.78, "close_time": 1760612399999, "quote_volume": 35372.080228, "trades": 800, "taker_buy_base": 164563.71, "taker_buy_quote": 22114.050262 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.1345, "high": 0.1355, "low": 0.1344, "close": 0.1352, "volume": 229690.98, "close_time": 1760615999999, "quote_volume": 30964.353879, "trades": 696, "taker_buy_base": 88098.59, "taker_buy_quote": 11882.961593 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.1351, "high": 0.1358, "low": 0.1347, "close": 0.1353, "volume": 233742.96, "close_time": 1760619599999, "quote_volume": 31605.622657, "trades": 566, "taker_buy_base": 80846.69, "taker_buy_quote": 10933.535667 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.1353, "high": 0.1356, "low": 0.133, "close": 0.1335, "volume": 272128.01, "close_time": 1760623199999, "quote_volume": 36566.491891, "trades": 826, "taker_buy_base": 135201.99, "taker_buy_quote": 18178.917781 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.1334, "high": 0.1342, "low": 0.1311, "close": 0.1323, "volume": 337911.44, "close_time": 1760626799999, "quote_volume": 44819.779491, "trades": 1133, "taker_buy_base": 150690.43, "taker_buy_quote": 20011.536067 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.1322, "high": 0.1328, "low": 0.1271, "close": 0.128, "volume": 946224.41, "close_time": 1760630399999, "quote_volume": 123203.988349, "trades": 2379, "taker_buy_base": 305019.45, "taker_buy_quote": 39771.641512 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.1279, "high": 0.13, "low": 0.1255, "close": 0.13, "volume": 565831.07, "close_time": 1760633999999, "quote_volume": 72155.555209, "trades": 1724, "taker_buy_base": 303157.52, "taker_buy_quote": 38703.84612 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.1299, "high": 0.13, "low": 0.1283, "close": 0.1285, "volume": 204197.9, "close_time": 1760637599999, "quote_volume": 26344.577997, "trades": 883, "taker_buy_base": 114056.52, "taker_buy_quote": 14725.644753 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.1286, "high": 0.1287, "low": 0.1266, "close": 0.1281, "volume": 339038.15, "close_time": 1760641199999, "quote_volume": 43266.718971, "trades": 1142, "taker_buy_base": 152202.58, "taker_buy_quote": 19431.281756 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.1282, "high": 0.1282, "low": 0.1246, "close": 0.1258, "volume": 286716.79, "close_time": 1760644799999, "quote_volume": 36114.144059, "trades": 1027, "taker_buy_base": 118702.31, "taker_buy_quote": 14962.419306 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.1257, "high": 0.1265, "low": 0.1239, "close": 0.1248, "volume": 252529.96, "close_time": 1760648399999, "quote_volume": 31683.096591, "trades": 1006, "taker_buy_base": 117445.38, "taker_buy_quote": 14750.767574 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.1249, "high": 0.1264, "low": 0.1245, "close": 0.1264, "volume": 77453.92, "close_time": 1760651999999, "quote_volume": 9701.053443, "trades": 331, "taker_buy_base": 31766.13, "taker_buy_quote": 3983.109119 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.1264, "high": 0.1265, "low": 0.1255, "close": 0.1255, "volume": 100436.63, "close_time": 1760655599999, "quote_volume": 12658.094816, "trades": 374, "taker_buy_base": 37720.33, "taker_buy_quote": 4752.70393 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.1254, "high": 0.1266, "low": 0.1254, "close": 0.1266, "volume": 58223.59, "close_time": 1760659199999, "quote_volume": 7335.637967, "trades": 233, "taker_buy_base": 29218.74, "taker_buy_quote": 3682.73359 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1265, "high": 0.1275, "low": 0.1263, "close": 0.1274, "volume": 101707.67, "close_time": 1760662799999, "quote_volume": 12897.975843, "trades": 388, "taker_buy_base": 54021.46, "taker_buy_quote": 6847.730637 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.1275, "high": 0.1283, "low": 0.1266, "close": 0.1271, "volume": 126298.98, "close_time": 1760666399999, "quote_volume": 16106.636507, "trades": 513, "taker_buy_base": 57351.4, "taker_buy_quote": 7321.478174 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.1272, "high": 0.1282, "low": 0.1266, "close": 0.128, "volume": 79789.86, "close_time": 1760669999999, "quote_volume": 10158.207149, "trades": 278, "taker_buy_base": 39927.08, "taker_buy_quote": 5088.383152 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.128, "high": 0.1285, "low": 0.1279, "close": 0.1284, "volume": 60984.54, "close_time": 1760673599999, "quote_volume": 7814.019687, "trades": 239, "taker_buy_base": 20131.69, "taker_buy_quote": 2579.945023 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.1283, "high": 0.1286, "low": 0.1275, "close": 0.1277, "volume": 54236.63, "close_time": 1760677199999, "quote_volume": 6949.251205, "trades": 204, "taker_buy_base": 36830.47, "taker_buy_quote": 4721.514946 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.1276, "high": 0.1279, "low": 0.1265, "close": 0.1266, "volume": 54520.61, "close_time": 1760680799999, "quote_volume": 6932.076548, "trades": 238, "taker_buy_base": 20049.72, "taker_buy_quote": 2550.783953 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.1267, "high": 0.1272, "low": 0.1208, "close": 0.1212, "volume": 438747.26, "close_time": 1760684399999, "quote_volume": 54048.275955, "trades": 1056, "taker_buy_base": 144320.35, "taker_buy_quote": 17731.228381 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.1213, "high": 0.1214, "low": 0.1179, "close": 0.1187, "volume": 664588.71, "close_time": 1760687999999, "quote_volume": 79360.742474, "trades": 1572, "taker_buy_base": 303286.33, "taker_buy_quote": 36230.673543 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.1187, "high": 0.1192, "low": 0.1167, "close": 0.1176, "volume": 630301.71, "close_time": 1760691599999, "quote_volume": 74257.247404, "trades": 1426, "taker_buy_base": 323506.47, "taker_buy_quote": 38132.640366 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.1174, "high": 0.121, "low": 0.1173, "close": 0.1192, "volume": 317236.53, "close_time": 1760695199999, "quote_volume": 37656.98515, "trades": 971, "taker_buy_base": 156881.29, "taker_buy_quote": 18618.074243 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.1192, "high": 0.1199, "low": 0.1172, "close": 0.1189, "volume": 205583.92, "close_time": 1760698799999, "quote_volume": 24344.642297, "trades": 809, "taker_buy_base": 102070.52, "taker_buy_quote": 12100.306225 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.1189, "high": 0.1232, "low": 0.1189, "close": 0.1217, "volume": 463516.27, "close_time": 1760702399999, "quote_volume": 56334.437158, "trades": 1186, "taker_buy_base": 273963.67, "taker_buy_quote": 33265.771146 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.1217, "high": 0.1228, "low": 0.1214, "close": 0.1214, "volume": 144546.77, "close_time": 1760705999999, "quote_volume": 17654.187189, "trades": 495, "taker_buy_base": 99064.33, "taker_buy_quote": 12100.848596 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.1214, "high": 0.1227, "low": 0.1202, "close": 0.1221, "volume": 194675.27, "close_time": 1760709599999, "quote_volume": 23674.904963, "trades": 830, "taker_buy_base": 127951.43, "taker_buy_quote": 15566.315964 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.1221, "high": 0.1224, "low": 0.1193, "close": 0.1208, "volume": 253166.92, "close_time": 1760713199999, "quote_volume": 30677.652629, "trades": 1055, "taker_buy_base": 132188.51, "taker_buy_quote": 16043.79439 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.1208, "high": 0.1239, "low": 0.1207, "close": 0.1239, "volume": 270061.84, "close_time": 1760716799999, "quote_volume": 32857.114239, "trades": 931, "taker_buy_base": 105240.77, "taker_buy_quote": 12826.176294 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.1237, "high": 0.125, "low": 0.123, "close": 0.1231, "volume": 248907.6, "close_time": 1760720399999, "quote_volume": 30906.889475, "trades": 836, "taker_buy_base": 143272.92, "taker_buy_quote": 17792.980331 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.1232, "high": 0.124, "low": 0.1226, "close": 0.1238, "volume": 141441.98, "close_time": 1760723999999, "quote_volume": 17456.471423, "trades": 541, "taker_buy_base": 73638.94, "taker_buy_quote": 9087.441976 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.1238, "high": 0.1248, "low": 0.1234, "close": 0.1238, "volume": 109283.26, "close_time": 1760727599999, "quote_volume": 13562.201849, "trades": 452, "taker_buy_base": 57081.74, "taker_buy_quote": 7087.745847 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.1239, "high": 0.1246, "low": 0.1236, "close": 0.124, "volume": 127180.33, "close_time": 1760731199999, "quote_volume": 15779.258703, "trades": 381, "taker_buy_base": 70400.06, "taker_buy_quote": 8739.550142 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.1241, "high": 0.1244, "low": 0.1233, "close": 0.1242, "volume": 149239.74, "close_time": 1760734799999, "quote_volume": 18492.296902, "trades": 376, "taker_buy_base": 55386.19, "taker_buy_quote": 6864.648231 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.1243, "high": 0.1251, "low": 0.1242, "close": 0.1245, "volume": 56280.73, "close_time": 1760738399999, "quote_volume": 7013.546301, "trades": 208, "taker_buy_base": 22847.3, "taker_buy_quote": 2847.396182 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.1246, "high": 0.1247, "low": 0.1234, "close": 0.1238, "volume": 91591.45, "close_time": 1760741999999, "quote_volume": 11362.616447, "trades": 163, "taker_buy_base": 55346.52, "taker_buy_quote": 6871.16826 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.1237, "high": 0.1237, "low": 0.1227, "close": 0.1228, "volume": 67709.89, "close_time": 1760745599999, "quote_volume": 8334.19164, "trades": 255, "taker_buy_base": 12975.15, "taker_buy_quote": 1596.578222 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1228, "high": 0.1234, "low": 0.1225, "close": 0.1229, "volume": 119192.56, "close_time": 1760749199999, "quote_volume": 14650.77008, "trades": 343, "taker_buy_base": 35286.8, "taker_buy_quote": 4338.381849 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.123, "high": 0.1248, "low": 0.1229, "close": 0.1248, "volume": 82441.94, "close_time": 1760752799999, "quote_volume": 10220.853951, "trades": 243, "taker_buy_base": 47851.96, "taker_buy_quote": 5934.857047 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.1247, "high": 0.1252, "low": 0.1237, "close": 0.1239, "volume": 60238.29, "close_time": 1760756399999, "quote_volume": 7502.187433, "trades": 191, "taker_buy_base": 16441.53, "taker_buy_quote": 2047.146704 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.1239, "high": 0.1252, "low": 0.1238, "close": 0.1251, "volume": 64331.78, "close_time": 1760759999999, "quote_volume": 8029.921105, "trades": 163, "taker_buy_base": 24405.04, "taker_buy_quote": 3042.487224 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.125, "high": 0.125, "low": 0.1237, "close": 0.1237, "volume": 49294.09, "close_time": 1760763599999, "quote_volume": 6121.562251, "trades": 183, "taker_buy_base": 17174.69, "taker_buy_quote": 2131.277051 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.1238, "high": 0.1246, "low": 0.1235, "close": 0.1243, "volume": 69091.71, "close_time": 1760767199999, "quote_volume": 8581.356452, "trades": 187, "taker_buy_base": 38705.36, "taker_buy_quote": 4808.744192 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.1244, "high": 0.1249, "low": 0.1239, "close": 0.1247, "volume": 168001.26, "close_time": 1760770799999, "quote_volume": 20886.486103, "trades": 291, "taker_buy_base": 57469.08, "taker_buy_quote": 7150.860881 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.1246, "high": 0.1263, "low": 0.1243, "close": 0.1244, "volume": 131280.53, "close_time": 1760774399999, "quote_volume": 16464.967022, "trades": 304, "taker_buy_base": 83684.53, "taker_buy_quote": 10505.82628 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.1245, "high": 0.1254, "low": 0.1245, "close": 0.1245, "volume": 93754.48, "close_time": 1760777999999, "quote_volume": 11716.894239, "trades": 201, "taker_buy_base": 48213.75, "taker_buy_quote": 6024.910521 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.1245, "high": 0.1249, "low": 0.1237, "close": 0.1245, "volume": 101555.92, "close_time": 1760781599999, "quote_volume": 12617.157309, "trades": 250, "taker_buy_base": 55303.16, "taker_buy_quote": 6871.849996 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.1246, "high": 0.1247, "low": 0.1236, "close": 0.1243, "volume": 127519.42, "close_time": 1760785199999, "quote_volume": 15831.078929, "trades": 370, "taker_buy_base": 82233.16, "taker_buy_quote": 10207.875159 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.1243, "high": 0.1249, "low": 0.1236, "close": 0.1244, "volume": 103301.63, "close_time": 1760788799999, "quote_volume": 12830.090679, "trades": 338, "taker_buy_base": 26314.26, "taker_buy_quote": 3272.549158 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.1245, "high": 0.1248, "low": 0.1238, "close": 0.1241, "volume": 91135.65, "close_time": 1760792399999, "quote_volume": 11333.523893, "trades": 333, "taker_buy_base": 53517.97, "taker_buy_quote": 6661.523805 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.1239, "high": 0.124, "low": 0.1227, "close": 0.1228, "volume": 140721.68, "close_time": 1760795999999, "quote_volume": 17336.396041, "trades": 459, "taker_buy_base": 50590.7, "taker_buy_quote": 6238.546961 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.1228, "high": 0.1269, "low": 0.1221, "close": 0.1247, "volume": 1134817.21, "close_time": 1760799599999, "quote_volume": 141267.157237, "trades": 1503, "taker_buy_base": 772847.59, "taker_buy_quote": 96362.268725 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.1247, "high": 0.1256, "low": 0.123, "close": 0.1233, "volume": 553889.65, "close_time": 1760803199999, "quote_volume": 68781.549603, "trades": 836, "taker_buy_base": 100073.15, "taker_buy_quote": 12463.380543 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.1233, "high": 0.1235, "low": 0.1224, "close": 0.1231, "volume": 119484.31, "close_time": 1760806799999, "quote_volume": 14678.669053, "trades": 472, "taker_buy_base": 49884.33, "taker_buy_quote": 6131.217091 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.1231, "high": 0.1241, "low": 0.1227, "close": 0.1241, "volume": 390416.71, "close_time": 1760810399999, "quote_volume": 48186.064728, "trades": 543, "taker_buy_base": 141532.33, "taker_buy_quote": 17468.823214 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.124, "high": 0.1243, "low": 0.1229, "close": 0.123, "volume": 275442.21, "close_time": 1760813999999, "quote_volume": 34043.877598, "trades": 314, "taker_buy_base": 53040.31, "taker_buy_quote": 6555.000031 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.123, "high": 0.1231, "low": 0.1227, "close": 0.123, "volume": 51938.72, "close_time": 1760817599999, "quote_volume": 6386.264652, "trades": 311, "taker_buy_base": 24920.49, "taker_buy_quote": 3064.566411 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.123, "high": 0.1236, "low": 0.1228, "close": 0.1233, "volume": 60299.83, "close_time": 1760821199999, "quote_volume": 7431.812103, "trades": 240, "taker_buy_base": 31626.66, "taker_buy_quote": 3897.864582 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.1233, "high": 0.1239, "low": 0.1227, "close": 0.1239, "volume": 99561.4, "close_time": 1760824799999, "quote_volume": 12294.928116, "trades": 170, "taker_buy_base": 70531.77, "taker_buy_quote": 8719.465309 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.124, "high": 0.1242, "low": 0.1235, "close": 0.1236, "volume": 15302.71, "close_time": 1760828399999, "quote_volume": 1897.858487, "trades": 78, "taker_buy_base": 3557.86, "taker_buy_quote": 441.200962 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.1235, "high": 0.1238, "low": 0.1231, "close": 0.1231, "volume": 24481.95, "close_time": 1760831999999, "quote_volume": 3020.542456, "trades": 104, "taker_buy_base": 18795.56, "taker_buy_quote": 2319.470792 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1231, "high": 0.1232, "low": 0.1222, "close": 0.1223, "volume": 28206.93, "close_time": 1760835599999, "quote_volume": 3460.565513, "trades": 113, "taker_buy_base": 11910.5, "taker_buy_quote": 1462.98231 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.1223, "high": 0.123, "low": 0.122, "close": 0.123, "volume": 45366.92, "close_time": 1760839199999, "quote_volume": 5553.881523, "trades": 113, "taker_buy_base": 7989.59, "taker_buy_quote": 978.876378 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.123, "high": 0.1233, "low": 0.1223, "close": 0.1224, "volume": 47016.12, "close_time": 1760842799999, "quote_volume": 5771.766051, "trades": 141, "taker_buy_base": 12108.99, "taker_buy_quote": 1487.40716 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.1225, "high": 0.1239, "low": 0.1223, "close": 0.1238, "volume": 65591.08, "close_time": 1760846399999, "quote_volume": 8062.339531, "trades": 158, "taker_buy_base": 55163.49, "taker_buy_quote": 6782.048799 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.1238, "high": 0.1238, "low": 0.1227, "close": 0.1229, "volume": 59773.2, "close_time": 1760849999999, "quote_volume": 7367.913751, "trades": 132, "taker_buy_base": 17209.68, "taker_buy_quote": 2123.031577 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.1229, "high": 0.1234, "low": 0.1221, "close": 0.1225, "volume": 47667.24, "close_time": 1760853599999, "quote_volume": 5847.339722, "trades": 131, "taker_buy_base": 22252.31, "taker_buy_quote": 2730.848458 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.1224, "high": 0.1225, "low": 0.1214, "close": 0.1217, "volume": 41572.94, "close_time": 1760857199999, "quote_volume": 5061.730314, "trades": 123, "taker_buy_base": 10862.51, "taker_buy_quote": 1323.960621 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.1217, "high": 0.1226, "low": 0.1217, "close": 0.1225, "volume": 62542.38, "close_time": 1760860799999, "quote_volume": 7632.108332, "trades": 192, "taker_buy_base": 27602.6, "taker_buy_quote": 3370.084728 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.1226, "high": 0.1237, "low": 0.1211, "close": 0.1219, "volume": 257232.51, "close_time": 1760864399999, "quote_volume": 31481.809304, "trades": 466, "taker_buy_base": 164236.38, "taker_buy_quote": 20104.861363 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.1218, "high": 0.1242, "low": 0.1208, "close": 0.1238, "volume": 281145.43, "close_time": 1760867999999, "quote_volume": 34357.272597, "trades": 579, "taker_buy_base": 152126.61, "taker_buy_quote": 18623.827722 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.1239, "high": 0.1255, "low": 0.1233, "close": 0.1254, "volume": 311405.73, "close_time": 1760871599999, "quote_volume": 38892.364342, "trades": 505, "taker_buy_base": 228924.99, "taker_buy_quote": 28590.443344 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.1255, "high": 0.1269, "low": 0.1255, "close": 0.1258, "volume": 133156.54, "close_time": 1760875199999, "quote_volume": 16792.91307, "trades": 324, "taker_buy_base": 60986.46, "taker_buy_quote": 7688.310532 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.1259, "high": 0.1261, "low": 0.125, "close": 0.1256, "volume": 90422.81, "close_time": 1760878799999, "quote_volume": 11354.389923, "trades": 264, "taker_buy_base": 32608.34, "taker_buy_quote": 4098.852762 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.1257, "high": 0.1283, "low": 0.1255, "close": 0.1282, "volume": 150289.02, "close_time": 1760882399999, "quote_volume": 19070.782593, "trades": 442, "taker_buy_base": 104938.44, "taker_buy_quote": 13315.74751 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.1282, "high": 0.1294, "low": 0.1274, "close": 0.1292, "volume": 237038.43, "close_time": 1760885999999, "quote_volume": 30498.694602, "trades": 506, "taker_buy_base": 145323.36, "taker_buy_quote": 18714.199065 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.1291, "high": 0.1294, "low": 0.1287, "close": 0.1291, "volume": 75041.09, "close_time": 1760889599999, "quote_volume": 9684.221697, "trades": 244, "taker_buy_base": 25559.02, "taker_buy_quote": 3298.688771 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.1293, "high": 0.1294, "low": 0.1281, "close": 0.1292, "volume": 118933.4, "close_time": 1760893199999, "quote_volume": 15330.628956, "trades": 251, "taker_buy_base": 30462.56, "taker_buy_quote": 3922.385976 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.1291, "high": 0.1301, "low": 0.1287, "close": 0.1289, "volume": 150842.63, "close_time": 1760896799999, "quote_volume": 19509.8775, "trades": 264, "taker_buy_base": 60510.12, "taker_buy_quote": 7843.716629 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.1289, "high": 0.1299, "low": 0.1289, "close": 0.1294, "volume": 52031.94, "close_time": 1760900399999, "quote_volume": 6726.893979, "trades": 202, "taker_buy_base": 23826.66, "taker_buy_quote": 3081.298478 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.1295, "high": 0.1296, "low": 0.1289, "close": 0.1293, "volume": 39600.55, "close_time": 1760903999999, "quote_volume": 5118.053382, "trades": 144, "taker_buy_base": 10874.0, "taker_buy_quote": 1406.271359 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.1293, "high": 0.1295, "low": 0.1288, "close": 0.1293, "volume": 59057.42, "close_time": 1760907599999, "quote_volume": 7627.854577, "trades": 285, "taker_buy_base": 34280.56, "taker_buy_quote": 4428.878307 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.1294, "high": 0.1296, "low": 0.1283, "close": 0.1291, "volume": 130869.11, "close_time": 1760911199999, "quote_volume": 16859.559946, "trades": 264, "taker_buy_base": 64732.41, "taker_buy_quote": 8339.76349 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.1291, "high": 0.1293, "low": 0.1287, "close": 0.1289, "volume": 100474.91, "close_time": 1760914799999, "quote_volume": 12960.611152, "trades": 278, "taker_buy_base": 66488.41, "taker_buy_quote": 8578.233191 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.1288, "high": 0.1288, "low": 0.1275, "close": 0.1275, "volume": 115443.59, "close_time": 1760918399999, "quote_volume": 14820.55321, "trades": 179, "taker_buy_base": 68504.48, "taker_buy_quote": 8803.332683 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1276, "high": 0.1278, "low": 0.1259, "close": 0.1267, "volume": 109524.7, "close_time": 1760921999999, "quote_volume": 13870.005742, "trades": 342, "taker_buy_base": 43588.35, "taker_buy_quote": 5520.505755 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.1268, "high": 0.127, "low": 0.1264, "close": 0.1265, "volume": 37974.07, "close_time": 1760925599999, "quote_volume": 4809.549744, "trades": 165, "taker_buy_base": 15504.1, "taker_buy_quote": 1964.468607 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.1265, "high": 0.1271, "low": 0.1258, "close": 0.1267, "volume": 69334.61, "close_time": 1760929199999, "quote_volume": 8775.905689, "trades": 220, "taker_buy_base": 50919.3, "taker_buy_quote": 6446.365787 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.1267, "high": 0.1298, "low": 0.1264, "close": 0.1296, "volume": 121908.92, "close_time": 1760932799999, "quote_volume": 15626.715301, "trades": 294, "taker_buy_base": 75322.21, "taker_buy_quote": 9641.644473 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1297, "high": 0.1301, "low": 0.129, "close": 0.1297, "volume": 72788.43, "close_time": 1760936399999, "quote_volume": 9419.491474, "trades": 224, "taker_buy_base": 43255.17, "taker_buy_quote": 5601.465878 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.1297, "high": 0.1304, "low": 0.1293, "close": 0.1302, "volume": 98127.67, "close_time": 1760939999999, "quote_volume": 12727.984484, "trades": 217, "taker_buy_base": 41948.57, "taker_buy_quote": 5446.084602 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.1301, "high": 0.1315, "low": 0.13, "close": 0.1309, "volume": 134632.2, "close_time": 1760943599999, "quote_volume": 17612.839978, "trades": 309, "taker_buy_base": 80895.94, "taker_buy_quote": 10584.660936 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.1308, "high": 0.1346, "low": 0.1303, "close": 0.1341, "volume": 903120.85, "close_time": 1760947199999, "quote_volume": 119884.086549, "trades": 971, "taker_buy_base": 479050.66, "taker_buy_quote": 63654.15091 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.134, "high": 0.134, "low": 0.132, "close": 0.1328, "volume": 260370.83, "close_time": 1760950799999, "quote_volume": 34562.520376, "trades": 530, "taker_buy_base": 121325.63, "taker_buy_quote": 16100.198494 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.1328, "high": 0.1336, "low": 0.1319, "close": 0.1325, "volume": 163265.12, "close_time": 1760954399999, "quote_volume": 21644.991548, "trades": 451, "taker_buy_base": 87219.52, "taker_buy_quote": 11567.547974 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.1326, "high": 0.1335, "low": 0.1315, "close": 0.1319, "volume": 311515.46, "close_time": 1760957999999, "quote_volume": 41290.255704, "trades": 529, "taker_buy_base": 123976.99, "taker_buy_quote": 16424.556015 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.1321, "high": 0.1325, "low": 0.1314, "close": 0.1321, "volume": 227291.17, "close_time": 1760961599999, "quote_volume": 29979.903419, "trades": 483, "taker_buy_base": 145298.69, "taker_buy_quote": 19167.075385 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.1321, "high": 0.1331, "low": 0.1317, "close": 0.1327, "volume": 96971.29, "close_time": 1760965199999, "quote_volume": 12830.48274, "trades": 253, "taker_buy_base": 16714.16, "taker_buy_quote": 2212.5701 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.1328, "high": 0.1329, "low": 0.1319, "close": 0.1325, "volume": 94155.5, "close_time": 1760968799999, "quote_volume": 12467.369132, "trades": 321, "taker_buy_base": 34371.08, "taker_buy_quote": 4551.972898 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.1326, "high": 0.1326, "low": 0.1315, "close": 0.1317, "volume": 76325.75, "close_time": 1760972399999, "quote_volume": 10075.348613, "trades": 225, "taker_buy_base": 39495.82, "taker_buy_quote": 5212.463052 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.1317, "high": 0.1321, "low": 0.1304, "close": 0.1305, "volume": 409019.1, "close_time": 1760975999999, "quote_volume": 53614.545476, "trades": 448, "taker_buy_base": 103680.32, "taker_buy_quote": 13610.09786 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.1304, "high": 0.1304, "low": 0.1279, "close": 0.1283, "volume": 399486.17, "close_time": 1760979599999, "quote_volume": 51506.137729, "trades": 562, "taker_buy_base": 239371.42, "taker_buy_quote": 30870.176393 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.1282, "high": 0.1292, "low": 0.1274, "close": 0.1281, "volume": 60611.34, "close_time": 1760983199999, "quote_volume": 7770.917588, "trades": 240, "taker_buy_base": 31589.6, "taker_buy_quote": 4049.96916 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.1283, "high": 0.1294, "low": 0.1279, "close": 0.1289, "volume": 133762.94, "close_time": 1760986799999, "quote_volume": 17214.10968, "trades": 319, "taker_buy_base": 81963.79, "taker_buy_quote": 10552.613649 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.1289, "high": 0.1302, "low": 0.1285, "close": 0.13, "volume": 122736.13, "close_time": 1760990399999, "quote_volume": 15845.488785, "trades": 239, "taker_buy_base": 67194.98, "taker_buy_quote": 8682.903361 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.1299, "high": 0.1303, "low": 0.1295, "close": 0.13, "volume": 134976.5, "close_time": 1760993999999, "quote_volume": 17525.524039, "trades": 370, "taker_buy_base": 42964.84, "taker_buy_quote": 5579.217157 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.13, "high": 0.1306, "low": 0.1292, "close": 0.1294, "volume": 165236.48, "close_time": 1760997599999, "quote_volume": 21529.115379, "trades": 211, "taker_buy_base": 58801.62, "taker_buy_quote": 7657.225517 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.1293, "high": 0.1298, "low": 0.1289, "close": 0.1294, "volume": 59460.39, "close_time": 1761001199999, "quote_volume": 7699.361438, "trades": 218, "taker_buy_base": 31281.3, "taker_buy_quote": 4051.18545 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.1293, "high": 0.1293, "low": 0.1287, "close": 0.1287, "volume": 20516.62, "close_time": 1761004799999, "quote_volume": 2647.053824, "trades": 86, "taker_buy_base": 8230.55, "taker_buy_quote": 1061.742977 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1286, "high": 0.1292, "low": 0.1286, "close": 0.1291, "volume": 26782.15, "close_time": 1761008399999, "quote_volume": 3453.579435, "trades": 88, "taker_buy_base": 23014.3, "taker_buy_quote": 2968.002285 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.1291, "high": 0.1291, "low": 0.1276, "close": 0.1279, "volume": 186350.74, "close_time": 1761011999999, "quote_volume": 23907.284249, "trades": 278, "taker_buy_base": 93614.38, "taker_buy_quote": 12002.457706 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.1278, "high": 0.1278, "low": 0.1268, "close": 0.1268, "volume": 129948.96, "close_time": 1761015599999, "quote_volume": 16523.184717, "trades": 200, "taker_buy_base": 51033.78, "taker_buy_quote": 6495.910518 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.1268, "high": 0.127, "low": 0.126, "close": 0.1263, "volume": 57986.42, "close_time": 1761019199999, "quote_volume": 7337.39873, "trades": 177, "taker_buy_base": 24511.34, "taker_buy_quote": 3105.602894 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.1262, "high": 0.1265, "low": 0.1236, "close": 0.1239, "volume": 170280.39, "close_time": 1761022799999, "quote_volume": 21264.710621, "trades": 395, "taker_buy_base": 53584.33, "taker_buy_quote": 6694.427663 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.124, "high": 0.1247, "low": 0.1237, "close": 0.1245, "volume": 93426.56, "close_time": 1761026399999, "quote_volume": 11612.821889, "trades": 197, "taker_buy_base": 56072.53, "taker_buy_quote": 6972.025944 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.1245, "high": 0.1249, "low": 0.1242, "close": 0.1248, "volume": 49552.7, "close_time": 1761029999999, "quote_volume": 6170.044396, "trades": 129, "taker_buy_base": 14379.84, "taker_buy_quote": 1792.776566 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.1247, "high": 0.1272, "low": 0.1243, "close": 0.1259, "volume": 186630.69, "close_time": 1761033599999, "quote_volume": 23510.340443, "trades": 295, "taker_buy_base": 128128.18, "taker_buy_quote": 16162.175397 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.1258, "high": 0.1259, "low": 0.1239, "close": 0.1241, "volume": 215835.09, "close_time": 1761037199999, "quote_volume": 26901.971381, "trades": 404, "taker_buy_base": 161380.82, "taker_buy_quote": 20104.635805 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.1241, "high": 0.1246, "low": 0.1233, "close": 0.1242, "volume": 353640.08, "close_time": 1761040799999, "quote_volume": 43797.989659, "trades": 379, "taker_buy_base": 202577.59, "taker_buy_quote": 25106.224447 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.1241, "high": 0.1257, "low": 0.1238, "close": 0.1251, "volume": 132514.65, "close_time": 1761044399999, "quote_volume": 16513.542982, "trades": 257, "taker_buy_base": 83000.85, "taker_buy_quote": 10345.431385 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.1252, "high": 0.1261, "low": 0.1249, "close": 0.1258, "volume": 63618.12, "close_time": 1761047999999, "quote_volume": 7976.978837, "trades": 218, "taker_buy_base": 32525.69, "taker_buy_quote": 4080.818488 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.1258, "high": 0.1271, "low": 0.1251, "close": 0.1251, "volume": 184665.86, "close_time": 1761051599999, "quote_volume": 23324.828804, "trades": 406, "taker_buy_base": 68037.63, "taker_buy_quote": 8595.267289 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.1252, "high": 0.126, "low": 0.1245, "close": 0.1249, "volume": 248049.92, "close_time": 1761055199999, "quote_volume": 31045.86213, "trades": 357, "taker_buy_base": 88603.1, "taker_buy_quote": 11119.656317 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.1249, "high": 0.1305, "low": 0.1249, "close": 0.1302, "volume": 449121.81, "close_time": 1761058799999, "quote_volume": 57629.807352, "trades": 968, "taker_buy_base": 311593.95, "taker_buy_quote": 39978.742393 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.1302, "high": 0.1325, "low": 0.1294, "close": 0.1321, "volume": 337251.01, "close_time": 1761062399999, "quote_volume": 44235.059095, "trades": 686, "taker_buy_base": 191840.93, "taker_buy_quote": 25206.23181 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.1322, "high": 0.1326, "low": 0.1297, "close": 0.1299, "volume": 335376.93, "close_time": 1761065999999, "quote_volume": 43993.400875, "trades": 553, "taker_buy_base": 136282.12, "taker_buy_quote": 17862.647324 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.1299, "high": 0.1309, "low": 0.1289, "close": 0.1303, "volume": 132579.62, "close_time": 1761069599999, "quote_volume": 17228.083365, "trades": 409, "taker_buy_base": 43702.73, "taker_buy_quote": 5685.27566 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.1303, "high": 0.1305, "low": 0.1289, "close": 0.1294, "volume": 69230.27, "close_time": 1761073199999, "quote_volume": 8957.888671, "trades": 202, "taker_buy_base": 28005.16, "taker_buy_quote": 3624.503034 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.1294, "high": 0.1298, "low": 0.1274, "close": 0.1274, "volume": 192156.13, "close_time": 1761076799999, "quote_volume": 24708.275022, "trades": 428, "taker_buy_base": 64739.33, "taker_buy_quote": 8330.225243 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.1278, "high": 0.1288, "low": 0.1263, "close": 0.1268, "volume": 545925.42, "close_time": 1761080399999, "quote_volume": 69623.52571, "trades": 722, "taker_buy_base": 341472.57, "taker_buy_quote": 43585.867434 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.1268, "high": 0.1272, "low": 0.1247, "close": 0.1265, "volume": 391781.13, "close_time": 1761083999999, "quote_volume": 49436.363142, "trades": 770, "taker_buy_base": 168464.17, "taker_buy_quote": 21295.210021 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.1265, "high": 0.1265, "low": 0.1231, "close": 0.1233, "volume": 268512.4, "close_time": 1761087599999, "quote_volume": 33399.414327, "trades": 579, "taker_buy_base": 90907.35, "taker_buy_quote": 11277.70585 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.1233, "high": 0.1238, "low": 0.1219, "close": 0.1221, "volume": 180960.31, "close_time": 1761091199999, "quote_volume": 22248.026933, "trades": 515, "taker_buy_base": 91353.26, "taker_buy_quote": 11248.286469 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1222, "high": 0.1233, "low": 0.1216, "close": 0.1218, "volume": 247923.14, "close_time": 1761094799999, "quote_volume": 30393.840834, "trades": 605, "taker_buy_base": 100502.98, "taker_buy_quote": 12300.920284 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.1219, "high": 0.1227, "low": 0.1207, "close": 0.1213, "volume": 246785.0, "close_time": 1761098399999, "quote_volume": 29995.971495, "trades": 507, "taker_buy_base": 68141.04, "taker_buy_quote": 8292.782306 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.1214, "high": 0.1218, "low": 0.1212, "close": 0.1212, "volume": 47008.15, "close_time": 1761101999999, "quote_volume": 5711.49543, "trades": 239, "taker_buy_base": 15977.38, "taker_buy_quote": 1941.864952 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.1212, "high": 0.1212, "low": 0.1191, "close": 0.1201, "volume": 369577.39, "close_time": 1761105599999, "quote_volume": 44363.197615, "trades": 450, "taker_buy_base": 224563.74, "taker_buy_quote": 26942.446659 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1202, "high": 0.1217, "low": 0.1202, "close": 0.1214, "volume": 66044.91, "close_time": 1761109199999, "quote_volume": 8006.062729, "trades": 160, "taker_buy_base": 27533.43, "taker_buy_quote": 3334.650512 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.1214, "high": 0.1214, "low": 0.119, "close": 0.1199, "volume": 161632.99, "close_time": 1761112799999, "quote_volume": 19404.106109, "trades": 530, "taker_buy_base": 65203.21, "taker_buy_quote": 7830.907545 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.1199, "high": 0.1203, "low": 0.1193, "close": 0.1193, "volume": 221353.87, "close_time": 1761116399999, "quote_volume": 26554.097375, "trades": 812, "taker_buy_base": 104062.52, "taker_buy_quote": 12488.763198 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.1193, "high": 0.1207, "low": 0.1189, "close": 0.1206, "volume": 198989.79, "close_time": 1761119999999, "quote_volume": 23842.731422, "trades": 370, "taker_buy_base": 62269.54, "taker_buy_quote": 7466.954841 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.1206, "high": 0.1206, "low": 0.1193, "close": 0.1198, "volume": 128156.11, "close_time": 1761123599999, "quote_volume": 15370.034582, "trades": 354, "taker_buy_base": 50478.98, "taker_buy_quote": 6057.009567 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1187, "close": 0.1193, "volume": 105130.19, "close_time": 1761127199999, "quote_volume": 12571.252954, "trades": 420, "taker_buy_base": 45705.65, "taker_buy_quote": 5465.288316 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.1193, "high": 0.1205, "low": 0.119, "close": 0.1194, "volume": 239968.16, "close_time": 1761130799999, "quote_volume": 28785.374349, "trades": 306, "taker_buy_base": 145579.54, "taker_buy_quote": 17479.433095 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.1195, "high": 0.1222, "low": 0.1184, "close": 0.1216, "volume": 302477.92, "close_time": 1761134399999, "quote_volume": 36606.092762, "trades": 615, "taker_buy_base": 185410.2, "taker_buy_quote": 22478.729814 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.1216, "high": 0.1226, "low": 0.1213, "close": 0.1221, "volume": 141070.98, "close_time": 1761137999999, "quote_volume": 17205.104111, "trades": 280, "taker_buy_base": 66138.81, "taker_buy_quote": 8071.991143 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.1222, "high": 0.1246, "low": 0.1216, "close": 0.1243, "volume": 324653.06, "close_time": 1761141599999, "quote_volume": 39915.173029, "trades": 468, "taker_buy_base": 174983.27, "taker_buy_quote": 21609.746857 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.1241, "high": 0.1244, "low": 0.1216, "close": 0.1237, "volume": 321227.58, "close_time": 1761145199999, "quote_volume": 39403.98989, "trades": 554, "taker_buy_base": 103510.28, "taker_buy_quote": 12705.082162 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.1236, "high": 0.1244, "low": 0.1211, "close": 0.1225, "volume": 235306.56, "close_time": 1761148799999, "quote_volume": 28798.023218, "trades": 404, "taker_buy_base": 74054.81, "taker_buy_quote": 9102.919069 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.1225, "high": 0.1229, "low": 0.121, "close": 0.122, "volume": 202551.68, "close_time": 1761152399999, "quote_volume": 24707.412191, "trades": 466, "taker_buy_base": 111968.74, "taker_buy_quote": 13648.636165 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.1219, "high": 0.1224, "low": 0.1204, "close": 0.1206, "volume": 135498.34, "close_time": 1761155999999, "quote_volume": 16454.846941, "trades": 306, "taker_buy_base": 32232.33, "taker_buy_quote": 3924.513585 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.1207, "high": 0.1212, "low": 0.12, "close": 0.1205, "volume": 115275.0, "close_time": 1761159599999, "quote_volume": 13913.023197, "trades": 281, "taker_buy_base": 64408.39, "taker_buy_quote": 7773.588582 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.1206, "high": 0.1218, "low": 0.1198, "close": 0.1207, "volume": 123159.33, "close_time": 1761163199999, "quote_volume": 14880.778194, "trades": 398, "taker_buy_base": 45510.98, "taker_buy_quote": 5503.963401 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1208, "high": 0.121, "low": 0.119, "close": 0.1191, "volume": 85045.86, "close_time": 1761166799999, "quote_volume": 10186.764983, "trades": 264, "taker_buy_base": 34014.24, "taker_buy_quote": 4069.434973 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.1191, "high": 0.1191, "low": 0.115, "close": 0.117, "volume": 520494.96, "close_time": 1761170399999, "quote_volume": 60858.961164, "trades": 803, "taker_buy_base": 169587.17, "taker_buy_quote": 19765.878246 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.1169, "high": 0.1175, "low": 0.1163, "close": 0.1169, "volume": 55708.92, "close_time": 1761173999999, "quote_volume": 6512.643851, "trades": 209, "taker_buy_base": 27731.81, "taker_buy_quote": 3241.897093 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.1169, "high": 0.1199, "low": 0.1169, "close": 0.1197, "volume": 150720.32, "close_time": 1761177599999, "quote_volume": 17851.669735, "trades": 273, "taker_buy_base": 87775.12, "taker_buy_quote": 10412.089664 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1198, "high": 0.12, "low": 0.1193, "close": 0.1198, "volume": 56288.73, "close_time": 1761181199999, "quote_volume": 6736.323769, "trades": 264, "taker_buy_base": 24565.53, "taker_buy_quote": 2940.541113 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.1198, "high": 0.1207, "low": 0.1198, "close": 0.12, "volume": 62063.7, "close_time": 1761184799999, "quote_volume": 7460.898462, "trades": 172, "taker_buy_base": 19830.56, "taker_buy_quote": 2384.023839 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.12, "high": 0.1208, "low": 0.12, "close": 0.1206, "volume": 10672.89, "close_time": 1761188399999, "quote_volume": 1285.291326, "trades": 69, "taker_buy_base": 7379.32, "taker_buy_quote": 888.332543 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.1205, "high": 0.1211, "low": 0.1205, "close": 0.1208, "volume": 94898.76, "close_time": 1761191999999, "quote_volume": 11454.883988, "trades": 152, "taker_buy_base": 28882.92, "taker_buy_quote": 3493.362213 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.1207, "high": 0.1216, "low": 0.1205, "close": 0.1213, "volume": 53212.9, "close_time": 1761195599999, "quote_volume": 6446.699351, "trades": 125, "taker_buy_base": 34412.42, "taker_buy_quote": 4173.073376 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.1213, "high": 0.122, "low": 0.1213, "close": 0.122, "volume": 58369.88, "close_time": 1761199199999, "quote_volume": 7094.449725, "trades": 111, "taker_buy_base": 42197.88, "taker_buy_quote": 5128.793113 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.1218, "high": 0.1237, "low": 0.1217, "close": 0.1234, "volume": 135099.61, "close_time": 1761202799999, "quote_volume": 16576.466884, "trades": 335, "taker_buy_base": 58021.36, "taker_buy_quote": 7126.219944 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.1234, "high": 0.1234, "low": 0.1227, "close": 0.123, "volume": 132518.24, "close_time": 1761206399999, "quote_volume": 16297.274325, "trades": 332, "taker_buy_base": 48753.67, "taker_buy_quote": 5996.895707 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1231, "high": 0.1236, "low": 0.1229, "close": 0.123, "volume": 192965.72, "close_time": 1761209999999, "quote_volume": 23792.771643, "trades": 252, "taker_buy_base": 63359.03, "taker_buy_quote": 7817.402528 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1223, "close": 0.1224, "volume": 123606.77, "close_time": 1761213599999, "quote_volume": 15149.493465, "trades": 226, "taker_buy_base": 42068.78, "taker_buy_quote": 5157.664264 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.1225, "high": 0.1235, "low": 0.1223, "close": 0.1229, "volume": 368180.41, "close_time": 1761217199999, "quote_volume": 45336.987343, "trades": 309, "taker_buy_base": 166933.18, "taker_buy_quote": 20559.095651 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.1229, "high": 0.1231, "low": 0.1216, "close": 0.1225, "volume": 425027.78, "close_time": 1761220799999, "quote_volume": 52000.408888, "trades": 526, "taker_buy_base": 168267.51, "taker_buy_quote": 20611.539631 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.1224, "high": 0.1225, "low": 0.121, "close": 0.1225, "volume": 332575.36, "close_time": 1761224399999, "quote_volume": 40591.431825, "trades": 464, "taker_buy_base": 117095.53, "taker_buy_quote": 14297.723114 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.1226, "high": 0.1242, "low": 0.1219, "close": 0.1236, "volume": 317277.35, "close_time": 1761227999999, "quote_volume": 39116.585372, "trades": 608, "taker_buy_base": 170879.08, "taker_buy_quote": 21059.001641 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.1236, "high": 0.1238, "low": 0.122, "close": 0.1226, "volume": 223938.39, "close_time": 1761231599999, "quote_volume": 27564.756832, "trades": 474, "taker_buy_base": 62188.13, "taker_buy_quote": 7650.670282 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.1228, "high": 0.1245, "low": 0.1227, "close": 0.1235, "volume": 283927.32, "close_time": 1761235199999, "quote_volume": 35160.499941, "trades": 522, "taker_buy_base": 114792.07, "taker_buy_quote": 14218.216916 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.1237, "high": 0.1249, "low": 0.1233, "close": 0.1245, "volume": 118414.53, "close_time": 1761238799999, "quote_volume": 14695.352855, "trades": 171, "taker_buy_base": 65848.3, "taker_buy_quote": 8196.531551 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.1245, "high": 0.1252, "low": 0.1234, "close": 0.1251, "volume": 112075.86, "close_time": 1761242399999, "quote_volume": 13936.806995, "trades": 314, "taker_buy_base": 41559.25, "taker_buy_quote": 5167.302446 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.1251, "high": 0.1252, "low": 0.1236, "close": 0.1239, "volume": 59430.37, "close_time": 1761245999999, "quote_volume": 7389.500362, "trades": 218, "taker_buy_base": 23302.81, "taker_buy_quote": 2894.993178 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.1239, "high": 0.1242, "low": 0.1233, "close": 0.1238, "volume": 114541.13, "close_time": 1761249599999, "quote_volume": 14165.508854, "trades": 395, "taker_buy_base": 40753.13, "taker_buy_quote": 5047.678157 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.1237, "high": 0.1237, "low": 0.1215, "close": 0.122, "volume": 251434.72, "close_time": 1761253199999, "quote_volume": 30845.172906, "trades": 647, "taker_buy_base": 71902.82, "taker_buy_quote": 8830.881979 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.1218, "high": 0.1223, "low": 0.1215, "close": 0.122, "volume": 119964.37, "close_time": 1761256799999, "quote_volume": 14622.848982, "trades": 513, "taker_buy_base": 36203.11, "taker_buy_quote": 4416.815223 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.122, "high": 0.1223, "low": 0.1211, "close": 0.122, "volume": 139165.14, "close_time": 1761260399999, "quote_volume": 16916.091413, "trades": 424, "taker_buy_base": 55148.49, "taker_buy_quote": 6712.52215 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.122, "high": 0.123, "low": 0.1218, "close": 0.1229, "volume": 88039.1, "close_time": 1761263999999, "quote_volume": 10764.146601, "trades": 248, "taker_buy_base": 63932.32, "taker_buy_quote": 7819.339109 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.123, "high": 0.1239, "low": 0.1222, "close": 0.1235, "volume": 278972.34, "close_time": 1761267599999, "quote_volume": 34313.142451, "trades": 415, "taker_buy_base": 137425.94, "taker_buy_quote": 16924.300917 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.1235, "high": 0.1238, "low": 0.1229, "close": 0.1233, "volume": 134342.16, "close_time": 1761271199999, "quote_volume": 16554.00669, "trades": 231, "taker_buy_base": 35926.36, "taker_buy_quote": 4429.55156 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.1232, "high": 0.1235, "low": 0.1225, "close": 0.1234, "volume": 117967.74, "close_time": 1761274799999, "quote_volume": 14492.669152, "trades": 202, "taker_buy_base": 27827.82, "taker_buy_quote": 3421.176687 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.1234, "high": 0.1234, "low": 0.1229, "close": 0.1232, "volume": 12778.84, "close_time": 1761278399999, "quote_volume": 1573.530219, "trades": 54, "taker_buy_base": 6712.79, "taker_buy_quote": 826.669916 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1232, "high": 0.1251, "low": 0.1231, "close": 0.1248, "volume": 111283.49, "close_time": 1761281999999, "quote_volume": 13859.42405, "trades": 278, "taker_buy_base": 60421.54, "taker_buy_quote": 7526.970069 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.1248, "high": 0.125, "low": 0.1245, "close": 0.1246, "volume": 98175.55, "close_time": 1761285599999, "quote_volume": 12248.798387, "trades": 258, "taker_buy_base": 59957.06, "taker_buy_quote": 7484.115824 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.1247, "high": 0.1247, "low": 0.1234, "close": 0.124, "volume": 221067.79, "close_time": 1761289199999, "quote_volume": 27412.128994, "trades": 650, "taker_buy_base": 65965.22, "taker_buy_quote": 8185.910576 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.124, "high": 0.124, "low": 0.1226, "close": 0.123, "volume": 315010.43, "close_time": 1761292799999, "quote_volume": 38807.840115, "trades": 498, "taker_buy_base": 50310.72, "taker_buy_quote": 6200.812884 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.1229, "high": 0.1236, "low": 0.1226, "close": 0.1233, "volume": 45296.7, "close_time": 1761296399999, "quote_volume": 5574.280899, "trades": 184, "taker_buy_base": 20754.83, "taker_buy_quote": 2553.787889 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.1231, "high": 0.1233, "low": 0.1223, "close": 0.1223, "volume": 27753.25, "close_time": 1761299999999, "quote_volume": 3407.002934, "trades": 93, "taker_buy_base": 11676.39, "taker_buy_quote": 1433.66178 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.1223, "high": 0.1223, "low": 0.121, "close": 0.1213, "volume": 285381.62, "close_time": 1761303599999, "quote_volume": 34684.658678, "trades": 300, "taker_buy_base": 68594.19, "taker_buy_quote": 8341.189667 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.1213, "high": 0.1215, "low": 0.1204, "close": 0.1215, "volume": 301887.47, "close_time": 1761307199999, "quote_volume": 36547.738222, "trades": 358, "taker_buy_base": 124050.32, "taker_buy_quote": 15031.478657 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.1214, "high": 0.1239, "low": 0.1211, "close": 0.1225, "volume": 282587.0, "close_time": 1761310799999, "quote_volume": 34640.517142, "trades": 494, "taker_buy_base": 182044.25, "taker_buy_quote": 22293.848858 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.1225, "high": 0.1226, "low": 0.1208, "close": 0.1219, "volume": 151930.32, "close_time": 1761314399999, "quote_volume": 18518.37618, "trades": 453, "taker_buy_base": 89406.45, "taker_buy_quote": 10903.622976 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.1217, "high": 0.1218, "low": 0.1204, "close": 0.1212, "volume": 233942.5, "close_time": 1761317999999, "quote_volume": 28271.437697, "trades": 420, "taker_buy_base": 53008.95, "taker_buy_quote": 6420.137913 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.1211, "high": 0.1218, "low": 0.1206, "close": 0.1209, "volume": 95840.59, "close_time": 1761321599999, "quote_volume": 11613.067195, "trades": 241, "taker_buy_base": 65460.4, "taker_buy_quote": 7930.015898 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.1209, "high": 0.122, "low": 0.1201, "close": 0.1205, "volume": 240721.44, "close_time": 1761325199999, "quote_volume": 29053.96324, "trades": 489, "taker_buy_base": 150229.68, "taker_buy_quote": 18133.085914 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.1205, "high": 0.1212, "low": 0.1204, "close": 0.1204, "volume": 39133.92, "close_time": 1761328799999, "quote_volume": 4727.031562, "trades": 266, "taker_buy_base": 21938.76, "taker_buy_quote": 2650.7066 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.1204, "high": 0.1216, "low": 0.1203, "close": 0.1215, "volume": 118919.41, "close_time": 1761332399999, "quote_volume": 14400.543295, "trades": 337, "taker_buy_base": 76463.44, "taker_buy_quote": 9257.844441 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.1215, "high": 0.1224, "low": 0.1215, "close": 0.122, "volume": 58297.64, "close_time": 1761335999999, "quote_volume": 7119.870026, "trades": 298, "taker_buy_base": 36568.03, "taker_buy_quote": 4468.58624 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.122, "high": 0.123, "low": 0.122, "close": 0.1227, "volume": 30641.83, "close_time": 1761339599999, "quote_volume": 3754.684101, "trades": 153, "taker_buy_base": 11751.65, "taker_buy_quote": 1440.944902 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.1228, "high": 0.1236, "low": 0.1226, "close": 0.1236, "volume": 40692.39, "close_time": 1761343199999, "quote_volume": 5014.015625, "trades": 104, "taker_buy_base": 31443.65, "taker_buy_quote": 3876.429513 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.1237, "high": 0.1244, "low": 0.1237, "close": 0.1241, "volume": 85974.73, "close_time": 1761346799999, "quote_volume": 10669.294123, "trades": 125, "taker_buy_base": 25218.54, "taker_buy_quote": 3130.7902 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.1241, "high": 0.1244, "low": 0.1237, "close": 0.1242, "volume": 84211.95, "close_time": 1761350399999, "quote_volume": 10441.909693, "trades": 185, "taker_buy_base": 22528.23, "taker_buy_quote": 2796.488825 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1242, "high": 0.1243, "low": 0.1231, "close": 0.1236, "volume": 200462.33, "close_time": 1761353999999, "quote_volume": 24789.775401, "trades": 185, "taker_buy_base": 46803.18, "taker_buy_quote": 5776.272263 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.1236, "high": 0.1239, "low": 0.123, "close": 0.1234, "volume": 72159.91, "close_time": 1761357599999, "quote_volume": 8908.720534, "trades": 138, "taker_buy_base": 23009.23, "taker_buy_quote": 2841.978314 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.1235, "high": 0.1239, "low": 0.1233, "close": 0.1238, "volume": 11961.09, "close_time": 1761361199999, "quote_volume": 1478.848637, "trades": 67, "taker_buy_base": 6532.85, "taker_buy_quote": 808.046819 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.1237, "high": 0.1237, "low": 0.1223, "close": 0.1223, "volume": 51319.41, "close_time": 1761364799999, "quote_volume": 6312.636034, "trades": 137, "taker_buy_base": 26067.44, "taker_buy_quote": 3207.711984 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1223, "high": 0.1229, "low": 0.1222, "close": 0.1223, "volume": 27990.8, "close_time": 1761368399999, "quote_volume": 3427.110169, "trades": 128, "taker_buy_base": 12302.11, "taker_buy_quote": 1507.182458 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1217, "close": 0.1222, "volume": 67911.15, "close_time": 1761371999999, "quote_volume": 8285.857886, "trades": 167, "taker_buy_base": 34513.94, "taker_buy_quote": 4215.327744 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.1222, "high": 0.1222, "low": 0.1218, "close": 0.1219, "volume": 21906.41, "close_time": 1761375599999, "quote_volume": 2672.907914, "trades": 92, "taker_buy_base": 9827.25, "taker_buy_quote": 1199.502724 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.1218, "high": 0.1233, "low": 0.1217, "close": 0.1226, "volume": 102064.6, "close_time": 1761379199999, "quote_volume": 12507.043149, "trades": 146, "taker_buy_base": 78483.16, "taker_buy_quote": 9618.707849 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1227, "high": 0.1238, "low": 0.1227, "close": 0.1234, "volume": 19592.34, "close_time": 1761382799999, "quote_volume": 2418.218726, "trades": 87, "taker_buy_base": 12159.44, "taker_buy_quote": 1501.91753 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.1235, "high": 0.1238, "low": 0.1229, "close": 0.1231, "volume": 39421.67, "close_time": 1761386399999, "quote_volume": 4862.950096, "trades": 170, "taker_buy_base": 20770.69, "taker_buy_quote": 2564.817929 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.123, "high": 0.1232, "low": 0.1225, "close": 0.1226, "volume": 21099.56, "close_time": 1761389999999, "quote_volume": 2591.830056, "trades": 87, "taker_buy_base": 7657.22, "taker_buy_quote": 941.005737 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.1225, "high": 0.1228, "low": 0.122, "close": 0.1228, "volume": 80222.69, "close_time": 1761393599999, "quote_volume": 9808.040014, "trades": 123, "taker_buy_base": 16579.93, "taker_buy_quote": 2030.612368 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.1226, "high": 0.1248, "low": 0.1226, "close": 0.1243, "volume": 324233.46, "close_time": 1761397199999, "quote_volume": 40281.513007, "trades": 410, "taker_buy_base": 243706.61, "taker_buy_quote": 30283.580012 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.1242, "high": 0.1242, "low": 0.1235, "close": 0.1237, "volume": 84786.99, "close_time": 1761400799999, "quote_volume": 10499.723147, "trades": 138, "taker_buy_base": 15090.14, "taker_buy_quote": 1868.974007 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.1236, "high": 0.1243, "low": 0.1235, "close": 0.1243, "volume": 32042.25, "close_time": 1761404399999, "quote_volume": 3970.107227, "trades": 93, "taker_buy_base": 16557.44, "taker_buy_quote": 2053.6318 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.1242, "high": 0.1242, "low": 0.1238, "close": 0.1241, "volume": 13422.17, "close_time": 1761407999999, "quote_volume": 1664.349565, "trades": 54, "taker_buy_base": 4795.82, "taker_buy_quote": 594.832564 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.124, "high": 0.1241, "low": 0.1233, "close": 0.1236, "volume": 35299.49, "close_time": 1761411599999, "quote_volume": 4370.899591, "trades": 107, "taker_buy_base": 11464.02, "taker_buy_quote": 1419.794289 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.1235, "high": 0.1237, "low": 0.1232, "close": 0.1234, "volume": 38100.39, "close_time": 1761415199999, "quote_volume": 4699.940368, "trades": 71, "taker_buy_base": 18787.93, "taker_buy_quote": 2319.54975 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.1234, "high": 0.1238, "low": 0.1224, "close": 0.1236, "volume": 245176.51, "close_time": 1761418799999, "quote_volume": 30125.865081, "trades": 269, "taker_buy_base": 37973.33, "taker_buy_quote": 4673.184253 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.1238, "high": 0.124, "low": 0.1236, "close": 0.1237, "volume": 62482.77, "close_time": 1761422399999, "quote_volume": 7737.038859, "trades": 73, "taker_buy_base": 24510.63, "taker_buy_quote": 3036.063839 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.1239, "high": 0.124, "low": 0.1236, "close": 0.1238, "volume": 21568.52, "close_time": 1761425999999, "quote_volume": 2670.847184, "trades": 84, "taker_buy_base": 12998.88, "taker_buy_quote": 1610.361323 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.1237, "high": 0.1238, "low": 0.1233, "close": 0.1235, "volume": 63431.26, "close_time": 1761429599999, "quote_volume": 7837.196095, "trades": 137, "taker_buy_base": 44668.94, "taker_buy_quote": 5519.642604 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.1236, "high": 0.1236, "low": 0.1229, "close": 0.1235, "volume": 61410.7, "close_time": 1761433199999, "quote_volume": 7569.784129, "trades": 144, "taker_buy_base": 22685.13, "taker_buy_quote": 2795.601348 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.1235, "high": 0.1237, "low": 0.1234, "close": 0.1236, "volume": 28064.39, "close_time": 1761436799999, "quote_volume": 3469.261257, "trades": 55, "taker_buy_base": 8078.06, "taker_buy_quote": 998.193382 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1235, "high": 0.1239, "low": 0.1227, "close": 0.1237, "volume": 46709.72, "close_time": 1761440399999, "quote_volume": 5762.775676, "trades": 121, "taker_buy_base": 13333.58, "taker_buy_quote": 1644.336037 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.1236, "high": 0.1236, "low": 0.1221, "close": 0.1226, "volume": 35747.42, "close_time": 1761443999999, "quote_volume": 4390.759417, "trades": 105, "taker_buy_base": 12326.65, "taker_buy_quote": 1514.151531 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.1225, "high": 0.1227, "low": 0.122, "close": 0.1222, "volume": 90099.08, "close_time": 1761447599999, "quote_volume": 11017.512033, "trades": 98, "taker_buy_base": 70677.98, "taker_buy_quote": 8643.592246 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.1222, "high": 0.1222, "low": 0.1217, "close": 0.1221, "volume": 31865.91, "close_time": 1761451199999, "quote_volume": 3885.121043, "trades": 69, "taker_buy_base": 16425.6, "taker_buy_quote": 2002.56787 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.122, "high": 0.1223, "low": 0.1218, "close": 0.1221, "volume": 26242.85, "close_time": 1761454799999, "quote_volume": 3201.569453, "trades": 67, "taker_buy_base": 5075.7, "taker_buy_quote": 619.727698 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.1221, "high": 0.123, "low": 0.122, "close": 0.1229, "volume": 42463.01, "close_time": 1761458399999, "quote_volume": 5210.507818, "trades": 75, "taker_buy_base": 33745.8, "taker_buy_quote": 4143.188341 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.1228, "high": 0.1232, "low": 0.1225, "close": 0.1231, "volume": 23488.98, "close_time": 1761461999999, "quote_volume": 2887.825289, "trades": 70, "taker_buy_base": 9992.94, "taker_buy_quote": 1229.198767 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.1231, "high": 0.1235, "low": 0.1211, "close": 0.1231, "volume": 321801.57, "close_time": 1761465599999, "quote_volume": 39292.128172, "trades": 256, "taker_buy_base": 64918.81, "taker_buy_quote": 7985.516089 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.1231, "high": 0.124, "low": 0.1231, "close": 0.1239, "volume": 138462.0, "close_time": 1761469199999, "quote_volume": 17097.175, "trades": 142, "taker_buy_base": 125288.42, "taker_buy_quote": 15470.379871 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.1239, "high": 0.1252, "low": 0.1236, "close": 0.1247, "volume": 62171.64, "close_time": 1761472799999, "quote_volume": 7740.20389, "trades": 240, "taker_buy_base": 39607.7, "taker_buy_quote": 4936.24278 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.1248, "high": 0.1249, "low": 0.1244, "close": 0.1247, "volume": 25722.17, "close_time": 1761476399999, "quote_volume": 3206.409621, "trades": 173, "taker_buy_base": 12497.4, "taker_buy_quote": 1558.278941 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.1246, "high": 0.1258, "low": 0.1243, "close": 0.1253, "volume": 63431.48, "close_time": 1761479999999, "quote_volume": 7946.975057, "trades": 215, "taker_buy_base": 36875.24, "taker_buy_quote": 4624.491039 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.1254, "high": 0.1266, "low": 0.1254, "close": 0.1263, "volume": 82037.28, "close_time": 1761483599999, "quote_volume": 10332.477922, "trades": 267, "taker_buy_base": 45822.85, "taker_buy_quote": 5770.601679 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.1264, "high": 0.1278, "low": 0.1264, "close": 0.1272, "volume": 196731.08, "close_time": 1761487199999, "quote_volume": 25013.429377, "trades": 501, "taker_buy_base": 117400.2, "taker_buy_quote": 14937.929014 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.1272, "high": 0.1276, "low": 0.1264, "close": 0.1266, "volume": 104334.18, "close_time": 1761490799999, "quote_volume": 13253.556505, "trades": 348, "taker_buy_base": 42732.37, "taker_buy_quote": 5426.567967 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.1266, "high": 0.1267, "low": 0.126, "close": 0.1266, "volume": 91012.18, "close_time": 1761494399999, "quote_volume": 11504.37074, "trades": 294, "taker_buy_base": 29726.36, "taker_buy_quote": 3759.590541 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.1266, "high": 0.1266, "low": 0.1254, "close": 0.1255, "volume": 144444.12, "close_time": 1761497999999, "quote_volume": 18167.970442, "trades": 362, "taker_buy_base": 45447.04, "taker_buy_quote": 5718.990289 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.1254, "high": 0.1258, "low": 0.125, "close": 0.1256, "volume": 140500.21, "close_time": 1761501599999, "quote_volume": 17604.353112, "trades": 328, "taker_buy_base": 40049.09, "taker_buy_quote": 5021.003401 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.1257, "high": 0.1264, "low": 0.1256, "close": 0.1261, "volume": 230494.86, "close_time": 1761505199999, "quote_volume": 29071.619822, "trades": 315, "taker_buy_base": 156334.9, "taker_buy_quote": 19723.802864 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.1261, "high": 0.1262, "low": 0.1256, "close": 0.1258, "volume": 69291.7, "close_time": 1761508799999, "quote_volume": 8733.26066, "trades": 122, "taker_buy_base": 38286.58, "taker_buy_quote": 4827.140332 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.1257, "high": 0.1258, "low": 0.1252, "close": 0.1253, "volume": 34080.87, "close_time": 1761512399999, "quote_volume": 4276.117786, "trades": 121, "taker_buy_base": 12863.22, "taker_buy_quote": 1614.206699 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.1253, "high": 0.1262, "low": 0.1252, "close": 0.1262, "volume": 57547.02, "close_time": 1761515999999, "quote_volume": 7237.353237, "trades": 132, "taker_buy_base": 29840.2, "taker_buy_quote": 3754.630279 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.1263, "high": 0.1282, "low": 0.1263, "close": 0.1277, "volume": 290097.15, "close_time": 1761519599999, "quote_volume": 37030.301535, "trades": 478, "taker_buy_base": 220878.35, "taker_buy_quote": 28189.729659 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.1278, "high": 0.1279, "low": 0.127, "close": 0.127, "volume": 34061.63, "close_time": 1761523199999, "quote_volume": 4346.117078, "trades": 124, "taker_buy_base": 10587.96, "taker_buy_quote": 1351.179738 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.127, "high": 0.1286, "low": 0.1268, "close": 0.1277, "volume": 109663.98, "close_time": 1761526799999, "quote_volume": 14013.503076, "trades": 328, "taker_buy_base": 57285.44, "taker_buy_quote": 7318.413308 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.1277, "high": 0.1287, "low": 0.1276, "close": 0.1287, "volume": 115507.56, "close_time": 1761530399999, "quote_volume": 14820.32048, "trades": 207, "taker_buy_base": 88663.99, "taker_buy_quote": 11379.27431 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.1286, "high": 0.1295, "low": 0.1284, "close": 0.1286, "volume": 60062.64, "close_time": 1761533999999, "quote_volume": 7741.068256, "trades": 272, "taker_buy_base": 28691.6, "taker_buy_quote": 3702.61218 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.1285, "high": 0.1288, "low": 0.1278, "close": 0.128, "volume": 63564.41, "close_time": 1761537599999, "quote_volume": 8148.719344, "trades": 166, "taker_buy_base": 20768.11, "taker_buy_quote": 2664.048818 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.1281, "high": 0.1284, "low": 0.1277, "close": 0.1283, "volume": 38733.28, "close_time": 1761541199999, "quote_volume": 4961.385615, "trades": 237, "taker_buy_base": 16150.63, "taker_buy_quote": 2070.061142 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.1283, "high": 0.1289, "low": 0.1276, "close": 0.128, "volume": 87751.1, "close_time": 1761544799999, "quote_volume": 11242.998971, "trades": 333, "taker_buy_base": 42078.31, "taker_buy_quote": 5389.074517 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.1279, "high": 0.1286, "low": 0.1274, "close": 0.1283, "volume": 61664.85, "close_time": 1761548399999, "quote_volume": 7891.205964, "trades": 274, "taker_buy_base": 27643.89, "taker_buy_quote": 3537.235628 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.1282, "high": 0.1286, "low": 0.1267, "close": 0.1278, "volume": 127577.19, "close_time": 1761551999999, "quote_volume": 16278.824355, "trades": 318, "taker_buy_base": 45362.09, "taker_buy_quote": 5788.032684 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.1277, "high": 0.128, "low": 0.1267, "close": 0.1272, "volume": 151244.45, "close_time": 1761555599999, "quote_volume": 19245.652289, "trades": 218, "taker_buy_base": 22255.99, "taker_buy_quote": 2835.409444 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.1273, "high": 0.1273, "low": 0.1257, "close": 0.1259, "volume": 137381.37, "close_time": 1761559199999, "quote_volume": 17348.616179, "trades": 638, "taker_buy_base": 79965.38, "taker_buy_quote": 10095.098457 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.126, "high": 0.1265, "low": 0.1258, "close": 0.126, "volume": 79154.96, "close_time": 1761562799999, "quote_volume": 9985.605519, "trades": 233, "taker_buy_base": 30990.66, "taker_buy_quote": 3910.686529 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.1261, "high": 0.1265, "low": 0.1254, "close": 0.1263, "volume": 95189.98, "close_time": 1761566399999, "quote_volume": 11995.402671, "trades": 312, "taker_buy_base": 39586.71, "taker_buy_quote": 4990.026522 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.1264, "high": 0.1266, "low": 0.1248, "close": 0.1249, "volume": 136403.36, "close_time": 1761569999999, "quote_volume": 17155.836293, "trades": 327, "taker_buy_base": 68693.7, "taker_buy_quote": 8659.79163 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.1248, "high": 0.1257, "low": 0.1238, "close": 0.1253, "volume": 122572.17, "close_time": 1761573599999, "quote_volume": 15321.15759, "trades": 390, "taker_buy_base": 62640.71, "taker_buy_quote": 7835.057829 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.1253, "high": 0.1255, "low": 0.124, "close": 0.1248, "volume": 73935.28, "close_time": 1761577199999, "quote_volume": 9211.04512, "trades": 356, "taker_buy_base": 37815.53, "taker_buy_quote": 4711.713114 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.1246, "high": 0.1258, "low": 0.1246, "close": 0.1249, "volume": 85923.49, "close_time": 1761580799999, "quote_volume": 10768.066121, "trades": 262, "taker_buy_base": 59032.25, "taker_buy_quote": 7403.47969 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.125, "high": 0.127, "low": 0.125, "close": 0.1268, "volume": 120497.67, "close_time": 1761584399999, "quote_volume": 15143.855688, "trades": 223, "taker_buy_base": 81742.49, "taker_buy_quote": 10259.952477 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.1268, "high": 0.1284, "low": 0.1265, "close": 0.1271, "volume": 142953.04, "close_time": 1761587999999, "quote_volume": 18221.952056, "trades": 228, "taker_buy_base": 107457.82, "taker_buy_quote": 13708.720483 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.1271, "high": 0.1276, "low": 0.1267, "close": 0.1269, "volume": 62601.74, "close_time": 1761591599999, "quote_volume": 7954.594589, "trades": 230, "taker_buy_base": 35124.04, "taker_buy_quote": 4462.201792 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.1267, "high": 0.128, "low": 0.1261, "close": 0.1262, "volume": 207431.98, "close_time": 1761595199999, "quote_volume": 26323.891067, "trades": 361, "taker_buy_base": 156924.71, "taker_buy_quote": 19928.022973 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.126, "high": 0.1261, "low": 0.1248, "close": 0.125, "volume": 91950.46, "close_time": 1761598799999, "quote_volume": 11518.319646, "trades": 275, "taker_buy_base": 38147.01, "taker_buy_quote": 4778.814158 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.1249, "high": 0.1256, "low": 0.1242, "close": 0.1247, "volume": 127367.66, "close_time": 1761602399999, "quote_volume": 15889.939899, "trades": 267, "taker_buy_base": 75220.79, "taker_buy_quote": 9386.783355 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.1247, "high": 0.125, "low": 0.1229, "close": 0.1232, "volume": 172523.5, "close_time": 1761605999999, "quote_volume": 21337.03076, "trades": 222, "taker_buy_base": 25898.89, "taker_buy_quote": 3214.821758 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.1233, "high": 0.1233, "low": 0.1225, "close": 0.1229, "volume": 65718.46, "close_time": 1761609599999, "quote_volume": 8073.987727, "trades": 221, "taker_buy_base": 35018.06, "taker_buy_quote": 4304.373274 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1229, "high": 0.1239, "low": 0.1225, "close": 0.1233, "volume": 159791.89, "close_time": 1761613199999, "quote_volume": 19673.666405, "trades": 278, "taker_buy_base": 98329.96, "taker_buy_quote": 12117.179289 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.1233, "high": 0.1238, "low": 0.1229, "close": 0.1235, "volume": 42187.96, "close_time": 1761616799999, "quote_volume": 5209.564735, "trades": 145, "taker_buy_base": 31665.81, "taker_buy_quote": 3911.242853 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.1235, "high": 0.1238, "low": 0.1215, "close": 0.1225, "volume": 52456.14, "close_time": 1761620399999, "quote_volume": 6443.518866, "trades": 189, "taker_buy_base": 25907.53, "taker_buy_quote": 3179.913172 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.1224, "high": 0.1227, "low": 0.1212, "close": 0.1214, "volume": 140806.77, "close_time": 1761623999999, "quote_volume": 17174.551238, "trades": 290, "taker_buy_base": 79484.29, "taker_buy_quote": 9701.886782 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1216, "high": 0.1226, "low": 0.121, "close": 0.1225, "volume": 110103.96, "close_time": 1761627599999, "quote_volume": 13393.174004, "trades": 232, "taker_buy_base": 58778.8, "taker_buy_quote": 7151.848376 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.1224, "high": 0.1227, "low": 0.1208, "close": 0.121, "volume": 75056.06, "close_time": 1761631199999, "quote_volume": 9150.012007, "trades": 238, "taker_buy_base": 32317.21, "taker_buy_quote": 3947.710833 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.1212, "high": 0.1229, "low": 0.1205, "close": 0.1229, "volume": 100128.4, "close_time": 1761634799999, "quote_volume": 12194.692767, "trades": 232, "taker_buy_base": 61753.49, "taker_buy_quote": 7521.000394 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.123, "high": 0.1234, "low": 0.1218, "close": 0.1218, "volume": 92631.15, "close_time": 1761638399999, "quote_volume": 11348.549356, "trades": 183, "taker_buy_base": 23240.67, "taker_buy_quote": 2856.03347 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.1217, "high": 0.1225, "low": 0.1216, "close": 0.1222, "volume": 23013.53, "close_time": 1761641999999, "quote_volume": 2807.669452, "trades": 91, "taker_buy_base": 10287.36, "taker_buy_quote": 1254.824486 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.1222, "high": 0.1223, "low": 0.1217, "close": 0.1221, "volume": 34280.07, "close_time": 1761645599999, "quote_volume": 4185.361492, "trades": 166, "taker_buy_base": 18114.47, "taker_buy_quote": 2212.713687 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.1221, "high": 0.1221, "low": 0.1211, "close": 0.1212, "volume": 62396.54, "close_time": 1761649199999, "quote_volume": 7581.047128, "trades": 372, "taker_buy_base": 19815.95, "taker_buy_quote": 2408.47201 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.1213, "high": 0.1221, "low": 0.1209, "close": 0.1209, "volume": 96427.53, "close_time": 1761652799999, "quote_volume": 11717.238462, "trades": 644, "taker_buy_base": 33482.66, "taker_buy_quote": 4065.923529 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.1209, "high": 0.1222, "low": 0.1205, "close": 0.122, "volume": 123939.68, "close_time": 1761656399999, "quote_volume": 15013.979625, "trades": 404, "taker_buy_base": 87967.06, "taker_buy_quote": 10659.391035 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.122, "high": 0.1234, "low": 0.122, "close": 0.1232, "volume": 132174.69, "close_time": 1761659999999, "quote_volume": 16228.886676, "trades": 373, "taker_buy_base": 60523.39, "taker_buy_quote": 7419.014767 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.1232, "high": 0.1238, "low": 0.1204, "close": 0.1223, "volume": 485435.58, "close_time": 1761663599999, "quote_volume": 59487.443042, "trades": 683, "taker_buy_base": 201593.12, "taker_buy_quote": 24658.717498 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.1223, "high": 0.1229, "low": 0.1209, "close": 0.1214, "volume": 129834.74, "close_time": 1761667199999, "quote_volume": 15801.686673, "trades": 594, "taker_buy_base": 53656.06, "taker_buy_quote": 6528.365168 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1213, "high": 0.1224, "low": 0.1208, "close": 0.1221, "volume": 187780.83, "close_time": 1761670799999, "quote_volume": 22830.436658, "trades": 446, "taker_buy_base": 139196.36, "taker_buy_quote": 16920.825014 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.122, "high": 0.1223, "low": 0.1215, "close": 0.1217, "volume": 46299.29, "close_time": 1761674399999, "quote_volume": 5648.223629, "trades": 281, "taker_buy_base": 17184.55, "taker_buy_quote": 2098.656622 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.1216, "high": 0.1224, "low": 0.1209, "close": 0.121, "volume": 169761.8, "close_time": 1761677999999, "quote_volume": 20688.35769, "trades": 470, "taker_buy_base": 33326.81, "taker_buy_quote": 4060.712822 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.1211, "high": 0.1213, "low": 0.1178, "close": 0.1186, "volume": 480331.82, "close_time": 1761681599999, "quote_volume": 57443.690531, "trades": 987, "taker_buy_base": 240047.31, "taker_buy_quote": 28756.137918 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1186, "high": 0.1188, "low": 0.1141, "close": 0.1161, "volume": 703097.88, "close_time": 1761685199999, "quote_volume": 81694.451017, "trades": 1149, "taker_buy_base": 265859.93, "taker_buy_quote": 31004.633236 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.1161, "high": 0.1162, "low": 0.1145, "close": 0.1159, "volume": 323843.19, "close_time": 1761688799999, "quote_volume": 37300.059272, "trades": 609, "taker_buy_base": 151928.32, "taker_buy_quote": 17500.763013 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.1158, "high": 0.1173, "low": 0.1154, "close": 0.117, "volume": 186961.15, "close_time": 1761692399999, "quote_volume": 21774.123252, "trades": 295, "taker_buy_base": 92980.13, "taker_buy_quote": 10842.149793 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.117, "high": 0.117, "low": 0.1162, "close": 0.1165, "volume": 225314.72, "close_time": 1761695999999, "quote_volume": 26275.907267, "trades": 397, "taker_buy_base": 86881.54, "taker_buy_quote": 10132.432426 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1165, "high": 0.1169, "low": 0.1161, "close": 0.1163, "volume": 89533.04, "close_time": 1761699599999, "quote_volume": 10430.291963, "trades": 226, "taker_buy_base": 41234.18, "taker_buy_quote": 4809.218379 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.1162, "high": 0.1191, "low": 0.116, "close": 0.1171, "volume": 418051.46, "close_time": 1761703199999, "quote_volume": 49184.245495, "trades": 367, "taker_buy_base": 284968.77, "taker_buy_quote": 33578.44659 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.1172, "high": 0.119, "low": 0.1158, "close": 0.1158, "volume": 1648881.98, "close_time": 1761706799999, "quote_volume": 194786.805499, "trades": 2407, "taker_buy_base": 1012471.68, "taker_buy_quote": 119767.851656 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.116, "high": 0.1167, "low": 0.1147, "close": 0.1156, "volume": 1584795.59, "close_time": 1761710399999, "quote_volume": 183020.483142, "trades": 1774, "taker_buy_base": 504785.66, "taker_buy_quote": 58360.553909 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1157, "high": 0.1163, "low": 0.1154, "close": 0.116, "volume": 220498.19, "close_time": 1761713999999, "quote_volume": 25550.630845, "trades": 481, "taker_buy_base": 106650.05, "taker_buy_quote": 12363.600033 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.1158, "high": 0.1167, "low": 0.1156, "close": 0.1165, "volume": 183832.39, "close_time": 1761717599999, "quote_volume": 21369.818161, "trades": 375, "taker_buy_base": 75619.89, "taker_buy_quote": 8799.192894 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.1165, "high": 0.1167, "low": 0.116, "close": 0.1164, "volume": 200434.86, "close_time": 1761721199999, "quote_volume": 23352.670533, "trades": 192, "taker_buy_base": 41125.23, "taker_buy_quote": 4790.613507 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.1163, "high": 0.1166, "low": 0.1156, "close": 0.1159, "volume": 228207.98, "close_time": 1761724799999, "quote_volume": 26463.557302, "trades": 318, "taker_buy_base": 116889.17, "taker_buy_quote": 13550.747289 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1159, "high": 0.116, "low": 0.1151, "close": 0.1152, "volume": 170542.78, "close_time": 1761728399999, "quote_volume": 19697.512436, "trades": 263, "taker_buy_base": 71434.83, "taker_buy_quote": 8251.145147 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.1154, "high": 0.1162, "low": 0.1154, "close": 0.1161, "volume": 80074.03, "close_time": 1761731999999, "quote_volume": 9277.049479, "trades": 295, "taker_buy_base": 46595.3, "taker_buy_quote": 5400.683917 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.1161, "high": 0.1176, "low": 0.1159, "close": 0.1167, "volume": 253766.37, "close_time": 1761735599999, "quote_volume": 29642.333341, "trades": 599, "taker_buy_base": 122560.65, "taker_buy_quote": 14302.895801 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.1168, "high": 0.1178, "low": 0.1165, "close": 0.1176, "volume": 98303.05, "close_time": 1761739199999, "quote_volume": 11524.67734, "trades": 221, "taker_buy_base": 68384.72, "taker_buy_quote": 8014.003868 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1175, "high": 0.1179, "low": 0.1172, "close": 0.1174, "volume": 50364.1, "close_time": 1761742799999, "quote_volume": 5915.85501, "trades": 172, "taker_buy_base": 24588.93, "taker_buy_quote": 2888.761867 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.1174, "high": 0.118, "low": 0.1164, "close": 0.1167, "volume": 597905.25, "close_time": 1761746399999, "quote_volume": 69997.303953, "trades": 445, "taker_buy_base": 83948.76, "taker_buy_quote": 9825.659277 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.1166, "high": 0.1167, "low": 0.1159, "close": 0.1162, "volume": 126219.03, "close_time": 1761749999999, "quote_volume": 14667.431011, "trades": 261, "taker_buy_base": 46154.6, "taker_buy_quote": 5364.978086 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.1163, "high": 0.1165, "low": 0.1146, "close": 0.115, "volume": 206141.97, "close_time": 1761753599999, "quote_volume": 23845.294226, "trades": 420, "taker_buy_base": 96278.56, "taker_buy_quote": 11142.757004 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.115, "high": 0.1156, "low": 0.1138, "close": 0.1144, "volume": 363565.08, "close_time": 1761757199999, "quote_volume": 41657.444691, "trades": 497, "taker_buy_base": 167693.16, "taker_buy_quote": 19217.979829 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.1145, "high": 0.117, "low": 0.1144, "close": 0.117, "volume": 142432.17, "close_time": 1761760799999, "quote_volume": 16469.710831, "trades": 288, "taker_buy_base": 68913.23, "taker_buy_quote": 7958.872899 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.1169, "high": 0.1177, "low": 0.1121, "close": 0.1152, "volume": 895364.0, "close_time": 1761764399999, "quote_volume": 103124.743204, "trades": 1646, "taker_buy_base": 393695.33, "taker_buy_quote": 45337.156429 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.1154, "high": 0.1167, "low": 0.1147, "close": 0.1158, "volume": 276659.47, "close_time": 1761767999999, "quote_volume": 32005.755298, "trades": 799, "taker_buy_base": 128312.66, "taker_buy_quote": 14845.992196 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1159, "high": 0.1171, "low": 0.115, "close": 0.1158, "volume": 582612.15, "close_time": 1761771599999, "quote_volume": 67598.057998, "trades": 779, "taker_buy_base": 162202.52, "taker_buy_quote": 18812.295629 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.1159, "high": 0.1166, "low": 0.1156, "close": 0.1164, "volume": 136495.56, "close_time": 1761775199999, "quote_volume": 15830.609534, "trades": 303, "taker_buy_base": 38599.27, "taker_buy_quote": 4476.63619 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.1163, "high": 0.1167, "low": 0.116, "close": 0.1162, "volume": 121222.46, "close_time": 1761778799999, "quote_volume": 14108.163599, "trades": 346, "taker_buy_base": 71422.93, "taker_buy_quote": 8311.541376 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.1162, "high": 0.1162, "low": 0.1141, "close": 0.1143, "volume": 97217.51, "close_time": 1761782399999, "quote_volume": 11158.7716, "trades": 266, "taker_buy_base": 37735.6, "taker_buy_quote": 4330.468898 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1142, "high": 0.1149, "low": 0.1128, "close": 0.1149, "volume": 187567.87, "close_time": 1761785999999, "quote_volume": 21408.261165, "trades": 325, "taker_buy_base": 79748.16, "taker_buy_quote": 9126.978359 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.1148, "high": 0.1156, "low": 0.1144, "close": 0.1152, "volume": 78706.74, "close_time": 1761789599999, "quote_volume": 9045.351607, "trades": 240, "taker_buy_base": 36283.52, "taker_buy_quote": 4168.739919 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.1151, "high": 0.1157, "low": 0.1149, "close": 0.1155, "volume": 58989.4, "close_time": 1761793199999, "quote_volume": 6804.252793, "trades": 165, "taker_buy_base": 37870.09, "taker_buy_quote": 4367.104738 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.1156, "high": 0.1156, "low": 0.1138, "close": 0.1142, "volume": 93064.78, "close_time": 1761796799999, "quote_volume": 10638.888874, "trades": 221, "taker_buy_base": 21467.26, "taker_buy_quote": 2461.876793 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1142, "high": 0.1142, "low": 0.1099, "close": 0.1107, "volume": 462287.28, "close_time": 1761800399999, "quote_volume": 51609.955545, "trades": 590, "taker_buy_base": 193455.41, "taker_buy_quote": 21530.52015 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.1107, "high": 0.1133, "low": 0.1105, "close": 0.1132, "volume": 279577.71, "close_time": 1761803999999, "quote_volume": 31128.249119, "trades": 259, "taker_buy_base": 212760.18, "taker_buy_quote": 23696.89767 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.1131, "high": 0.1131, "low": 0.1123, "close": 0.1126, "volume": 103534.04, "close_time": 1761807599999, "quote_volume": 11669.653936, "trades": 229, "taker_buy_base": 42137.58, "taker_buy_quote": 4750.193896 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.1126, "high": 0.1139, "low": 0.1123, "close": 0.1137, "volume": 118454.55, "close_time": 1761811199999, "quote_volume": 13444.049928, "trades": 266, "taker_buy_base": 61546.61, "taker_buy_quote": 6983.725226 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1137, "high": 0.1137, "low": 0.112, "close": 0.1122, "volume": 91813.55, "close_time": 1761814799999, "quote_volume": 10349.865971, "trades": 353, "taker_buy_base": 45598.0, "taker_buy_quote": 5142.175526 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.1121, "high": 0.1123, "low": 0.1109, "close": 0.1112, "volume": 110552.1, "close_time": 1761818399999, "quote_volume": 12320.346724, "trades": 371, "taker_buy_base": 57181.2, "taker_buy_quote": 6375.902997 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.1111, "high": 0.1116, "low": 0.1101, "close": 0.1106, "volume": 168293.36, "close_time": 1761821999999, "quote_volume": 18643.857997, "trades": 435, "taker_buy_base": 101604.89, "taker_buy_quote": 11250.226581 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.1106, "high": 0.1108, "low": 0.1099, "close": 0.1101, "volume": 135822.98, "close_time": 1761825599999, "quote_volume": 15004.545136, "trades": 270, "taker_buy_base": 91760.03, "taker_buy_quote": 10136.503232 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1101, "high": 0.1108, "low": 0.1069, "close": 0.108, "volume": 578049.18, "close_time": 1761829199999, "quote_volume": 62705.988755, "trades": 808, "taker_buy_base": 90969.21, "taker_buy_quote": 9915.192111 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.108, "high": 0.1085, "low": 0.1058, "close": 0.1061, "volume": 595835.99, "close_time": 1761832799999, "quote_volume": 63826.929511, "trades": 927, "taker_buy_base": 248683.44, "taker_buy_quote": 26636.051395 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.1061, "high": 0.1078, "low": 0.106, "close": 0.1069, "volume": 302861.28, "close_time": 1761836399999, "quote_volume": 32389.382998, "trades": 657, "taker_buy_base": 201811.17, "taker_buy_quote": 21591.465835 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.107, "high": 0.1074, "low": 0.1051, "close": 0.1058, "volume": 368330.48, "close_time": 1761839999999, "quote_volume": 38953.980162, "trades": 573, "taker_buy_base": 182835.65, "taker_buy_quote": 19343.26583 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1058, "high": 0.1068, "low": 0.1053, "close": 0.1063, "volume": 307893.37, "close_time": 1761843599999, "quote_volume": 32689.208285, "trades": 554, "taker_buy_base": 156249.35, "taker_buy_quote": 16587.763591 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.1062, "high": 0.1062, "low": 0.1041, "close": 0.1053, "volume": 323100.83, "close_time": 1761847199999, "quote_volume": 33903.659589, "trades": 384, "taker_buy_base": 85208.32, "taker_buy_quote": 8961.779503 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.1054, "high": 0.1055, "low": 0.1042, "close": 0.1042, "volume": 133548.42, "close_time": 1761850799999, "quote_volume": 14020.760137, "trades": 195, "taker_buy_base": 90644.14, "taker_buy_quote": 9526.76925 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.1042, "high": 0.1046, "low": 0.101, "close": 0.103, "volume": 1530163.08, "close_time": 1761854399999, "quote_volume": 156934.516559, "trades": 1338, "taker_buy_base": 817170.14, "taker_buy_quote": 83880.032291 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.103, "high": 0.1043, "low": 0.1026, "close": 0.104, "volume": 259701.62, "close_time": 1761857999999, "quote_volume": 26934.665861, "trades": 309, "taker_buy_base": 148068.68, "taker_buy_quote": 15372.860882 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.1041, "high": 0.1052, "low": 0.1039, "close": 0.1049, "volume": 201570.08, "close_time": 1761861599999, "quote_volume": 21039.35185, "trades": 331, "taker_buy_base": 92721.39, "taker_buy_quote": 9685.195997 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.1049, "high": 0.1056, "low": 0.1049, "close": 0.1056, "volume": 46912.27, "close_time": 1761865199999, "quote_volume": 4939.514203, "trades": 111, "taker_buy_base": 29507.99, "taker_buy_quote": 3107.319733 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.1057, "high": 0.107, "low": 0.1053, "close": 0.1069, "volume": 137803.66, "close_time": 1761868799999, "quote_volume": 14623.151702, "trades": 263, "taker_buy_base": 63836.46, "taker_buy_quote": 6775.05847 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1069, "high": 0.1088, "low": 0.1069, "close": 0.1075, "volume": 300220.02, "close_time": 1761872399999, "quote_volume": 32288.719855, "trades": 376, "taker_buy_base": 235374.75, "taker_buy_quote": 25329.938695 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.1074, "high": 0.1083, "low": 0.1074, "close": 0.1079, "volume": 79511.66, "close_time": 1761875999999, "quote_volume": 8582.931584, "trades": 152, "taker_buy_base": 53640.32, "taker_buy_quote": 5788.777236 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.108, "high": 0.1081, "low": 0.1071, "close": 0.1075, "volume": 49799.72, "close_time": 1761879599999, "quote_volume": 5355.242716, "trades": 187, "taker_buy_base": 12195.67, "taker_buy_quote": 1312.92347 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.1074, "high": 0.1079, "low": 0.1073, "close": 0.1076, "volume": 31953.43, "close_time": 1761883199999, "quote_volume": 3436.33025, "trades": 108, "taker_buy_base": 9910.56, "taker_buy_quote": 1066.099207 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1077, "high": 0.1089, "low": 0.1077, "close": 0.1088, "volume": 95675.23, "close_time": 1761886799999, "quote_volume": 10387.72224, "trades": 180, "taker_buy_base": 71728.16, "taker_buy_quote": 7791.856272 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.1087, "high": 0.1087, "low": 0.1081, "close": 0.1083, "volume": 108365.75, "close_time": 1761890399999, "quote_volume": 11748.976044, "trades": 297, "taker_buy_base": 67568.38, "taker_buy_quote": 7328.757855 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.1083, "high": 0.1084, "low": 0.1072, "close": 0.1074, "volume": 107533.17, "close_time": 1761893999999, "quote_volume": 11602.900555, "trades": 286, "taker_buy_base": 54148.41, "taker_buy_quote": 5851.198496 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.1075, "high": 0.1077, "low": 0.107, "close": 0.1073, "volume": 139783.5, "close_time": 1761897599999, "quote_volume": 15002.660776, "trades": 209, "taker_buy_base": 39281.05, "taker_buy_quote": 4216.035987 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1073, "high": 0.1081, "low": 0.1071, "close": 0.1081, "volume": 68984.02, "close_time": 1761901199999, "quote_volume": 7413.759904, "trades": 190, "taker_buy_base": 35829.1, "taker_buy_quote": 3852.359035 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.108, "high": 0.1084, "low": 0.1074, "close": 0.1079, "volume": 158802.11, "close_time": 1761904799999, "quote_volume": 17128.049292, "trades": 240, "taker_buy_base": 56108.3, "taker_buy_quote": 6060.985893 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.1079, "high": 0.108, "low": 0.1074, "close": 0.1077, "volume": 73393.33, "close_time": 1761908399999, "quote_volume": 7900.391043, "trades": 124, "taker_buy_base": 50341.17, "taker_buy_quote": 5419.526267 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.1076, "high": 0.1086, "low": 0.1073, "close": 0.1085, "volume": 332296.11, "close_time": 1761911999999, "quote_volume": 35860.857463, "trades": 263, "taker_buy_base": 156743.6, "taker_buy_quote": 16929.134691 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1084, "high": 0.1088, "low": 0.1076, "close": 0.1078, "volume": 113364.78, "close_time": 1761915599999, "quote_volume": 12270.200313, "trades": 161, "taker_buy_base": 58964.46, "taker_buy_quote": 6378.764464 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.1077, "high": 0.109, "low": 0.1077, "close": 0.109, "volume": 105851.12, "close_time": 1761919199999, "quote_volume": 11456.222484, "trades": 232, "taker_buy_base": 52671.09, "taker_buy_quote": 5705.057564 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.1088, "high": 0.1092, "low": 0.108, "close": 0.1092, "volume": 105806.01, "close_time": 1761922799999, "quote_volume": 11489.862459, "trades": 226, "taker_buy_base": 61450.38, "taker_buy_quote": 6673.375099 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.1091, "high": 0.1098, "low": 0.109, "close": 0.1093, "volume": 124195.39, "close_time": 1761926399999, "quote_volume": 13577.723991, "trades": 250, "taker_buy_base": 81219.47, "taker_buy_quote": 8881.598612 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1074, "close": 0.1075, "volume": 126979.82, "close_time": 1761929999999, "quote_volume": 13783.570858, "trades": 358, "taker_buy_base": 46293.76, "taker_buy_quote": 5025.015486 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.1074, "high": 0.1082, "low": 0.1066, "close": 0.1076, "volume": 182282.1, "close_time": 1761933599999, "quote_volume": 19560.36066, "trades": 392, "taker_buy_base": 115768.74, "taker_buy_quote": 12424.492483 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.1077, "high": 0.1089, "low": 0.1073, "close": 0.1082, "volume": 165533.7, "close_time": 1761937199999, "quote_volume": 17904.105096, "trades": 316, "taker_buy_base": 80071.06, "taker_buy_quote": 8664.278429 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.1082, "high": 0.1099, "low": 0.1076, "close": 0.1097, "volume": 123514.96, "close_time": 1761940799999, "quote_volume": 13465.322784, "trades": 271, "taker_buy_base": 90649.95, "taker_buy_quote": 9887.263412 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1097, "high": 0.1098, "low": 0.1082, "close": 0.1085, "volume": 289555.63, "close_time": 1761944399999, "quote_volume": 31492.074085, "trades": 415, "taker_buy_base": 90199.78, "taker_buy_quote": 9824.935379 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.1085, "high": 0.1086, "low": 0.1081, "close": 0.1083, "volume": 69752.3, "close_time": 1761947999999, "quote_volume": 7555.44308, "trades": 261, "taker_buy_base": 41466.97, "taker_buy_quote": 4494.120295 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.1082, "high": 0.1085, "low": 0.1081, "close": 0.1083, "volume": 59965.99, "close_time": 1761951599999, "quote_volume": 6491.28521, "trades": 228, "taker_buy_base": 31596.26, "taker_buy_quote": 3421.869602 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.1083, "high": 0.1087, "low": 0.1081, "close": 0.1086, "volume": 167384.52, "close_time": 1761955199999, "quote_volume": 18155.931152, "trades": 281, "taker_buy_base": 150281.19, "taker_buy_quote": 16302.4486 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1086, "high": 0.109, "low": 0.1081, "close": 0.109, "volume": 172904.91, "close_time": 1761958799999, "quote_volume": 18762.589582, "trades": 414, "taker_buy_base": 127077.51, "taker_buy_quote": 13790.988413 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.1089, "high": 0.1094, "low": 0.1088, "close": 0.1088, "volume": 57154.52, "close_time": 1761962399999, "quote_volume": 6240.971547, "trades": 175, "taker_buy_base": 32404.41, "taker_buy_quote": 3538.236547 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.1087, "high": 0.1094, "low": 0.1081, "close": 0.1093, "volume": 41061.39, "close_time": 1761965999999, "quote_volume": 4461.658501, "trades": 109, "taker_buy_base": 23886.42, "taker_buy_quote": 2597.030019 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.1094, "high": 0.1098, "low": 0.1092, "close": 0.1098, "volume": 33326.72, "close_time": 1761969599999, "quote_volume": 3648.307635, "trades": 98, "taker_buy_base": 23107.53, "taker_buy_quote": 2530.461213 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.1098, "high": 0.1099, "low": 0.109, "close": 0.109, "volume": 42294.94, "close_time": 1761973199999, "quote_volume": 4623.875703, "trades": 112, "taker_buy_base": 20196.25, "taker_buy_quote": 2207.166032 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.1091, "high": 0.1097, "low": 0.109, "close": 0.1092, "volume": 64021.24, "close_time": 1761976799999, "quote_volume": 6996.556924, "trades": 153, "taker_buy_base": 38741.09, "taker_buy_quote": 4235.364515 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.1092, "high": 0.1099, "low": 0.1092, "close": 0.1099, "volume": 112980.96, "close_time": 1761980399999, "quote_volume": 12379.485401, "trades": 221, "taker_buy_base": 46035.65, "taker_buy_quote": 5047.417693 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.11, "high": 0.1116, "low": 0.1098, "close": 0.1114, "volume": 284200.07, "close_time": 1761983999999, "quote_volume": 31481.359862, "trades": 230, "taker_buy_base": 74114.46, "taker_buy_quote": 8215.141412 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1115, "high": 0.1116, "low": 0.1107, "close": 0.1116, "volume": 135598.29, "close_time": 1761987599999, "quote_volume": 15067.374381, "trades": 178, "taker_buy_base": 89760.92, "taker_buy_quote": 9976.329757 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.1116, "high": 0.1118, "low": 0.111, "close": 0.1111, "volume": 97026.44, "close_time": 1761991199999, "quote_volume": 10812.936973, "trades": 294, "taker_buy_base": 59036.19, "taker_buy_quote": 6581.552844 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.1113, "high": 0.1133, "low": 0.1113, "close": 0.1132, "volume": 286014.59, "close_time": 1761994799999, "quote_volume": 32186.590597, "trades": 332, "taker_buy_base": 140497.19, "taker_buy_quote": 15804.081407 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.1133, "high": 0.1154, "low": 0.1129, "close": 0.1137, "volume": 436947.55, "close_time": 1761998399999, "quote_volume": 49704.623542, "trades": 713, "taker_buy_base": 303054.51, "taker_buy_quote": 34479.960164 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1137, "high": 0.1138, "low": 0.1125, "close": 0.1134, "volume": 225076.55, "close_time": 1762001999999, "quote_volume": 25503.841756, "trades": 366, "taker_buy_base": 108169.42, "taker_buy_quote": 12259.383055 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.1134, "high": 0.1141, "low": 0.1127, "close": 0.1129, "volume": 378645.83, "close_time": 1762005599999, "quote_volume": 42954.456049, "trades": 309, "taker_buy_base": 217642.57, "taker_buy_quote": 24707.046598 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.113, "high": 0.1131, "low": 0.1115, "close": 0.1116, "volume": 209472.74, "close_time": 1762009199999, "quote_volume": 23424.784388, "trades": 231, "taker_buy_base": 67397.1, "taker_buy_quote": 7541.871916 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.1116, "high": 0.1126, "low": 0.1114, "close": 0.1123, "volume": 131443.37, "close_time": 1762012799999, "quote_volume": 14711.771329, "trades": 214, "taker_buy_base": 74354.94, "taker_buy_quote": 8322.652844 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1122, "high": 0.113, "low": 0.1118, "close": 0.1125, "volume": 124551.37, "close_time": 1762016399999, "quote_volume": 14005.229064, "trades": 199, "taker_buy_base": 52091.35, "taker_buy_quote": 5864.665169 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.1126, "high": 0.1127, "low": 0.112, "close": 0.1121, "volume": 106524.61, "close_time": 1762019999999, "quote_volume": 11962.348413, "trades": 179, "taker_buy_base": 54546.76, "taker_buy_quote": 6127.5417 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.1121, "high": 0.1126, "low": 0.1119, "close": 0.1126, "volume": 193623.83, "close_time": 1762023599999, "quote_volume": 21727.328768, "trades": 217, "taker_buy_base": 139110.95, "taker_buy_quote": 15608.398241 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.1125, "high": 0.1125, "low": 0.112, "close": 0.1122, "volume": 44581.54, "close_time": 1762027199999, "quote_volume": 4999.463617, "trades": 96, "taker_buy_base": 27660.21, "taker_buy_quote": 3101.930463 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1122, "high": 0.1128, "low": 0.1122, "close": 0.1124, "volume": 45343.03, "close_time": 1762030799999, "quote_volume": 5096.893957, "trades": 111, "taker_buy_base": 18453.94, "taker_buy_quote": 2074.10651 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.1123, "high": 0.1127, "low": 0.1113, "close": 0.1113, "volume": 55353.81, "close_time": 1762034399999, "quote_volume": 6217.653474, "trades": 98, "taker_buy_base": 33461.24, "taker_buy_quote": 3762.269564 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.1112, "high": 0.1121, "low": 0.1112, "close": 0.1121, "volume": 77427.68, "close_time": 1762037999999, "quote_volume": 8643.321205, "trades": 121, "taker_buy_base": 32150.43, "taker_buy_quote": 3592.99315 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.1121, "high": 0.113, "low": 0.1121, "close": 0.1128, "volume": 101975.37, "close_time": 1762041599999, "quote_volume": 11489.008124, "trades": 108, "taker_buy_base": 68307.81, "taker_buy_quote": 7700.906581 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1128, "high": 0.1128, "low": 0.1119, "close": 0.1124, "volume": 192546.74, "close_time": 1762045199999, "quote_volume": 21686.34673, "trades": 171, "taker_buy_base": 52559.02, "taker_buy_quote": 5913.059482 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.1124, "high": 0.1128, "low": 0.1119, "close": 0.1121, "volume": 74351.5, "close_time": 1762048799999, "quote_volume": 8350.722099, "trades": 162, "taker_buy_base": 32750.39, "taker_buy_quote": 3679.38655 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.1121, "high": 0.1126, "low": 0.1118, "close": 0.1123, "volume": 57345.17, "close_time": 1762052399999, "quote_volume": 6432.258127, "trades": 117, "taker_buy_base": 35592.78, "taker_buy_quote": 3990.322514 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.1122, "high": 0.1124, "low": 0.1117, "close": 0.1117, "volume": 41523.08, "close_time": 1762055999999, "quote_volume": 4654.346288, "trades": 85, "taker_buy_base": 24027.52, "taker_buy_quote": 2692.757412 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1118, "high": 0.1131, "low": 0.1117, "close": 0.1131, "volume": 160725.69, "close_time": 1762059599999, "quote_volume": 18122.606599, "trades": 162, "taker_buy_base": 46179.17, "taker_buy_quote": 5202.457335 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.113, "high": 0.113, "low": 0.1121, "close": 0.113, "volume": 178481.87, "close_time": 1762063199999, "quote_volume": 20045.916976, "trades": 125, "taker_buy_base": 124670.29, "taker_buy_quote": 13997.973094 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.1129, "high": 0.1133, "low": 0.1126, "close": 0.1132, "volume": 106798.04, "close_time": 1762066799999, "quote_volume": 12079.254685, "trades": 152, "taker_buy_base": 32141.77, "taker_buy_quote": 3636.602047 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.1132, "high": 0.1143, "low": 0.1131, "close": 0.1142, "volume": 122811.17, "close_time": 1762070399999, "quote_volume": 13955.454558, "trades": 179, "taker_buy_base": 55608.56, "taker_buy_quote": 6322.436814 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1142, "high": 0.1149, "low": 0.113, "close": 0.1131, "volume": 275617.33, "close_time": 1762073999999, "quote_volume": 31335.48889, "trades": 212, "taker_buy_base": 135834.49, "taker_buy_quote": 15439.243455 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.1133, "high": 0.1139, "low": 0.1124, "close": 0.1126, "volume": 120604.77, "close_time": 1762077599999, "quote_volume": 13634.490962, "trades": 183, "taker_buy_base": 54103.54, "taker_buy_quote": 6129.821343 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.1124, "high": 0.1132, "low": 0.1119, "close": 0.1122, "volume": 269930.09, "close_time": 1762081199999, "quote_volume": 30423.81028, "trades": 238, "taker_buy_base": 124703.65, "taker_buy_quote": 14055.846705 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.1123, "high": 0.1133, "low": 0.1118, "close": 0.1133, "volume": 102225.36, "close_time": 1762084799999, "quote_volume": 11496.900284, "trades": 208, "taker_buy_base": 72080.92, "taker_buy_quote": 8105.965178 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1132, "high": 0.1134, "low": 0.1125, "close": 0.1129, "volume": 82333.76, "close_time": 1762088399999, "quote_volume": 9302.759381, "trades": 154, "taker_buy_base": 25870.51, "taker_buy_quote": 2921.681367 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.1131, "high": 0.1132, "low": 0.1117, "close": 0.1122, "volume": 132385.35, "close_time": 1762091999999, "quote_volume": 14868.875709, "trades": 209, "taker_buy_base": 52652.16, "taker_buy_quote": 5918.749585 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.1121, "high": 0.1125, "low": 0.1098, "close": 0.1102, "volume": 198896.86, "close_time": 1762095599999, "quote_volume": 22008.674908, "trades": 306, "taker_buy_base": 49827.02, "taker_buy_quote": 5516.412078 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.1101, "high": 0.1108, "low": 0.1097, "close": 0.1101, "volume": 92779.82, "close_time": 1762099199999, "quote_volume": 10217.678, "trades": 218, "taker_buy_base": 40087.88, "taker_buy_quote": 4417.673587 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.11, "high": 0.1106, "low": 0.1083, "close": 0.1106, "volume": 134492.16, "close_time": 1762102799999, "quote_volume": 14718.657406, "trades": 291, "taker_buy_base": 67781.8, "taker_buy_quote": 7420.2689 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.1104, "high": 0.1106, "low": 0.1094, "close": 0.11, "volume": 78202.59, "close_time": 1762106399999, "quote_volume": 8601.196144, "trades": 151, "taker_buy_base": 28866.8, "taker_buy_quote": 3177.08496 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.1101, "high": 0.1108, "low": 0.1098, "close": 0.1102, "volume": 128615.16, "close_time": 1762109999999, "quote_volume": 14173.251201, "trades": 161, "taker_buy_base": 77976.46, "taker_buy_quote": 8596.813644 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.1101, "high": 0.1103, "low": 0.1089, "close": 0.1096, "volume": 102746.86, "close_time": 1762113599999, "quote_volume": 11236.263327, "trades": 159, "taker_buy_base": 28921.6, "taker_buy_quote": 3167.587831 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1096, "high": 0.1106, "low": 0.1093, "close": 0.1105, "volume": 70789.43, "close_time": 1762117199999, "quote_volume": 7777.197676, "trades": 145, "taker_buy_base": 39574.04, "taker_buy_quote": 4348.989475 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.1103, "high": 0.111, "low": 0.11, "close": 0.1108, "volume": 55212.1, "close_time": 1762120799999, "quote_volume": 6102.410018, "trades": 128, "taker_buy_base": 36398.5, "taker_buy_quote": 4025.800551 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.1109, "high": 0.1109, "low": 0.11, "close": 0.1105, "volume": 71237.02, "close_time": 1762124399999, "quote_volume": 7873.677714, "trades": 165, "taker_buy_base": 34176.73, "taker_buy_quote": 3779.572757 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.1107, "high": 0.1128, "low": 0.1107, "close": 0.1128, "volume": 128312.69, "close_time": 1762127999999, "quote_volume": 14310.844585, "trades": 161, "taker_buy_base": 75460.68, "taker_buy_quote": 8421.712473 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1126, "high": 0.1129, "low": 0.1107, "close": 0.1109, "volume": 218453.7, "close_time": 1762131599999, "quote_volume": 24406.909812, "trades": 192, "taker_buy_base": 114127.21, "taker_buy_quote": 12785.82787 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.1106, "high": 0.1108, "low": 0.1084, "close": 0.1088, "volume": 199585.81, "close_time": 1762135199999, "quote_volume": 21836.872109, "trades": 268, "taker_buy_base": 69815.38, "taker_buy_quote": 7646.453374 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.1088, "high": 0.1091, "low": 0.1074, "close": 0.108, "volume": 167975.53, "close_time": 1762138799999, "quote_volume": 18147.448625, "trades": 470, "taker_buy_base": 91124.04, "taker_buy_quote": 9841.913385 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.1079, "high": 0.1081, "low": 0.1016, "close": 0.1017, "volume": 1046052.88, "close_time": 1762142399999, "quote_volume": 109221.339247, "trades": 1229, "taker_buy_base": 285466.71, "taker_buy_quote": 29655.0694 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1017, "high": 0.1017, "low": 0.0999, "close": 0.1016, "volume": 682148.36, "close_time": 1762145999999, "quote_volume": 68876.381046, "trades": 908, "taker_buy_base": 370887.42, "taker_buy_quote": 37474.988495 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.1016, "high": 0.1029, "low": 0.1015, "close": 0.1019, "volume": 386892.15, "close_time": 1762149599999, "quote_volume": 39576.629072, "trades": 696, "taker_buy_base": 200216.32, "taker_buy_quote": 20501.944195 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.1018, "high": 0.1025, "low": 0.1008, "close": 0.1021, "volume": 256016.28, "close_time": 1762153199999, "quote_volume": 26101.310354, "trades": 636, "taker_buy_base": 130560.29, "taker_buy_quote": 13311.203602 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.1021, "high": 0.1044, "low": 0.1018, "close": 0.1035, "volume": 261273.52, "close_time": 1762156799999, "quote_volume": 26985.194526, "trades": 690, "taker_buy_base": 155860.39, "taker_buy_quote": 16111.644788 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1035, "high": 0.104, "low": 0.1022, "close": 0.1033, "volume": 200659.84, "close_time": 1762160399999, "quote_volume": 20715.805705, "trades": 478, "taker_buy_base": 120460.53, "taker_buy_quote": 12436.41917 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.1033, "high": 0.1045, "low": 0.1014, "close": 0.1017, "volume": 423431.9, "close_time": 1762163999999, "quote_volume": 43529.279511, "trades": 457, "taker_buy_base": 204658.37, "taker_buy_quote": 21073.698232 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.1015, "high": 0.1026, "low": 0.1006, "close": 0.1008, "volume": 196103.95, "close_time": 1762167599999, "quote_volume": 19948.393804, "trades": 435, "taker_buy_base": 83327.72, "taker_buy_quote": 8487.555139 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.1009, "high": 0.1029, "low": 0.1009, "close": 0.102, "volume": 400817.38, "close_time": 1762171199999, "quote_volume": 40940.822488, "trades": 381, "taker_buy_base": 214537.63, "taker_buy_quote": 21916.795541 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.102, "high": 0.1031, "low": 0.1017, "close": 0.1018, "volume": 209679.86, "close_time": 1762174799999, "quote_volume": 21509.115138, "trades": 337, "taker_buy_base": 117964.65, "taker_buy_quote": 12109.916942 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.1017, "high": 0.1026, "low": 0.1012, "close": 0.1015, "volume": 163832.58, "close_time": 1762178399999, "quote_volume": 16677.680082, "trades": 420, "taker_buy_base": 66027.38, "taker_buy_quote": 6722.343371 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.1016, "high": 0.1029, "low": 0.1009, "close": 0.1017, "volume": 312324.8, "close_time": 1762181999999, "quote_volume": 31711.614351, "trades": 533, "taker_buy_base": 105622.18, "taker_buy_quote": 10720.089269 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.1019, "high": 0.102, "low": 0.0932, "close": 0.0947, "volume": 1276601.3, "close_time": 1762185599999, "quote_volume": 123014.854827, "trades": 1685, "taker_buy_base": 450955.42, "taker_buy_quote": 43238.913357 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0947, "high": 0.0973, "low": 0.0942, "close": 0.0971, "volume": 822079.38, "close_time": 1762189199999, "quote_volume": 78772.212943, "trades": 810, "taker_buy_base": 314798.67, "taker_buy_quote": 30242.343293 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.097, "high": 0.0987, "low": 0.0968, "close": 0.0984, "volume": 500878.77, "close_time": 1762192799999, "quote_volume": 49141.704887, "trades": 511, "taker_buy_base": 193179.03, "taker_buy_quote": 18943.592595 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.0984, "high": 0.0986, "low": 0.0969, "close": 0.097, "volume": 364694.39, "close_time": 1762196399999, "quote_volume": 35543.973623, "trades": 356, "taker_buy_base": 170330.51, "taker_buy_quote": 16605.60574 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.097, "high": 0.0971, "low": 0.0956, "close": 0.0956, "volume": 190646.02, "close_time": 1762199999999, "quote_volume": 18379.152719, "trades": 357, "taker_buy_base": 89960.7, "taker_buy_quote": 8682.216342 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0956, "high": 0.0959, "low": 0.0934, "close": 0.0937, "volume": 279039.83, "close_time": 1762203599999, "quote_volume": 26400.320868, "trades": 656, "taker_buy_base": 137448.27, "taker_buy_quote": 13020.507391 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.0938, "high": 0.0959, "low": 0.0932, "close": 0.0955, "volume": 780136.24, "close_time": 1762207199999, "quote_volume": 73757.388162, "trades": 776, "taker_buy_base": 397250.88, "taker_buy_quote": 37686.621131 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0941, "close": 0.0948, "volume": 256576.69, "close_time": 1762210799999, "quote_volume": 24340.402149, "trades": 439, "taker_buy_base": 111999.67, "taker_buy_quote": 10632.504983 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.0947, "high": 0.0956, "low": 0.094, "close": 0.0955, "volume": 128762.79, "close_time": 1762214399999, "quote_volume": 12242.242436, "trades": 331, "taker_buy_base": 58386.8, "taker_buy_quote": 5547.663568 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0955, "high": 0.0973, "low": 0.0949, "close": 0.0967, "volume": 470938.44, "close_time": 1762217999999, "quote_volume": 45295.473405, "trades": 731, "taker_buy_base": 264245.08, "taker_buy_quote": 25463.083797 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.0967, "high": 0.097, "low": 0.0962, "close": 0.0967, "volume": 119580.21, "close_time": 1762221599999, "quote_volume": 11550.640661, "trades": 295, "taker_buy_base": 69291.58, "taker_buy_quote": 6694.066712 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.0966, "high": 0.0968, "low": 0.0962, "close": 0.0963, "volume": 181409.26, "close_time": 1762225199999, "quote_volume": 17506.477969, "trades": 304, "taker_buy_base": 90399.39, "taker_buy_quote": 8725.939661 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.0963, "high": 0.0976, "low": 0.0962, "close": 0.0975, "volume": 95795.29, "close_time": 1762228799999, "quote_volume": 9297.034026, "trades": 260, "taker_buy_base": 54554.49, "taker_buy_quote": 5293.393976 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0974, "high": 0.0983, "low": 0.0971, "close": 0.0973, "volume": 210144.3, "close_time": 1762232399999, "quote_volume": 20544.042169, "trades": 402, "taker_buy_base": 121922.76, "taker_buy_quote": 11922.946102 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.0972, "high": 0.0978, "low": 0.0929, "close": 0.0929, "volume": 520711.55, "close_time": 1762235999999, "quote_volume": 49626.451334, "trades": 641, "taker_buy_base": 237429.69, "taker_buy_quote": 22579.176841 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.0929, "high": 0.0964, "low": 0.0928, "close": 0.0947, "volume": 249246.28, "close_time": 1762239599999, "quote_volume": 23692.151215, "trades": 427, "taker_buy_base": 123094.35, "taker_buy_quote": 11707.24147 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.0947, "high": 0.0949, "low": 0.093, "close": 0.0935, "volume": 267993.35, "close_time": 1762243199999, "quote_volume": 25171.225629, "trades": 453, "taker_buy_base": 130164.12, "taker_buy_quote": 12235.300905 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0935, "high": 0.0961, "low": 0.093, "close": 0.0952, "volume": 608307.15, "close_time": 1762246799999, "quote_volume": 57570.440548, "trades": 510, "taker_buy_base": 227488.81, "taker_buy_quote": 21550.796194 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.0953, "high": 0.0962, "low": 0.0951, "close": 0.0961, "volume": 173280.65, "close_time": 1762250399999, "quote_volume": 16564.27908, "trades": 290, "taker_buy_base": 84739.94, "taker_buy_quote": 8103.653399 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.0961, "high": 0.0964, "low": 0.0957, "close": 0.0961, "volume": 111481.67, "close_time": 1762253999999, "quote_volume": 10717.234194, "trades": 246, "taker_buy_base": 68253.36, "taker_buy_quote": 6561.760003 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.096, "high": 0.0969, "low": 0.0951, "close": 0.0957, "volume": 259903.84, "close_time": 1762257599999, "quote_volume": 24974.199125, "trades": 435, "taker_buy_base": 162616.74, "taker_buy_quote": 15632.791442 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0946, "close": 0.0954, "volume": 134634.86, "close_time": 1762261199999, "quote_volume": 12807.284315, "trades": 246, "taker_buy_base": 74112.71, "taker_buy_quote": 7051.443483 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.0953, "high": 0.0957, "low": 0.0942, "close": 0.0949, "volume": 411852.46, "close_time": 1762264799999, "quote_volume": 39111.842255, "trades": 606, "taker_buy_base": 196179.71, "taker_buy_quote": 18639.428763 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.0949, "high": 0.0975, "low": 0.0939, "close": 0.0971, "volume": 498830.69, "close_time": 1762268399999, "quote_volume": 47594.033342, "trades": 740, "taker_buy_base": 280243.56, "taker_buy_quote": 26834.521771 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.0972, "high": 0.0976, "low": 0.0951, "close": 0.0955, "volume": 230250.61, "close_time": 1762271999999, "quote_volume": 22226.417326, "trades": 446, "taker_buy_base": 128169.69, "taker_buy_quote": 12369.809842 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0956, "high": 0.0966, "low": 0.094, "close": 0.0944, "volume": 291921.89, "close_time": 1762275599999, "quote_volume": 27810.479442, "trades": 622, "taker_buy_base": 128391.9, "taker_buy_quote": 12242.236553 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.0944, "high": 0.0952, "low": 0.0917, "close": 0.0943, "volume": 442118.98, "close_time": 1762279199999, "quote_volume": 41357.038177, "trades": 728, "taker_buy_base": 206465.77, "taker_buy_quote": 19318.411441 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.0942, "high": 0.0942, "low": 0.089, "close": 0.093, "volume": 927671.04, "close_time": 1762282799999, "quote_volume": 84708.885118, "trades": 956, "taker_buy_base": 370304.77, "taker_buy_quote": 33881.49746 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.0931, "high": 0.0941, "low": 0.092, "close": 0.0921, "volume": 530012.93, "close_time": 1762286399999, "quote_volume": 49236.93263, "trades": 538, "taker_buy_base": 272472.19, "taker_buy_quote": 25318.186387 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0922, "high": 0.0931, "low": 0.0875, "close": 0.0923, "volume": 1097741.3, "close_time": 1762289999999, "quote_volume": 99216.980355, "trades": 1426, "taker_buy_base": 516248.97, "taker_buy_quote": 46769.202669 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.0922, "high": 0.0922, "low": 0.0877, "close": 0.0916, "volume": 680211.95, "close_time": 1762293599999, "quote_volume": 61470.119635, "trades": 1042, "taker_buy_base": 277785.93, "taker_buy_quote": 25060.545195 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.0915, "high": 0.0938, "low": 0.0911, "close": 0.0933, "volume": 350822.61, "close_time": 1762297199999, "quote_volume": 32539.247397, "trades": 583, "taker_buy_base": 212305.45, "taker_buy_quote": 19709.775549 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.0934, "high": 0.094, "low": 0.0929, "close": 0.0932, "volume": 245326.33, "close_time": 1762300799999, "quote_volume": 22919.439751, "trades": 349, "taker_buy_base": 137943.53, "taker_buy_quote": 12886.540344 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0932, "high": 0.0935, "low": 0.0915, "close": 0.0917, "volume": 173074.21, "close_time": 1762304399999, "quote_volume": 15977.321875, "trades": 363, "taker_buy_base": 121641.43, "taker_buy_quote": 11226.975851 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.0918, "high": 0.0919, "low": 0.0881, "close": 0.0915, "volume": 299609.07, "close_time": 1762307999999, "quote_volume": 26920.459297, "trades": 577, "taker_buy_base": 136030.55, "taker_buy_quote": 12259.632732 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.0916, "high": 0.0933, "low": 0.0915, "close": 0.0933, "volume": 325271.91, "close_time": 1762311599999, "quote_volume": 30048.656066, "trades": 615, "taker_buy_base": 157146.73, "taker_buy_quote": 14518.318338 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.0933, "high": 0.0938, "low": 0.093, "close": 0.0933, "volume": 203563.57, "close_time": 1762315199999, "quote_volume": 19003.408082, "trades": 404, "taker_buy_base": 115683.47, "taker_buy_quote": 10802.599376 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0933, "high": 0.0938, "low": 0.0925, "close": 0.0931, "volume": 96401.73, "close_time": 1762318799999, "quote_volume": 8980.205836, "trades": 241, "taker_buy_base": 41539.18, "taker_buy_quote": 3871.082367 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.0932, "high": 0.0941, "low": 0.0932, "close": 0.0938, "volume": 114772.07, "close_time": 1762322399999, "quote_volume": 10743.094338, "trades": 240, "taker_buy_base": 67152.18, "taker_buy_quote": 6286.329121 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.0938, "high": 0.094, "low": 0.0933, "close": 0.0939, "volume": 76766.61, "close_time": 1762325999999, "quote_volume": 7187.346006, "trades": 210, "taker_buy_base": 39095.8, "taker_buy_quote": 3662.158988 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.094, "high": 0.0945, "low": 0.0932, "close": 0.0941, "volume": 324030.42, "close_time": 1762329599999, "quote_volume": 30383.176565, "trades": 309, "taker_buy_base": 158920.01, "taker_buy_quote": 14943.634449 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0941, "high": 0.0941, "low": 0.092, "close": 0.0933, "volume": 457059.69, "close_time": 1762333199999, "quote_volume": 42619.59006, "trades": 514, "taker_buy_base": 195211.61, "taker_buy_quote": 18188.488705 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.0933, "high": 0.0943, "low": 0.0932, "close": 0.0941, "volume": 240243.22, "close_time": 1762336799999, "quote_volume": 22576.273803, "trades": 441, "taker_buy_base": 150434.34, "taker_buy_quote": 14138.537952 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.0941, "high": 0.0941, "low": 0.093, "close": 0.093, "volume": 141599.07, "close_time": 1762340399999, "quote_volume": 13267.671261, "trades": 329, "taker_buy_base": 67894.55, "taker_buy_quote": 6364.495894 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.0929, "high": 0.0966, "low": 0.0929, "close": 0.0952, "volume": 183980.15, "close_time": 1762343999999, "quote_volume": 17437.841419, "trades": 350, "taker_buy_base": 129416.0, "taker_buy_quote": 12289.16678 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0953, "high": 0.096, "low": 0.0949, "close": 0.0954, "volume": 81090.59, "close_time": 1762347599999, "quote_volume": 7732.078546, "trades": 212, "taker_buy_base": 54994.95, "taker_buy_quote": 5245.086854 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.0954, "high": 0.0968, "low": 0.0951, "close": 0.0964, "volume": 105192.38, "close_time": 1762351199999, "quote_volume": 10098.576665, "trades": 284, "taker_buy_base": 55942.69, "taker_buy_quote": 5369.704634 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.0964, "high": 0.0969, "low": 0.0951, "close": 0.0961, "volume": 147922.3, "close_time": 1762354799999, "quote_volume": 14204.98898, "trades": 309, "taker_buy_base": 82182.19, "taker_buy_quote": 7899.266489 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.0961, "high": 0.097, "low": 0.0956, "close": 0.0969, "volume": 158555.57, "close_time": 1762358399999, "quote_volume": 15260.629738, "trades": 334, "taker_buy_base": 72347.0, "taker_buy_quote": 6980.141021 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.097, "high": 0.0976, "low": 0.0958, "close": 0.0976, "volume": 248120.51, "close_time": 1762361999999, "quote_volume": 23987.563758, "trades": 321, "taker_buy_base": 141431.74, "taker_buy_quote": 13715.980829 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.0975, "high": 0.0978, "low": 0.0969, "close": 0.0977, "volume": 88076.59, "close_time": 1762365599999, "quote_volume": 8587.957763, "trades": 236, "taker_buy_base": 49971.38, "taker_buy_quote": 4874.601891 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.0976, "high": 0.0984, "low": 0.0973, "close": 0.098, "volume": 163320.97, "close_time": 1762369199999, "quote_volume": 15978.760835, "trades": 267, "taker_buy_base": 44788.19, "taker_buy_quote": 4386.521347 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.098, "high": 0.098, "low": 0.0972, "close": 0.0973, "volume": 44272.1, "close_time": 1762372799999, "quote_volume": 4320.572418, "trades": 127, "taker_buy_base": 21599.58, "taker_buy_quote": 2108.151988 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0973, "high": 0.0977, "low": 0.0966, "close": 0.0969, "volume": 122372.64, "close_time": 1762376399999, "quote_volume": 11892.375025, "trades": 289, "taker_buy_base": 60953.67, "taker_buy_quote": 5927.038098 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.0969, "high": 0.0984, "low": 0.0964, "close": 0.0978, "volume": 188680.9, "close_time": 1762379999999, "quote_volume": 18395.276757, "trades": 435, "taker_buy_base": 128099.05, "taker_buy_quote": 12486.659147 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.0978, "high": 0.0983, "low": 0.0978, "close": 0.0983, "volume": 100800.25, "close_time": 1762383599999, "quote_volume": 9874.534777, "trades": 213, "taker_buy_base": 52474.4, "taker_buy_quote": 5142.625027 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.0982, "high": 0.0986, "low": 0.0977, "close": 0.0977, "volume": 77071.27, "close_time": 1762387199999, "quote_volume": 7566.920648, "trades": 148, "taker_buy_base": 25697.27, "taker_buy_quote": 2524.783846 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0976, "high": 0.0978, "low": 0.0971, "close": 0.0977, "volume": 95364.39, "close_time": 1762390799999, "quote_volume": 9283.052418, "trades": 211, "taker_buy_base": 29336.4, "taker_buy_quote": 2855.94833 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.0977, "high": 0.0978, "low": 0.0965, "close": 0.0973, "volume": 186888.86, "close_time": 1762394399999, "quote_volume": 18125.056838, "trades": 412, "taker_buy_base": 94981.49, "taker_buy_quote": 9213.015479 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.0972, "high": 0.0981, "low": 0.0965, "close": 0.0978, "volume": 155219.84, "close_time": 1762397999999, "quote_volume": 15061.210159, "trades": 266, "taker_buy_base": 49211.36, "taker_buy_quote": 4786.706191 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.0977, "high": 0.0994, "low": 0.0977, "close": 0.099, "volume": 241854.88, "close_time": 1762401599999, "quote_volume": 23952.214408, "trades": 327, "taker_buy_base": 143229.94, "taker_buy_quote": 14187.98913 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.099, "high": 0.1001, "low": 0.099, "close": 0.0997, "volume": 179571.79, "close_time": 1762405199999, "quote_volume": 17909.575538, "trades": 213, "taker_buy_base": 83310.26, "taker_buy_quote": 8316.449801 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.0997, "high": 0.0997, "low": 0.0969, "close": 0.0972, "volume": 300766.87, "close_time": 1762408799999, "quote_volume": 29454.164564, "trades": 520, "taker_buy_base": 78748.88, "taker_buy_quote": 7705.525285 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.0971, "high": 0.0979, "low": 0.0971, "close": 0.0976, "volume": 178496.46, "close_time": 1762412399999, "quote_volume": 17420.589612, "trades": 335, "taker_buy_base": 74491.18, "taker_buy_quote": 7268.457907 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.0976, "high": 0.0983, "low": 0.0968, "close": 0.0975, "volume": 329497.42, "close_time": 1762415999999, "quote_volume": 32141.329239, "trades": 602, "taker_buy_base": 168927.68, "taker_buy_quote": 16498.214265 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0975, "high": 0.0976, "low": 0.0966, "close": 0.0972, "volume": 383152.35, "close_time": 1762419599999, "quote_volume": 37211.889553, "trades": 296, "taker_buy_base": 158947.38, "taker_buy_quote": 15432.19531 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.0971, "high": 0.0977, "low": 0.0967, "close": 0.0971, "volume": 126250.43, "close_time": 1762423199999, "quote_volume": 12278.776872, "trades": 322, "taker_buy_base": 54492.99, "taker_buy_quote": 5303.187711 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.0972, "high": 0.0981, "low": 0.0965, "close": 0.098, "volume": 308680.66, "close_time": 1762426799999, "quote_volume": 30088.323525, "trades": 415, "taker_buy_base": 130822.52, "taker_buy_quote": 12742.388905 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.0979, "high": 0.0981, "low": 0.0971, "close": 0.0979, "volume": 137584.09, "close_time": 1762430399999, "quote_volume": 13446.36032, "trades": 277, "taker_buy_base": 94716.08, "taker_buy_quote": 9259.013089 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0978, "high": 0.0982, "low": 0.0967, "close": 0.0969, "volume": 104752.69, "close_time": 1762433999999, "quote_volume": 10198.228729, "trades": 371, "taker_buy_base": 46179.61, "taker_buy_quote": 4490.765824 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.0969, "high": 0.1002, "low": 0.0969, "close": 0.0996, "volume": 283790.78, "close_time": 1762437599999, "quote_volume": 28047.515045, "trades": 609, "taker_buy_base": 163168.13, "taker_buy_quote": 16110.045029 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.0996, "high": 0.1001, "low": 0.0975, "close": 0.0979, "volume": 224480.99, "close_time": 1762441199999, "quote_volume": 22140.064499, "trades": 589, "taker_buy_base": 121161.99, "taker_buy_quote": 11958.890361 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.0979, "high": 0.0992, "low": 0.0961, "close": 0.0966, "volume": 292186.67, "close_time": 1762444799999, "quote_volume": 28540.527548, "trades": 702, "taker_buy_base": 151771.75, "taker_buy_quote": 14838.630099 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0966, "high": 0.097, "low": 0.0946, "close": 0.096, "volume": 403120.32, "close_time": 1762448399999, "quote_volume": 38664.207571, "trades": 732, "taker_buy_base": 226744.55, "taker_buy_quote": 21760.231515 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.096, "high": 0.0978, "low": 0.0958, "close": 0.0977, "volume": 184566.61, "close_time": 1762451999999, "quote_volume": 17874.036813, "trades": 610, "taker_buy_base": 130240.06, "taker_buy_quote": 12615.634922 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.0977, "high": 0.0986, "low": 0.0962, "close": 0.0978, "volume": 187730.24, "close_time": 1762455599999, "quote_volume": 18348.764942, "trades": 430, "taker_buy_base": 122567.57, "taker_buy_quote": 11980.40265 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.0978, "high": 0.0985, "low": 0.0972, "close": 0.0984, "volume": 349564.55, "close_time": 1762459199999, "quote_volume": 34179.455945, "trades": 757, "taker_buy_base": 161954.57, "taker_buy_quote": 15849.479566 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0984, "high": 0.099, "low": 0.0971, "close": 0.0979, "volume": 219737.93, "close_time": 1762462799999, "quote_volume": 21541.318942, "trades": 619, "taker_buy_base": 92393.24, "taker_buy_quote": 9061.234124 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.098, "high": 0.0992, "low": 0.0974, "close": 0.0987, "volume": 219075.56, "close_time": 1762466399999, "quote_volume": 21521.492842, "trades": 648, "taker_buy_base": 107863.24, "taker_buy_quote": 10616.109176 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.0989, "high": 0.0991, "low": 0.0974, "close": 0.0986, "volume": 145263.6, "close_time": 1762469999999, "quote_volume": 14290.146508, "trades": 582, "taker_buy_base": 64867.68, "taker_buy_quote": 6383.800865 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.0986, "high": 0.0987, "low": 0.0971, "close": 0.0985, "volume": 157357.67, "close_time": 1762473599999, "quote_volume": 15381.936629, "trades": 588, "taker_buy_base": 75709.22, "taker_buy_quote": 7405.107783 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0986, "high": 0.1006, "low": 0.0984, "close": 0.1004, "volume": 178508.91, "close_time": 1762477199999, "quote_volume": 17778.988253, "trades": 511, "taker_buy_base": 112365.77, "taker_buy_quote": 11195.802224 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.1004, "high": 0.1014, "low": 0.0996, "close": 0.1012, "volume": 172868.49, "close_time": 1762480799999, "quote_volume": 17347.439721, "trades": 409, "taker_buy_base": 99993.41, "taker_buy_quote": 10030.881453 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.1013, "high": 0.102, "low": 0.1005, "close": 0.102, "volume": 322920.7, "close_time": 1762484399999, "quote_volume": 32744.211561, "trades": 605, "taker_buy_base": 189910.16, "taker_buy_quote": 19258.441692 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.102, "high": 0.1038, "low": 0.102, "close": 0.1029, "volume": 491616.37, "close_time": 1762487999999, "quote_volume": 50611.604397, "trades": 955, "taker_buy_base": 309394.38, "taker_buy_quote": 31877.728553 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1031, "high": 0.1035, "low": 0.1022, "close": 0.1033, "volume": 178061.64, "close_time": 1762491599999, "quote_volume": 18315.374711, "trades": 412, "taker_buy_base": 99967.93, "taker_buy_quote": 10287.744038 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.1031, "high": 0.1049, "low": 0.1031, "close": 0.1046, "volume": 192452.84, "close_time": 1762495199999, "quote_volume": 20074.586944, "trades": 406, "taker_buy_base": 103566.16, "taker_buy_quote": 10799.093895 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.1047, "high": 0.1063, "low": 0.1046, "close": 0.1049, "volume": 351185.47, "close_time": 1762498799999, "quote_volume": 36999.286793, "trades": 496, "taker_buy_base": 202357.62, "taker_buy_quote": 21332.233112 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.1049, "high": 0.1063, "low": 0.1046, "close": 0.1063, "volume": 245184.91, "close_time": 1762502399999, "quote_volume": 25758.07373, "trades": 409, "taker_buy_base": 90120.76, "taker_buy_quote": 9480.768457 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1062, "high": 0.1071, "low": 0.1054, "close": 0.106, "volume": 502648.37, "close_time": 1762505999999, "quote_volume": 53379.423592, "trades": 842, "taker_buy_base": 210714.32, "taker_buy_quote": 22345.352281 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.1061, "high": 0.1064, "low": 0.1036, "close": 0.1052, "volume": 452046.15, "close_time": 1762509599999, "quote_volume": 47513.76815, "trades": 1293, "taker_buy_base": 251600.64, "taker_buy_quote": 26485.104349 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.1053, "high": 0.117, "low": 0.1051, "close": 0.1146, "volume": 7224204.54, "close_time": 1762513199999, "quote_volume": 804208.80645, "trades": 7307, "taker_buy_base": 3909440.56, "taker_buy_quote": 435940.96656 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.1145, "high": 0.1146, "low": 0.1023, "close": 0.1053, "volume": 3374263.48, "close_time": 1762516799999, "quote_volume": 359129.599265, "trades": 5038, "taker_buy_base": 1520592.01, "taker_buy_quote": 161385.070078 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1052, "high": 0.1052, "low": 0.1013, "close": 0.1017, "volume": 951702.42, "close_time": 1762520399999, "quote_volume": 98047.63374, "trades": 2412, "taker_buy_base": 336737.44, "taker_buy_quote": 34715.768981 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.1017, "high": 0.1043, "low": 0.1014, "close": 0.1033, "volume": 580322.77, "close_time": 1762523999999, "quote_volume": 59711.632477, "trades": 1074, "taker_buy_base": 327829.95, "taker_buy_quote": 33682.806505 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.1033, "high": 0.108, "low": 0.1019, "close": 0.1072, "volume": 1002997.95, "close_time": 1762527599999, "quote_volume": 105289.673621, "trades": 1673, "taker_buy_base": 528262.38, "taker_buy_quote": 55615.426299 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.1073, "high": 0.1096, "low": 0.1066, "close": 0.1093, "volume": 1169189.06, "close_time": 1762531199999, "quote_volume": 126727.704944, "trades": 1537, "taker_buy_base": 536394.2, "taker_buy_quote": 58129.51777 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1094, "high": 0.235, "low": 0.109, "close": 0.2268, "volume": 32669600.78, "close_time": 1762534799999, "quote_volume": 5986516.875235, "trades": 82406, "taker_buy_base": 17559725.73, "taker_buy_quote": 3188381.628794 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.2268, "high": 0.275, "low": 0.174, "close": 0.191, "volume": 51467006.44, "close_time": 1762538399999, "quote_volume": 11333905.476898, "trades": 141508, "taker_buy_base": 24558803.82, "taker_buy_quote": 5440809.58426 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.1907, "high": 0.2192, "low": 0.1645, "close": 0.173, "volume": 19100562.56, "close_time": 1762541999999, "quote_volume": 3697299.009465, "trades": 38112, "taker_buy_base": 9255279.76, "taker_buy_quote": 1797557.677251 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.173, "high": 0.2169, "low": 0.1688, "close": 0.1873, "volume": 18446285.66, "close_time": 1762545599999, "quote_volume": 3537473.213257, "trades": 38754, "taker_buy_base": 9640242.42, "taker_buy_quote": 1849528.938225 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1873, "high": 0.1982, "low": 0.1755, "close": 0.1791, "volume": 9101670.09, "close_time": 1762549199999, "quote_volume": 1698336.121574, "trades": 17341, "taker_buy_base": 4458395.02, "taker_buy_quote": 832728.650769 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.1791, "high": 0.191, "low": 0.175, "close": 0.1844, "volume": 6604509.89, "close_time": 1762552799999, "quote_volume": 1208135.555892, "trades": 10600, "taker_buy_base": 3113772.13, "taker_buy_quote": 570836.087506 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.1843, "high": 0.195, "low": 0.18, "close": 0.1881, "volume": 5123921.86, "close_time": 1762556399999, "quote_volume": 961731.346236, "trades": 10531, "taker_buy_base": 2798209.98, "taker_buy_quote": 526665.02741 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.1883, "high": 0.228, "low": 0.1868, "close": 0.2039, "volume": 23309554.05, "close_time": 1762559999999, "quote_volume": 4850517.952502, "trades": 48729, "taker_buy_base": 11900673.65, "taker_buy_quote": 2477907.45805 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.204, "high": 0.2043, "low": 0.1687, "close": 0.1695, "volume": 12591826.68, "close_time": 1762563599999, "quote_volume": 2338755.923717, "trades": 20678, "taker_buy_base": 5886183.82, "taker_buy_quote": 1093528.08108 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.1695, "high": 0.1802, "low": 0.1693, "close": 0.1747, "volume": 5476484.89, "close_time": 1762567199999, "quote_volume": 955737.352403, "trades": 9769, "taker_buy_base": 2929246.6, "taker_buy_quote": 511961.50154 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.1749, "high": 0.1928, "low": 0.1741, "close": 0.188, "volume": 6072277.67, "close_time": 1762570799999, "quote_volume": 1113298.774253, "trades": 11678, "taker_buy_base": 3269260.69, "taker_buy_quote": 599093.585857 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.1879, "high": 0.2043, "low": 0.1834, "close": 0.1882, "volume": 10189716.63, "close_time": 1762574399999, "quote_volume": 1979913.29472, "trades": 18023, "taker_buy_base": 4741813.05, "taker_buy_quote": 921330.168593 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1884, "high": 0.2351, "low": 0.1837, "close": 0.233, "volume": 16658680.27, "close_time": 1762577999999, "quote_volume": 3511381.856107, "trades": 32308, "taker_buy_base": 9288654.0, "taker_buy_quote": 1959703.636663 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.2325, "high": 0.2587, "low": 0.2115, "close": 0.2144, "volume": 25441842.57, "close_time": 1762581599999, "quote_volume": 5994316.320216, "trades": 50117, "taker_buy_base": 12691185.5, "taker_buy_quote": 2996220.820446 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.2143, "high": 0.2258, "low": 0.2052, "close": 0.2097, "volume": 12108418.55, "close_time": 1762585199999, "quote_volume": 2605257.370069, "trades": 18583, "taker_buy_base": 5726297.78, "taker_buy_quote": 1234850.649951 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.2095, "high": 0.2266, "low": 0.194, "close": 0.2226, "volume": 13000311.29, "close_time": 1762588799999, "quote_volume": 2737149.245947, "trades": 21596, "taker_buy_base": 6419965.48, "taker_buy_quote": 1353985.126265 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.2228, "high": 0.2385, "low": 0.2189, "close": 0.2263, "volume": 12754045.07, "close_time": 1762592399999, "quote_volume": 2901255.423685, "trades": 23087, "taker_buy_base": 6208675.09, "taker_buy_quote": 1413011.352192 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.2261, "high": 0.2481, "low": 0.2203, "close": 0.2315, "volume": 16132419.91, "close_time": 1762595999999, "quote_volume": 3795265.433758, "trades": 26783, "taker_buy_base": 7810193.11, "taker_buy_quote": 1841339.471028 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.2311, "high": 0.2662, "low": 0.2218, "close": 0.258, "volume": 16499742.65, "close_time": 1762599599999, "quote_volume": 4054266.924864, "trades": 24649, "taker_buy_base": 8695736.43, "taker_buy_quote": 2138502.079432 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.2577, "high": 0.305, "low": 0.2479, "close": 0.2787, "volume": 37926679.13, "close_time": 1762603199999, "quote_volume": 10639661.006918, "trades": 63757, "taker_buy_base": 19612190.96, "taker_buy_quote": 5505403.192274 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.2784, "high": 0.2786, "low": 0.2535, "close": 0.2549, "volume": 17835058.51, "close_time": 1762606799999, "quote_volume": 4764544.588044, "trades": 29909, "taker_buy_base": 8692480.83, "taker_buy_quote": 2325883.217402 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.2552, "high": 0.2859, "low": 0.2547, "close": 0.2677, "volume": 17314402.07, "close_time": 1762610399999, "quote_volume": 4688268.93122, "trades": 27751, "taker_buy_base": 8898465.38, "taker_buy_quote": 2408298.625218 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.2678, "high": 0.2678, "low": 0.2298, "close": 0.2435, "volume": 17086237.02, "close_time": 1762613999999, "quote_volume": 4136831.785064, "trades": 28065, "taker_buy_base": 7863204.19, "taker_buy_quote": 1904446.03578 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.2434, "high": 0.271, "low": 0.2223, "close": 0.2265, "volume": 18539049.14, "close_time": 1762617599999, "quote_volume": 4615095.0664, "trades": 31226, "taker_buy_base": 9280532.14, "taker_buy_quote": 2317806.235503 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.2265, "high": 0.2335, "low": 0.204, "close": 0.2162, "volume": 11659280.39, "close_time": 1762621199999, "quote_volume": 2520308.025093, "trades": 19319, "taker_buy_base": 5806603.09, "taker_buy_quote": 1258344.990371 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.2161, "high": 0.2266, "low": 0.2101, "close": 0.2146, "volume": 7036829.99, "close_time": 1762624799999, "quote_volume": 1536765.327377, "trades": 12195, "taker_buy_base": 3583223.38, "taker_buy_quote": 785475.258337 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.2147, "high": 0.2239, "low": 0.2116, "close": 0.2161, "volume": 4060426.31, "close_time": 1762628399999, "quote_volume": 883405.586158, "trades": 7351, "taker_buy_base": 2036358.29, "taker_buy_quote": 444156.286922 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.2161, "high": 0.2227, "low": 0.2106, "close": 0.2174, "volume": 4744514.48, "close_time": 1762631999999, "quote_volume": 1023186.499538, "trades": 7235, "taker_buy_base": 2296906.21, "taker_buy_quote": 495794.328409 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.2173, "high": 0.2201, "low": 0.2121, "close": 0.2131, "volume": 2636392.36, "close_time": 1762635599999, "quote_volume": 570836.286627, "trades": 5807, "taker_buy_base": 1385590.4, "taker_buy_quote": 300517.833437 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.2129, "high": 0.2192, "low": 0.2069, "close": 0.2152, "volume": 3093241.56, "close_time": 1762639199999, "quote_volume": 656306.498302, "trades": 6269, "taker_buy_base": 1400358.9, "taker_buy_quote": 297349.16868 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.2151, "high": 0.2318, "low": 0.2138, "close": 0.2215, "volume": 3543872.39, "close_time": 1762642799999, "quote_volume": 790482.438013, "trades": 6286, "taker_buy_base": 2081572.67, "taker_buy_quote": 464193.281897 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.2217, "high": 0.235, "low": 0.2183, "close": 0.226, "volume": 3879099.94, "close_time": 1762646399999, "quote_volume": 879128.385524, "trades": 6889, "taker_buy_base": 1963080.33, "taker_buy_quote": 444995.62122 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2259, "high": 0.2443, "low": 0.2247, "close": 0.242, "volume": 6107044.53, "close_time": 1762649999999, "quote_volume": 1445628.932646, "trades": 13569, "taker_buy_base": 3085501.46, "taker_buy_quote": 730428.570933 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.2421, "high": 0.2439, "low": 0.2248, "close": 0.2294, "volume": 4241577.81, "close_time": 1762653599999, "quote_volume": 988517.518977, "trades": 8528, "taker_buy_base": 1972277.21, "taker_buy_quote": 459540.010202 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.2297, "high": 0.2439, "low": 0.2108, "close": 0.2165, "volume": 6098780.89, "close_time": 1762657199999, "quote_volume": 1400368.037061, "trades": 11564, "taker_buy_base": 2698336.84, "taker_buy_quote": 619666.233914 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.2165, "high": 0.2216, "low": 0.2068, "close": 0.2131, "volume": 3106934.4, "close_time": 1762660799999, "quote_volume": 662789.011487, "trades": 6218, "taker_buy_base": 1359030.97, "taker_buy_quote": 290565.93685 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.213, "high": 0.213, "low": 0.1932, "close": 0.1962, "volume": 7340569.36, "close_time": 1762664399999, "quote_volume": 1473004.415373, "trades": 11826, "taker_buy_base": 3457347.78, "taker_buy_quote": 694760.276502 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.1963, "high": 0.1988, "low": 0.1922, "close": 0.1926, "volume": 2231249.19, "close_time": 1762667999999, "quote_volume": 435743.086229, "trades": 4297, "taker_buy_base": 1082119.9, "taker_buy_quote": 211441.608163 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.1928, "high": 0.1964, "low": 0.1818, "close": 0.184, "volume": 3087084.24, "close_time": 1762671599999, "quote_volume": 582685.840294, "trades": 5562, "taker_buy_base": 1244360.32, "taker_buy_quote": 234804.740658 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.184, "high": 0.1887, "low": 0.1818, "close": 0.1837, "volume": 2631490.85, "close_time": 1762675199999, "quote_volume": 487246.519441, "trades": 3552, "taker_buy_base": 1384814.91, "taker_buy_quote": 256347.75939 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1836, "high": 0.1875, "low": 0.1815, "close": 0.1839, "volume": 2687079.64, "close_time": 1762678799999, "quote_volume": 496714.963697, "trades": 3945, "taker_buy_base": 1485392.99, "taker_buy_quote": 274676.114063 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.184, "high": 0.1876, "low": 0.1781, "close": 0.1785, "volume": 2640670.64, "close_time": 1762682399999, "quote_volume": 482127.670838, "trades": 3760, "taker_buy_base": 1171792.2, "taker_buy_quote": 214362.298588 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.1785, "high": 0.1876, "low": 0.1775, "close": 0.1854, "volume": 3205146.81, "close_time": 1762685999999, "quote_volume": 586174.082912, "trades": 4036, "taker_buy_base": 1710498.17, "taker_buy_quote": 312874.926145 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.1853, "high": 0.2058, "low": 0.1838, "close": 0.1944, "volume": 5212581.05, "close_time": 1762689599999, "quote_volume": 1018741.370926, "trades": 6324, "taker_buy_base": 2544556.78, "taker_buy_quote": 497172.469935 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1943, "high": 0.1959, "low": 0.1886, "close": 0.1917, "volume": 3643994.37, "close_time": 1762693199999, "quote_volume": 700361.70357, "trades": 5063, "taker_buy_base": 1653064.68, "taker_buy_quote": 318224.805641 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.1915, "high": 0.1945, "low": 0.1873, "close": 0.192, "volume": 2437812.1, "close_time": 1762696799999, "quote_volume": 464993.112729, "trades": 3441, "taker_buy_base": 1347456.49, "taker_buy_quote": 257459.442032 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.1917, "high": 0.195, "low": 0.1891, "close": 0.1897, "volume": 1629488.97, "close_time": 1762700399999, "quote_volume": 314154.727179, "trades": 2851, "taker_buy_base": 678852.58, "taker_buy_quote": 130873.487042 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.1897, "high": 0.1951, "low": 0.1859, "close": 0.1865, "volume": 2820319.08, "close_time": 1762703999999, "quote_volume": 541287.413653, "trades": 3899, "taker_buy_base": 1200931.8, "taker_buy_quote": 230788.136985 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.1868, "high": 0.1889, "low": 0.183, "close": 0.1866, "volume": 1855191.28, "close_time": 1762707599999, "quote_volume": 343903.248579, "trades": 3308, "taker_buy_base": 859495.73, "taker_buy_quote": 159294.968232 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.1863, "high": 0.19, "low": 0.1843, "close": 0.1894, "volume": 1227015.37, "close_time": 1762711199999, "quote_volume": 229812.399485, "trades": 2551, "taker_buy_base": 699575.42, "taker_buy_quote": 131278.976126 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.1892, "high": 0.1934, "low": 0.1859, "close": 0.1923, "volume": 1284185.85, "close_time": 1762714799999, "quote_volume": 243535.021748, "trades": 2109, "taker_buy_base": 633916.01, "taker_buy_quote": 120302.270306 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.1923, "high": 0.1949, "low": 0.1905, "close": 0.1945, "volume": 1211015.88, "close_time": 1762718399999, "quote_volume": 233972.755097, "trades": 2154, "taker_buy_base": 551725.66, "taker_buy_quote": 106707.843556 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1945, "high": 0.1985, "low": 0.1915, "close": 0.1921, "volume": 1379035.38, "close_time": 1762721999999, "quote_volume": 269226.385235, "trades": 2380, "taker_buy_base": 666796.46, "taker_buy_quote": 130548.013002 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.1919, "high": 0.1934, "low": 0.1893, "close": 0.1901, "volume": 619558.97, "close_time": 1762725599999, "quote_volume": 118537.359871, "trades": 1458, "taker_buy_base": 288048.17, "taker_buy_quote": 55157.421091 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.1901, "high": 0.1915, "low": 0.1819, "close": 0.1842, "volume": 1264342.71, "close_time": 1762729199999, "quote_volume": 236416.883251, "trades": 2170, "taker_buy_base": 609659.82, "taker_buy_quote": 114127.933862 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.1841, "high": 0.1957, "low": 0.18, "close": 0.1923, "volume": 2207496.44, "close_time": 1762732799999, "quote_volume": 411686.37445, "trades": 3916, "taker_buy_base": 1015097.52, "taker_buy_quote": 189724.511141 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.192, "high": 0.192, "low": 0.1823, "close": 0.1877, "volume": 1384934.29, "close_time": 1762736399999, "quote_volume": 257557.975428, "trades": 2832, "taker_buy_base": 590787.87, "taker_buy_quote": 109993.834417 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.1877, "high": 0.1897, "low": 0.184, "close": 0.1848, "volume": 1117342.01, "close_time": 1762739999999, "quote_volume": 207963.056472, "trades": 2146, "taker_buy_base": 531075.32, "taker_buy_quote": 98737.478814 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.1846, "high": 0.1873, "low": 0.1813, "close": 0.1842, "volume": 858576.85, "close_time": 1762743599999, "quote_volume": 158151.398377, "trades": 1727, "taker_buy_base": 414184.46, "taker_buy_quote": 76333.509078 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.184, "high": 0.1878, "low": 0.1823, "close": 0.1825, "volume": 866051.46, "close_time": 1762747199999, "quote_volume": 159954.878335, "trades": 1496, "taker_buy_base": 399899.27, "taker_buy_quote": 73949.561678 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1825, "high": 0.1845, "low": 0.1804, "close": 0.1838, "volume": 949532.74, "close_time": 1762750799999, "quote_volume": 173185.053691, "trades": 1923, "taker_buy_base": 530182.45, "taker_buy_quote": 96662.814262 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.1838, "high": 0.1848, "low": 0.1802, "close": 0.1825, "volume": 946360.46, "close_time": 1762754399999, "quote_volume": 172428.94444, "trades": 2015, "taker_buy_base": 420855.66, "taker_buy_quote": 76763.913083 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.1825, "high": 0.1844, "low": 0.1802, "close": 0.184, "volume": 874420.53, "close_time": 1762757999999, "quote_volume": 159258.785188, "trades": 1554, "taker_buy_base": 539746.48, "taker_buy_quote": 98333.391048 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.1841, "high": 0.1876, "low": 0.1817, "close": 0.1834, "volume": 1307527.13, "close_time": 1762761599999, "quote_volume": 242277.509787, "trades": 2498, "taker_buy_base": 615685.69, "taker_buy_quote": 114155.587544 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1833, "high": 0.1871, "low": 0.1823, "close": 0.1848, "volume": 1425660.54, "close_time": 1762765199999, "quote_volume": 264123.186086, "trades": 2104, "taker_buy_base": 848492.9, "taker_buy_quote": 157182.445902 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.1845, "high": 0.1859, "low": 0.1801, "close": 0.1858, "volume": 1479905.21, "close_time": 1762768799999, "quote_volume": 269917.531462, "trades": 2076, "taker_buy_base": 675988.28, "taker_buy_quote": 123377.863881 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.1858, "high": 0.1861, "low": 0.1734, "close": 0.1767, "volume": 2609006.67, "close_time": 1762772399999, "quote_volume": 464084.405576, "trades": 3474, "taker_buy_base": 1185835.13, "taker_buy_quote": 210319.11762 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.1766, "high": 0.1784, "low": 0.1751, "close": 0.1755, "volume": 842300.87, "close_time": 1762775999999, "quote_volume": 148767.629918, "trades": 1675, "taker_buy_base": 392437.4, "taker_buy_quote": 69357.517736 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1756, "high": 0.1779, "low": 0.1736, "close": 0.1769, "volume": 1125489.24, "close_time": 1762779599999, "quote_volume": 197942.51011, "trades": 1711, "taker_buy_base": 572204.68, "taker_buy_quote": 100671.771895 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.1767, "high": 0.1795, "low": 0.1747, "close": 0.1751, "volume": 1308042.54, "close_time": 1762783199999, "quote_volume": 231076.704315, "trades": 2041, "taker_buy_base": 835188.78, "taker_buy_quote": 147582.531623 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.1753, "high": 0.176, "low": 0.1701, "close": 0.1723, "volume": 1815227.48, "close_time": 1762786799999, "quote_volume": 314262.144577, "trades": 3331, "taker_buy_base": 1007457.89, "taker_buy_quote": 174552.001338 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.1725, "high": 0.1753, "low": 0.1694, "close": 0.1698, "volume": 1129697.88, "close_time": 1762790399999, "quote_volume": 194410.288189, "trades": 1993, "taker_buy_base": 578517.63, "taker_buy_quote": 99634.769133 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.17, "high": 0.1724, "low": 0.1682, "close": 0.1698, "volume": 980084.58, "close_time": 1762793999999, "quote_volume": 167010.264517, "trades": 1397, "taker_buy_base": 594032.5, "taker_buy_quote": 101311.982525 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.1699, "high": 0.1728, "low": 0.1688, "close": 0.17, "volume": 984742.33, "close_time": 1762797599999, "quote_volume": 168501.004754, "trades": 1352, "taker_buy_base": 435953.01, "taker_buy_quote": 74663.160875 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.17, "high": 0.1733, "low": 0.1688, "close": 0.1717, "volume": 1047225.42, "close_time": 1762801199999, "quote_volume": 179176.300571, "trades": 1118, "taker_buy_base": 583707.03, "taker_buy_quote": 100036.906937 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.1719, "high": 0.1793, "low": 0.1702, "close": 0.1742, "volume": 2078122.8, "close_time": 1762804799999, "quote_volume": 362331.790141, "trades": 3287, "taker_buy_base": 1035317.42, "taker_buy_quote": 181025.911414 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1743, "high": 0.1784, "low": 0.1743, "close": 0.1765, "volume": 650003.61, "close_time": 1762808399999, "quote_volume": 114854.395229, "trades": 1045, "taker_buy_base": 351193.12, "taker_buy_quote": 62129.479026 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.1766, "high": 0.1766, "low": 0.1714, "close": 0.1728, "volume": 751790.87, "close_time": 1762811999999, "quote_volume": 130580.846636, "trades": 1172, "taker_buy_base": 245799.33, "taker_buy_quote": 42774.530524 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.173, "high": 0.1762, "low": 0.1725, "close": 0.1749, "volume": 331670.88, "close_time": 1762815599999, "quote_volume": 57804.332213, "trades": 770, "taker_buy_base": 192719.79, "taker_buy_quote": 33595.857528 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.175, "high": 0.1752, "low": 0.1688, "close": 0.1689, "volume": 404859.33, "close_time": 1762819199999, "quote_volume": 69866.458268, "trades": 1253, "taker_buy_base": 110406.13, "taker_buy_quote": 19018.580183 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1691, "high": 0.1747, "low": 0.1668, "close": 0.1681, "volume": 1379960.27, "close_time": 1762822799999, "quote_volume": 235501.705394, "trades": 2507, "taker_buy_base": 669291.12, "taker_buy_quote": 114631.168431 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.1682, "high": 0.1722, "low": 0.1681, "close": 0.1686, "volume": 648750.24, "close_time": 1762826399999, "quote_volume": 110352.071198, "trades": 1704, "taker_buy_base": 429310.13, "taker_buy_quote": 73121.686291 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.1686, "high": 0.1716, "low": 0.1662, "close": 0.17, "volume": 657873.41, "close_time": 1762829999999, "quote_volume": 110896.461446, "trades": 1722, "taker_buy_base": 384242.7, "taker_buy_quote": 64887.154005 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.1699, "high": 0.1745, "low": 0.1699, "close": 0.173, "volume": 852666.16, "close_time": 1762833599999, "quote_volume": 146974.677441, "trades": 1581, "taker_buy_base": 554459.35, "taker_buy_quote": 95603.273458 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1732, "high": 0.1778, "low": 0.1728, "close": 0.1748, "volume": 1354993.35, "close_time": 1762837199999, "quote_volume": 237605.459526, "trades": 2447, "taker_buy_base": 824876.52, "taker_buy_quote": 144706.305193 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.1747, "high": 0.1761, "low": 0.1709, "close": 0.1718, "volume": 980958.25, "close_time": 1762840799999, "quote_volume": 169797.948422, "trades": 2130, "taker_buy_base": 424121.54, "taker_buy_quote": 73492.197344 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.1716, "high": 0.1752, "low": 0.1709, "close": 0.173, "volume": 572848.99, "close_time": 1762844399999, "quote_volume": 99124.819507, "trades": 1723, "taker_buy_base": 362559.4, "taker_buy_quote": 62779.461942 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.1727, "high": 0.1765, "low": 0.171, "close": 0.1715, "volume": 1083753.3, "close_time": 1762847999999, "quote_volume": 188312.688326, "trades": 1939, "taker_buy_base": 581983.91, "taker_buy_quote": 101202.522419 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1713, "high": 0.1823, "low": 0.1706, "close": 0.1798, "volume": 2260055.48, "close_time": 1762851599999, "quote_volume": 401662.359973, "trades": 4261, "taker_buy_base": 1397579.28, "taker_buy_quote": 248733.19387 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.1797, "high": 0.2191, "low": 0.179, "close": 0.2151, "volume": 11241099.87, "close_time": 1762855199999, "quote_volume": 2227036.061032, "trades": 18355, "taker_buy_base": 6313582.62, "taker_buy_quote": 1252410.839744 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.2155, "high": 0.2326, "low": 0.1985, "close": 0.2094, "volume": 14985973.76, "close_time": 1762858799999, "quote_volume": 3219605.206943, "trades": 31206, "taker_buy_base": 7353658.27, "taker_buy_quote": 1583166.275991 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.2091, "high": 0.21, "low": 0.1954, "close": 0.2, "volume": 5405482.63, "close_time": 1762862399999, "quote_volume": 1090181.22824, "trades": 7702, "taker_buy_base": 2709063.58, "taker_buy_quote": 546982.194673 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2, "high": 0.215, "low": 0.1942, "close": 0.2, "volume": 5847048.87, "close_time": 1762865999999, "quote_volume": 1193265.004263, "trades": 10304, "taker_buy_base": 2904115.96, "taker_buy_quote": 594643.548152 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.2004, "high": 0.2213, "low": 0.2001, "close": 0.2089, "volume": 7066571.91, "close_time": 1762869599999, "quote_volume": 1505174.562634, "trades": 12670, "taker_buy_base": 3430783.17, "taker_buy_quote": 731030.916402 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.209, "high": 0.2133, "low": 0.2029, "close": 0.2079, "volume": 2948393.93, "close_time": 1762873199999, "quote_volume": 610445.703906, "trades": 6375, "taker_buy_base": 1428746.64, "taker_buy_quote": 296396.220116 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.208, "high": 0.2228, "low": 0.202, "close": 0.2023, "volume": 4718626.58, "close_time": 1762876799999, "quote_volume": 1005894.726301, "trades": 9607, "taker_buy_base": 2400794.6, "taker_buy_quote": 513607.73539 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.2024, "high": 0.2037, "low": 0.1951, "close": 0.201, "volume": 3406635.63, "close_time": 1762880399999, "quote_volume": 679603.152831, "trades": 5501, "taker_buy_base": 1619713.91, "taker_buy_quote": 323683.021968 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.2011, "high": 0.2027, "low": 0.1962, "close": 0.2015, "volume": 2404016.25, "close_time": 1762883999999, "quote_volume": 478709.158283, "trades": 3438, "taker_buy_base": 1134543.93, "taker_buy_quote": 226294.888912 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.2014, "high": 0.2018, "low": 0.1932, "close": 0.1945, "volume": 1836873.13, "close_time": 1762887599999, "quote_volume": 363192.173732, "trades": 3074, "taker_buy_base": 702892.02, "taker_buy_quote": 139321.902038 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.1943, "high": 0.1951, "low": 0.1913, "close": 0.1918, "volume": 1403694.32, "close_time": 1762891199999, "quote_volume": 270737.065729, "trades": 2477, "taker_buy_base": 532505.95, "taker_buy_quote": 102855.55726 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1919, "high": 0.1934, "low": 0.1872, "close": 0.1882, "volume": 1695673.43, "close_time": 1762894799999, "quote_volume": 321304.461857, "trades": 2488, "taker_buy_base": 745606.19, "taker_buy_quote": 141268.760355 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.1883, "high": 0.1916, "low": 0.1843, "close": 0.1846, "volume": 1296161.89, "close_time": 1762898399999, "quote_volume": 244050.791592, "trades": 2235, "taker_buy_base": 469983.75, "taker_buy_quote": 88561.935797 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.1844, "high": 0.1908, "low": 0.183, "close": 0.1883, "volume": 875536.01, "close_time": 1762901999999, "quote_volume": 163685.822606, "trades": 1997, "taker_buy_base": 460206.58, "taker_buy_quote": 86056.178477 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.1884, "high": 0.1886, "low": 0.1807, "close": 0.1817, "volume": 886301.54, "close_time": 1762905599999, "quote_volume": 162832.24952, "trades": 1741, "taker_buy_base": 420372.62, "taker_buy_quote": 77094.967792 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1817, "high": 0.1842, "low": 0.1786, "close": 0.1818, "volume": 1544532.39, "close_time": 1762909199999, "quote_volume": 279294.314886, "trades": 3216, "taker_buy_base": 681455.82, "taker_buy_quote": 123458.930994 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.1816, "high": 0.1886, "low": 0.1813, "close": 0.1866, "volume": 1599303.56, "close_time": 1762912799999, "quote_volume": 295659.479749, "trades": 3079, "taker_buy_base": 1014405.11, "taker_buy_quote": 187717.14227 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.1865, "high": 0.1893, "low": 0.1804, "close": 0.1843, "volume": 1699023.95, "close_time": 1762916399999, "quote_volume": 315621.276746, "trades": 3223, "taker_buy_base": 749603.63, "taker_buy_quote": 139644.568345 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.1842, "high": 0.1855, "low": 0.1831, "close": 0.1841, "volume": 529372.97, "close_time": 1762919999999, "quote_volume": 97544.32825, "trades": 1202, "taker_buy_base": 243777.93, "taker_buy_quote": 44931.166854 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1841, "high": 0.186, "low": 0.1833, "close": 0.1838, "volume": 744252.85, "close_time": 1762923599999, "quote_volume": 137267.367972, "trades": 1292, "taker_buy_base": 330612.69, "taker_buy_quote": 60983.463569 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.1839, "high": 0.1847, "low": 0.1806, "close": 0.1821, "volume": 527714.02, "close_time": 1762927199999, "quote_volume": 96329.480442, "trades": 1393, "taker_buy_base": 181777.57, "taker_buy_quote": 33197.158881 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.182, "high": 0.1854, "low": 0.1819, "close": 0.1821, "volume": 858938.66, "close_time": 1762930799999, "quote_volume": 157561.668343, "trades": 1645, "taker_buy_base": 507478.26, "taker_buy_quote": 93032.726998 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.182, "high": 0.1844, "low": 0.1804, "close": 0.1833, "volume": 861531.54, "close_time": 1762934399999, "quote_volume": 157089.397686, "trades": 1757, "taker_buy_base": 516484.23, "taker_buy_quote": 94317.513148 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1832, "high": 0.1879, "low": 0.1829, "close": 0.1861, "volume": 1327866.77, "close_time": 1762937999999, "quote_volume": 246572.831916, "trades": 2302, "taker_buy_base": 782062.27, "taker_buy_quote": 145268.153219 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.1861, "high": 0.1935, "low": 0.1861, "close": 0.1888, "volume": 2083267.08, "close_time": 1762941599999, "quote_volume": 397665.339665, "trades": 3585, "taker_buy_base": 1161394.17, "taker_buy_quote": 221840.296531 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.1889, "high": 0.1903, "low": 0.1867, "close": 0.1877, "volume": 988022.28, "close_time": 1762945199999, "quote_volume": 186091.620266, "trades": 1694, "taker_buy_base": 417350.5, "taker_buy_quote": 78652.248795 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.1876, "high": 0.1903, "low": 0.1858, "close": 0.186, "volume": 972830.61, "close_time": 1762948799999, "quote_volume": 182654.564436, "trades": 1647, "taker_buy_base": 462846.97, "taker_buy_quote": 86959.985004 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.186, "high": 0.1874, "low": 0.184, "close": 0.1842, "volume": 524335.65, "close_time": 1762952399999, "quote_volume": 97297.977123, "trades": 1317, "taker_buy_base": 233489.82, "taker_buy_quote": 43352.78267 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.1844, "high": 0.1862, "low": 0.1831, "close": 0.186, "volume": 581497.19, "close_time": 1762955999999, "quote_volume": 107361.84815, "trades": 1501, "taker_buy_base": 302981.74, "taker_buy_quote": 55992.435075 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.186, "high": 0.1866, "low": 0.1797, "close": 0.1824, "volume": 883358.45, "close_time": 1762959599999, "quote_volume": 161811.729682, "trades": 1749, "taker_buy_base": 423394.22, "taker_buy_quote": 77746.266042 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.1822, "high": 0.197, "low": 0.1769, "close": 0.1781, "volume": 3981225.33, "close_time": 1762963199999, "quote_volume": 742471.181633, "trades": 6476, "taker_buy_base": 2012143.97, "taker_buy_quote": 377593.135677 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1777, "high": 0.1791, "low": 0.1744, "close": 0.1746, "volume": 1236102.96, "close_time": 1762966799999, "quote_volume": 218099.621185, "trades": 2713, "taker_buy_base": 561942.48, "taker_buy_quote": 99326.367107 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.1747, "high": 0.1767, "low": 0.1726, "close": 0.1767, "volume": 599514.47, "close_time": 1762970399999, "quote_volume": 104568.569952, "trades": 1609, "taker_buy_base": 287982.8, "taker_buy_quote": 50310.702183 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.1766, "high": 0.1794, "low": 0.176, "close": 0.179, "volume": 503822.42, "close_time": 1762973999999, "quote_volume": 89548.433033, "trades": 1042, "taker_buy_base": 311093.08, "taker_buy_quote": 55308.675415 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.1789, "high": 0.1794, "low": 0.1771, "close": 0.1782, "volume": 467010.06, "close_time": 1762977599999, "quote_volume": 83247.64245, "trades": 1025, "taker_buy_base": 222580.74, "taker_buy_quote": 39671.868535 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1783, "high": 0.1842, "low": 0.1778, "close": 0.1829, "volume": 576061.98, "close_time": 1762981199999, "quote_volume": 104476.908452, "trades": 1453, "taker_buy_base": 329717.85, "taker_buy_quote": 59819.394591 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.1827, "high": 0.1866, "low": 0.1818, "close": 0.1842, "volume": 501965.56, "close_time": 1762984799999, "quote_volume": 92673.918412, "trades": 1156, "taker_buy_base": 231976.41, "taker_buy_quote": 42811.005956 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.1841, "high": 0.1853, "low": 0.1817, "close": 0.1829, "volume": 588643.17, "close_time": 1762988399999, "quote_volume": 107883.667081, "trades": 1396, "taker_buy_base": 238162.99, "taker_buy_quote": 43656.004348 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.1828, "high": 0.1828, "low": 0.1795, "close": 0.1802, "volume": 386106.51, "close_time": 1762991999999, "quote_volume": 69890.150069, "trades": 777, "taker_buy_base": 178861.88, "taker_buy_quote": 32403.806428 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1799, "high": 0.1801, "low": 0.1773, "close": 0.1776, "volume": 307813.77, "close_time": 1762995599999, "quote_volume": 55060.778261, "trades": 854, "taker_buy_base": 122369.13, "taker_buy_quote": 21903.735381 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.1777, "high": 0.1802, "low": 0.177, "close": 0.1783, "volume": 570581.69, "close_time": 1762999199999, "quote_volume": 101998.757853, "trades": 1139, "taker_buy_base": 268478.7, "taker_buy_quote": 47978.307158 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.1784, "high": 0.1786, "low": 0.1749, "close": 0.1749, "volume": 478593.22, "close_time": 1763002799999, "quote_volume": 84628.255768, "trades": 872, "taker_buy_base": 209608.69, "taker_buy_quote": 37029.588458 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.1751, "high": 0.1785, "low": 0.1726, "close": 0.1767, "volume": 378459.97, "close_time": 1763006399999, "quote_volume": 66420.368617, "trades": 1061, "taker_buy_base": 160758.73, "taker_buy_quote": 28222.764143 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1767, "high": 0.1784, "low": 0.1749, "close": 0.177, "volume": 389596.07, "close_time": 1763009999999, "quote_volume": 68818.28819, "trades": 1075, "taker_buy_base": 240905.95, "taker_buy_quote": 42566.055952 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.1767, "high": 0.1799, "low": 0.1753, "close": 0.1783, "volume": 273904.48, "close_time": 1763013599999, "quote_volume": 48621.267724, "trades": 892, "taker_buy_base": 142413.43, "taker_buy_quote": 25293.301753 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.1784, "high": 0.179, "low": 0.1755, "close": 0.1757, "volume": 318386.9, "close_time": 1763017199999, "quote_volume": 56497.367728, "trades": 780, "taker_buy_base": 157918.3, "taker_buy_quote": 28042.263 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.1758, "high": 0.1772, "low": 0.175, "close": 0.1757, "volume": 308471.18, "close_time": 1763020799999, "quote_volume": 54435.281082, "trades": 744, "taker_buy_base": 176402.41, "taker_buy_quote": 31145.779606 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1758, "high": 0.1789, "low": 0.1753, "close": 0.1776, "volume": 637143.59, "close_time": 1763024399999, "quote_volume": 112675.94046, "trades": 1232, "taker_buy_base": 379206.29, "taker_buy_quote": 67104.642157 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.1775, "high": 0.1779, "low": 0.1737, "close": 0.1742, "volume": 202007.56, "close_time": 1763027999999, "quote_volume": 35385.190906, "trades": 653, "taker_buy_base": 73727.31, "taker_buy_quote": 12922.489688 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.1743, "high": 0.1765, "low": 0.1735, "close": 0.1744, "volume": 315728.92, "close_time": 1763031599999, "quote_volume": 55146.652866, "trades": 669, "taker_buy_base": 127105.71, "taker_buy_quote": 22229.238457 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.1745, "high": 0.177, "low": 0.1741, "close": 0.1762, "volume": 183937.59, "close_time": 1763035199999, "quote_volume": 32257.386839, "trades": 467, "taker_buy_base": 95589.39, "taker_buy_quote": 16758.894836 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1763, "high": 0.1831, "low": 0.176, "close": 0.1814, "volume": 1057085.13, "close_time": 1763038799999, "quote_volume": 190198.233574, "trades": 2311, "taker_buy_base": 727360.96, "taker_buy_quote": 130816.509685 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.1813, "high": 0.1864, "low": 0.1806, "close": 0.1815, "volume": 1678881.99, "close_time": 1763042399999, "quote_volume": 307971.672252, "trades": 2092, "taker_buy_base": 813369.57, "taker_buy_quote": 149283.609709 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.1815, "high": 0.1838, "low": 0.1782, "close": 0.1802, "volume": 1034610.07, "close_time": 1763045999999, "quote_volume": 187109.889877, "trades": 1740, "taker_buy_base": 495784.22, "taker_buy_quote": 89771.186336 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.1801, "high": 0.1804, "low": 0.1707, "close": 0.1723, "volume": 1230540.91, "close_time": 1763049599999, "quote_volume": 214287.219356, "trades": 1609, "taker_buy_base": 489010.05, "taker_buy_quote": 85169.065013 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1721, "high": 0.1731, "low": 0.1694, "close": 0.1697, "volume": 490948.15, "close_time": 1763053199999, "quote_volume": 83950.139037, "trades": 1149, "taker_buy_base": 221012.57, "taker_buy_quote": 37843.302901 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.1698, "high": 0.1737, "low": 0.1676, "close": 0.1683, "volume": 970334.7, "close_time": 1763056799999, "quote_volume": 165598.265034, "trades": 1680, "taker_buy_base": 489213.78, "taker_buy_quote": 83684.056854 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.1685, "high": 0.1697, "low": 0.1639, "close": 0.1649, "volume": 1144680.88, "close_time": 1763060399999, "quote_volume": 190400.78081, "trades": 1863, "taker_buy_base": 503713.01, "taker_buy_quote": 83891.724021 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.165, "high": 0.166, "low": 0.1595, "close": 0.1605, "volume": 1777457.67, "close_time": 1763063999999, "quote_volume": 288735.990425, "trades": 2169, "taker_buy_base": 668112.7, "taker_buy_quote": 108467.971924 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1606, "high": 0.1627, "low": 0.1602, "close": 0.1618, "volume": 399608.09, "close_time": 1763067599999, "quote_volume": 64433.050364, "trades": 1197, "taker_buy_base": 276869.72, "taker_buy_quote": 44640.861095 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.1617, "high": 0.1627, "low": 0.1599, "close": 0.1618, "volume": 612879.4, "close_time": 1763071199999, "quote_volume": 98868.456647, "trades": 1148, "taker_buy_base": 386078.6, "taker_buy_quote": 62280.29807 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.1617, "high": 0.1669, "low": 0.1611, "close": 0.1661, "volume": 441356.29, "close_time": 1763074799999, "quote_volume": 72459.857884, "trades": 898, "taker_buy_base": 307123.98, "taker_buy_quote": 50412.646561 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.166, "high": 0.1704, "low": 0.1657, "close": 0.169, "volume": 542205.79, "close_time": 1763078399999, "quote_volume": 91400.746211, "trades": 1259, "taker_buy_base": 315556.07, "taker_buy_quote": 53209.066459 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1688, "high": 0.1695, "low": 0.1671, "close": 0.1677, "volume": 576883.25, "close_time": 1763081999999, "quote_volume": 96833.674889, "trades": 1218, "taker_buy_base": 266705.51, "taker_buy_quote": 44757.332447 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.1675, "high": 0.1687, "low": 0.1663, "close": 0.1666, "volume": 372823.49, "close_time": 1763085599999, "quote_volume": 62463.270013, "trades": 1054, "taker_buy_base": 228895.15, "taker_buy_quote": 38357.668449 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.1667, "high": 0.1684, "low": 0.1657, "close": 0.1662, "volume": 296108.96, "close_time": 1763089199999, "quote_volume": 49504.295458, "trades": 731, "taker_buy_base": 149433.89, "taker_buy_quote": 24999.604751 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.1661, "high": 0.1671, "low": 0.163, "close": 0.1644, "volume": 576680.69, "close_time": 1763092799999, "quote_volume": 95225.275744, "trades": 984, "taker_buy_base": 389314.74, "taker_buy_quote": 64319.710738 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1644, "high": 0.1653, "low": 0.1575, "close": 0.1608, "volume": 824226.58, "close_time": 1763096399999, "quote_volume": 132152.488675, "trades": 1729, "taker_buy_base": 445823.12, "taker_buy_quote": 71473.953344 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.161, "high": 0.163, "low": 0.16, "close": 0.1616, "volume": 1204617.32, "close_time": 1763099999999, "quote_volume": 194307.315101, "trades": 1943, "taker_buy_base": 743905.94, "taker_buy_quote": 120005.426423 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.1616, "high": 0.1645, "low": 0.1588, "close": 0.1645, "volume": 506487.84, "close_time": 1763103599999, "quote_volume": 81427.967211, "trades": 1273, "taker_buy_base": 260161.11, "taker_buy_quote": 41871.045222 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.1644, "high": 0.1655, "low": 0.1621, "close": 0.1625, "volume": 296731.46, "close_time": 1763107199999, "quote_volume": 48463.840723, "trades": 1006, "taker_buy_base": 139587.6, "taker_buy_quote": 22811.285187 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1624, "high": 0.1624, "low": 0.1576, "close": 0.1578, "volume": 711876.07, "close_time": 1763110799999, "quote_volume": 113768.795744, "trades": 1453, "taker_buy_base": 218073.69, "taker_buy_quote": 34758.800854 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.1577, "high": 0.1589, "low": 0.1541, "close": 0.1558, "volume": 537195.87, "close_time": 1763114399999, "quote_volume": 84050.749918, "trades": 1468, "taker_buy_base": 244068.31, "taker_buy_quote": 38191.204735 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.1558, "high": 0.1587, "low": 0.1558, "close": 0.1571, "volume": 297662.41, "close_time": 1763117999999, "quote_volume": 46886.046346, "trades": 836, "taker_buy_base": 169340.93, "taker_buy_quote": 26653.917398 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.1571, "high": 0.1582, "low": 0.1566, "close": 0.1579, "volume": 359349.39, "close_time": 1763121599999, "quote_volume": 56523.834962, "trades": 996, "taker_buy_base": 172542.97, "taker_buy_quote": 27146.58108 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1578, "high": 0.1601, "low": 0.1557, "close": 0.1596, "volume": 854989.65, "close_time": 1763125199999, "quote_volume": 134748.724632, "trades": 1939, "taker_buy_base": 539174.46, "taker_buy_quote": 85006.467422 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.1597, "high": 0.1604, "low": 0.153, "close": 0.1567, "volume": 2467332.82, "close_time": 1763128799999, "quote_volume": 385292.857301, "trades": 3014, "taker_buy_base": 1294378.75, "taker_buy_quote": 201950.632346 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.1567, "high": 0.1584, "low": 0.1544, "close": 0.1567, "volume": 503208.53, "close_time": 1763132399999, "quote_volume": 78965.585636, "trades": 1477, "taker_buy_base": 254888.56, "taker_buy_quote": 40034.589624 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.1568, "high": 0.1589, "low": 0.1561, "close": 0.1572, "volume": 883921.84, "close_time": 1763135999999, "quote_volume": 139005.54002, "trades": 1532, "taker_buy_base": 510088.33, "taker_buy_quote": 80322.194376 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1571, "high": 0.1587, "low": 0.1553, "close": 0.1554, "volume": 604973.64, "close_time": 1763139599999, "quote_volume": 94866.052871, "trades": 1675, "taker_buy_base": 290866.12, "taker_buy_quote": 45600.365454 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.1555, "high": 0.1566, "low": 0.1529, "close": 0.1533, "volume": 316887.62, "close_time": 1763143199999, "quote_volume": 49128.044266, "trades": 963, "taker_buy_base": 135413.58, "taker_buy_quote": 21027.212878 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.1534, "high": 0.1571, "low": 0.1534, "close": 0.1566, "volume": 423078.58, "close_time": 1763146799999, "quote_volume": 65999.978852, "trades": 1023, "taker_buy_base": 287554.78, "taker_buy_quote": 44857.13447 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.1567, "high": 0.1593, "low": 0.1561, "close": 0.1586, "volume": 378339.3, "close_time": 1763150399999, "quote_volume": 59695.151992, "trades": 975, "taker_buy_base": 188940.54, "taker_buy_quote": 29842.722955 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1587, "high": 0.1593, "low": 0.1536, "close": 0.1546, "volume": 337389.86, "close_time": 1763153999999, "quote_volume": 52879.610979, "trades": 878, "taker_buy_base": 199825.8, "taker_buy_quote": 31353.41664 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.1548, "high": 0.158, "low": 0.1546, "close": 0.1562, "volume": 401508.64, "close_time": 1763157599999, "quote_volume": 62798.370406, "trades": 895, "taker_buy_base": 239242.04, "taker_buy_quote": 37432.077321 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.1562, "high": 0.1576, "low": 0.1548, "close": 0.1549, "volume": 266339.2, "close_time": 1763161199999, "quote_volume": 41633.427164, "trades": 703, "taker_buy_base": 146482.1, "taker_buy_quote": 22919.590907 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.1551, "high": 0.156, "low": 0.1515, "close": 0.1545, "volume": 576900.1, "close_time": 1763164799999, "quote_volume": 88469.660674, "trades": 1074, "taker_buy_base": 246249.71, "taker_buy_quote": 37746.026399 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1544, "high": 0.1581, "low": 0.1536, "close": 0.1579, "volume": 417782.28, "close_time": 1763168399999, "quote_volume": 65059.048493, "trades": 1356, "taker_buy_base": 245527.1, "taker_buy_quote": 38288.53115 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.1581, "high": 0.1622, "low": 0.156, "close": 0.1601, "volume": 998959.35, "close_time": 1763171999999, "quote_volume": 159364.338542, "trades": 1867, "taker_buy_base": 524006.1, "taker_buy_quote": 83718.553164 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.1603, "high": 0.1654, "low": 0.1593, "close": 0.163, "volume": 1041864.24, "close_time": 1763175599999, "quote_volume": 169711.859984, "trades": 1822, "taker_buy_base": 527007.99, "taker_buy_quote": 85951.321766 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.163, "high": 0.1665, "low": 0.1612, "close": 0.1659, "volume": 903513.03, "close_time": 1763179199999, "quote_volume": 147612.975676, "trades": 1506, "taker_buy_base": 506611.08, "taker_buy_quote": 82728.227874 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.166, "high": 0.1663, "low": 0.1615, "close": 0.1618, "volume": 964352.47, "close_time": 1763182799999, "quote_volume": 158688.786662, "trades": 1226, "taker_buy_base": 187617.38, "taker_buy_quote": 30740.046717 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.1618, "high": 0.1626, "low": 0.1606, "close": 0.1613, "volume": 191731.65, "close_time": 1763186399999, "quote_volume": 30984.588167, "trades": 575, "taker_buy_base": 95348.86, "taker_buy_quote": 15414.692555 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.1612, "high": 0.1641, "low": 0.161, "close": 0.1619, "volume": 367967.27, "close_time": 1763189999999, "quote_volume": 59784.149464, "trades": 754, "taker_buy_base": 157585.11, "taker_buy_quote": 25609.107663 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.162, "high": 0.1626, "low": 0.1601, "close": 0.1609, "volume": 659678.12, "close_time": 1763193599999, "quote_volume": 106622.720021, "trades": 937, "taker_buy_base": 395744.22, "taker_buy_quote": 64023.723499 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1608, "high": 0.1609, "low": 0.1571, "close": 0.1577, "volume": 822156.08, "close_time": 1763197199999, "quote_volume": 131280.254589, "trades": 961, "taker_buy_base": 175523.54, "taker_buy_quote": 27975.742999 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.1576, "high": 0.1594, "low": 0.1566, "close": 0.1566, "volume": 216662.51, "close_time": 1763200799999, "quote_volume": 34232.289125, "trades": 583, "taker_buy_base": 92974.24, "taker_buy_quote": 14682.811894 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.1566, "high": 0.1574, "low": 0.1562, "close": 0.1569, "volume": 273661.89, "close_time": 1763204399999, "quote_volume": 42913.217935, "trades": 544, "taker_buy_base": 138623.33, "taker_buy_quote": 21744.036119 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.157, "high": 0.1578, "low": 0.1557, "close": 0.157, "volume": 222317.2, "close_time": 1763207999999, "quote_volume": 34894.737534, "trades": 754, "taker_buy_base": 141139.54, "taker_buy_quote": 22173.62336 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1571, "high": 0.161, "low": 0.1571, "close": 0.1594, "volume": 760062.56, "close_time": 1763211599999, "quote_volume": 121451.765171, "trades": 1036, "taker_buy_base": 342582.05, "taker_buy_quote": 54783.17754 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.1594, "high": 0.1616, "low": 0.1587, "close": 0.16, "volume": 648517.26, "close_time": 1763215199999, "quote_volume": 103576.083568, "trades": 920, "taker_buy_base": 444639.54, "taker_buy_quote": 70907.760083 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.1598, "high": 0.1611, "low": 0.1585, "close": 0.1588, "volume": 269644.41, "close_time": 1763218799999, "quote_volume": 43036.968525, "trades": 644, "taker_buy_base": 122236.67, "taker_buy_quote": 19518.156047 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.1588, "high": 0.1592, "low": 0.1576, "close": 0.1577, "volume": 154029.63, "close_time": 1763222399999, "quote_volume": 24394.24974, "trades": 391, "taker_buy_base": 65398.26, "taker_buy_quote": 10358.839818 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1575, "high": 0.1579, "low": 0.1559, "close": 0.1577, "volume": 168023.33, "close_time": 1763225999999, "quote_volume": 26408.064472, "trades": 500, "taker_buy_base": 78873.93, "taker_buy_quote": 12400.574401 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.1578, "high": 0.1591, "low": 0.157, "close": 0.1579, "volume": 223610.48, "close_time": 1763229599999, "quote_volume": 35324.361275, "trades": 674, "taker_buy_base": 97060.82, "taker_buy_quote": 15331.093767 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.1581, "high": 0.1581, "low": 0.1545, "close": 0.1551, "volume": 886306.88, "close_time": 1763233199999, "quote_volume": 138106.567586, "trades": 921, "taker_buy_base": 392440.06, "taker_buy_quote": 61022.449062 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.1552, "high": 0.157, "low": 0.1552, "close": 0.1566, "volume": 205798.15, "close_time": 1763236799999, "quote_volume": 32138.009399, "trades": 542, "taker_buy_base": 118646.44, "taker_buy_quote": 18528.427503 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1565, "high": 0.1566, "low": 0.1543, "close": 0.1549, "volume": 206165.56, "close_time": 1763240399999, "quote_volume": 31987.564119, "trades": 666, "taker_buy_base": 108429.59, "taker_buy_quote": 16836.379083 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.1549, "high": 0.1562, "low": 0.1538, "close": 0.1538, "volume": 195318.66, "close_time": 1763243999999, "quote_volume": 30327.83086, "trades": 470, "taker_buy_base": 82229.32, "taker_buy_quote": 12777.997206 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.1538, "high": 0.1554, "low": 0.1519, "close": 0.1524, "volume": 522840.27, "close_time": 1763247599999, "quote_volume": 80074.638983, "trades": 1373, "taker_buy_base": 266548.09, "taker_buy_quote": 40846.456585 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.1524, "high": 0.1542, "low": 0.1524, "close": 0.1537, "volume": 201601.19, "close_time": 1763251199999, "quote_volume": 30920.101886, "trades": 672, "taker_buy_base": 125508.72, "taker_buy_quote": 19256.343532 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1539, "high": 0.1541, "low": 0.1522, "close": 0.1531, "volume": 179349.58, "close_time": 1763254799999, "quote_volume": 27495.379418, "trades": 496, "taker_buy_base": 99004.2, "taker_buy_quote": 15192.607221 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.153, "high": 0.1552, "low": 0.1519, "close": 0.1531, "volume": 549806.93, "close_time": 1763258399999, "quote_volume": 84325.599631, "trades": 811, "taker_buy_base": 294752.04, "taker_buy_quote": 45313.760967 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.1531, "high": 0.1553, "low": 0.1518, "close": 0.1553, "volume": 332855.35, "close_time": 1763261999999, "quote_volume": 50973.358516, "trades": 571, "taker_buy_base": 148315.21, "taker_buy_quote": 22784.274814 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.1553, "high": 0.1561, "low": 0.1542, "close": 0.1547, "volume": 401962.28, "close_time": 1763265599999, "quote_volume": 62366.666756, "trades": 551, "taker_buy_base": 195608.27, "taker_buy_quote": 30366.368387 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1547, "high": 0.155, "low": 0.1522, "close": 0.1532, "volume": 280908.49, "close_time": 1763269199999, "quote_volume": 43079.312795, "trades": 501, "taker_buy_base": 106609.77, "taker_buy_quote": 16364.094463 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.1533, "high": 0.155, "low": 0.153, "close": 0.153, "volume": 166565.02, "close_time": 1763272799999, "quote_volume": 25689.091597, "trades": 445, "taker_buy_base": 81119.42, "taker_buy_quote": 12510.788596 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.1532, "high": 0.1555, "low": 0.153, "close": 0.1538, "volume": 176335.9, "close_time": 1763276399999, "quote_volume": 27223.859511, "trades": 425, "taker_buy_base": 96514.18, "taker_buy_quote": 14879.510537 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.1538, "high": 0.1552, "low": 0.1538, "close": 0.1544, "volume": 164063.77, "close_time": 1763279999999, "quote_volume": 25324.172137, "trades": 403, "taker_buy_base": 97112.48, "taker_buy_quote": 14993.110879 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1544, "high": 0.1547, "low": 0.153, "close": 0.1542, "volume": 133839.5, "close_time": 1763283599999, "quote_volume": 20589.657572, "trades": 420, "taker_buy_base": 68991.38, "taker_buy_quote": 10617.814129 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.1542, "high": 0.1561, "low": 0.1535, "close": 0.1544, "volume": 445229.05, "close_time": 1763287199999, "quote_volume": 68995.582074, "trades": 713, "taker_buy_base": 269255.58, "taker_buy_quote": 41785.072211 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.1543, "high": 0.1551, "low": 0.1539, "close": 0.154, "volume": 168989.71, "close_time": 1763290799999, "quote_volume": 26087.117709, "trades": 413, "taker_buy_base": 86413.06, "taker_buy_quote": 13345.664971 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.1541, "high": 0.1543, "low": 0.1497, "close": 0.1503, "volume": 678346.85, "close_time": 1763294399999, "quote_volume": 102872.007136, "trades": 1239, "taker_buy_base": 291102.79, "taker_buy_quote": 44026.805731 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1503, "high": 0.1517, "low": 0.15, "close": 0.1508, "volume": 291779.99, "close_time": 1763297999999, "quote_volume": 44042.035574, "trades": 673, "taker_buy_base": 190689.52, "taker_buy_quote": 28780.744696 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.1508, "high": 0.1515, "low": 0.149, "close": 0.1504, "volume": 227631.02, "close_time": 1763301599999, "quote_volume": 34198.813228, "trades": 663, "taker_buy_base": 116189.69, "taker_buy_quote": 17473.701233 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.1504, "high": 0.1519, "low": 0.1498, "close": 0.1516, "volume": 209844.92, "close_time": 1763305199999, "quote_volume": 31612.414737, "trades": 462, "taker_buy_base": 82426.47, "taker_buy_quote": 12427.089799 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.1518, "high": 0.1521, "low": 0.1468, "close": 0.1473, "volume": 794199.91, "close_time": 1763308799999, "quote_volume": 118358.566907, "trades": 988, "taker_buy_base": 254045.96, "taker_buy_quote": 37826.534213 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1472, "high": 0.1486, "low": 0.1436, "close": 0.1437, "volume": 1584229.78, "close_time": 1763312399999, "quote_volume": 232054.884272, "trades": 1820, "taker_buy_base": 921773.91, "taker_buy_quote": 135254.606361 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.1438, "high": 0.1444, "low": 0.1412, "close": 0.144, "volume": 652109.65, "close_time": 1763315999999, "quote_volume": 93067.998173, "trades": 1135, "taker_buy_base": 319809.86, "taker_buy_quote": 45687.302792 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.144, "high": 0.1464, "low": 0.1428, "close": 0.1428, "volume": 262335.17, "close_time": 1763319599999, "quote_volume": 37962.253827, "trades": 682, "taker_buy_base": 136204.09, "taker_buy_quote": 19725.963386 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.143, "high": 0.1457, "low": 0.1426, "close": 0.144, "volume": 277165.98, "close_time": 1763323199999, "quote_volume": 39989.425203, "trades": 693, "taker_buy_base": 112345.03, "taker_buy_quote": 16205.349884 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1439, "high": 0.1448, "low": 0.1428, "close": 0.1428, "volume": 132229.82, "close_time": 1763326799999, "quote_volume": 19004.790522, "trades": 345, "taker_buy_base": 67946.43, "taker_buy_quote": 9768.705139 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.1428, "high": 0.1432, "low": 0.1413, "close": 0.143, "volume": 194045.34, "close_time": 1763330399999, "quote_volume": 27593.192793, "trades": 426, "taker_buy_base": 81018.33, "taker_buy_quote": 11528.390346 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.1432, "high": 0.1455, "low": 0.1427, "close": 0.1449, "volume": 383380.44, "close_time": 1763333999999, "quote_volume": 55103.21318, "trades": 579, "taker_buy_base": 156060.69, "taker_buy_quote": 22440.033726 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.1449, "high": 0.1464, "low": 0.1423, "close": 0.1461, "volume": 584423.27, "close_time": 1763337599999, "quote_volume": 84866.998818, "trades": 717, "taker_buy_base": 204958.38, "taker_buy_quote": 29731.179835 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1459, "high": 0.1481, "low": 0.1452, "close": 0.147, "volume": 596362.8, "close_time": 1763341199999, "quote_volume": 87263.663207, "trades": 658, "taker_buy_base": 232539.3, "taker_buy_quote": 34174.665633 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.1468, "high": 0.1473, "low": 0.1453, "close": 0.1463, "volume": 84291.61, "close_time": 1763344799999, "quote_volume": 12321.895926, "trades": 297, "taker_buy_base": 26528.92, "taker_buy_quote": 3883.674157 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.1462, "high": 0.1477, "low": 0.146, "close": 0.1468, "volume": 211253.76, "close_time": 1763348399999, "quote_volume": 31028.517405, "trades": 266, "taker_buy_base": 99700.22, "taker_buy_quote": 14635.954479 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.1468, "high": 0.1477, "low": 0.1466, "close": 0.1469, "volume": 100985.24, "close_time": 1763351999999, "quote_volume": 14865.857212, "trades": 171, "taker_buy_base": 47975.06, "taker_buy_quote": 7069.92836 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.147, "high": 0.1474, "low": 0.1462, "close": 0.1464, "volume": 144066.92, "close_time": 1763355599999, "quote_volume": 21141.745302, "trades": 359, "taker_buy_base": 78449.62, "taker_buy_quote": 11518.655763 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.1463, "high": 0.1466, "low": 0.1456, "close": 0.1461, "volume": 89143.8, "close_time": 1763359199999, "quote_volume": 13030.542498, "trades": 190, "taker_buy_base": 38299.1, "taker_buy_quote": 5599.086226 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.1461, "high": 0.1467, "low": 0.1455, "close": 0.1461, "volume": 73038.53, "close_time": 1763362799999, "quote_volume": 10668.511851, "trades": 264, "taker_buy_base": 31546.1, "taker_buy_quote": 4610.662191 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.1462, "high": 0.1475, "low": 0.146, "close": 0.1467, "volume": 224836.22, "close_time": 1763366399999, "quote_volume": 33006.698333, "trades": 374, "taker_buy_base": 151873.75, "taker_buy_quote": 22294.516683 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1469, "high": 0.1472, "low": 0.1459, "close": 0.1463, "volume": 88086.62, "close_time": 1763369999999, "quote_volume": 12913.949547, "trades": 255, "taker_buy_base": 51431.25, "taker_buy_quote": 7542.736063 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.1463, "high": 0.148, "low": 0.1462, "close": 0.1474, "volume": 99829.42, "close_time": 1763373599999, "quote_volume": 14710.090987, "trades": 387, "taker_buy_base": 55091.87, "taker_buy_quote": 8115.28542 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.1473, "high": 0.1476, "low": 0.1464, "close": 0.1466, "volume": 96537.0, "close_time": 1763377199999, "quote_volume": 14177.77066, "trades": 432, "taker_buy_base": 25882.78, "taker_buy_quote": 3806.153894 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.1465, "high": 0.1487, "low": 0.1461, "close": 0.1469, "volume": 395058.42, "close_time": 1763380799999, "quote_volume": 58209.354902, "trades": 925, "taker_buy_base": 210158.47, "taker_buy_quote": 31003.094819 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1469, "high": 0.1471, "low": 0.146, "close": 0.1468, "volume": 164218.63, "close_time": 1763384399999, "quote_volume": 24085.797662, "trades": 487, "taker_buy_base": 93937.31, "taker_buy_quote": 13782.671671 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.1468, "high": 0.1468, "low": 0.1418, "close": 0.143, "volume": 464555.84, "close_time": 1763387999999, "quote_volume": 67123.218613, "trades": 819, "taker_buy_base": 205199.52, "taker_buy_quote": 29667.46956 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.1429, "high": 0.1491, "low": 0.1427, "close": 0.1462, "volume": 372436.22, "close_time": 1763391599999, "quote_volume": 54378.414759, "trades": 780, "taker_buy_base": 226999.78, "taker_buy_quote": 33090.409317 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.1464, "high": 0.1468, "low": 0.144, "close": 0.1446, "volume": 224930.95, "close_time": 1763395199999, "quote_volume": 32665.258814, "trades": 470, "taker_buy_base": 109787.83, "taker_buy_quote": 15950.641871 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1447, "high": 0.1469, "low": 0.1425, "close": 0.1469, "volume": 226444.49, "close_time": 1763398799999, "quote_volume": 32716.599723, "trades": 503, "taker_buy_base": 115745.87, "taker_buy_quote": 16735.688038 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.1467, "high": 0.1467, "low": 0.1421, "close": 0.1422, "volume": 251272.95, "close_time": 1763402399999, "quote_volume": 36171.344315, "trades": 696, "taker_buy_base": 107010.35, "taker_buy_quote": 15430.43642 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.142, "high": 0.1438, "low": 0.1405, "close": 0.1417, "volume": 321171.22, "close_time": 1763405999999, "quote_volume": 45623.823552, "trades": 807, "taker_buy_base": 167769.99, "taker_buy_quote": 23882.794534 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.1419, "high": 0.143, "low": 0.1398, "close": 0.1403, "volume": 305362.79, "close_time": 1763409599999, "quote_volume": 43156.726543, "trades": 553, "taker_buy_base": 147826.32, "taker_buy_quote": 20940.249061 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1405, "high": 0.1411, "low": 0.1379, "close": 0.1391, "volume": 392835.63, "close_time": 1763413199999, "quote_volume": 54679.302595, "trades": 910, "taker_buy_base": 139170.75, "taker_buy_quote": 19392.064328 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.1392, "high": 0.1402, "low": 0.1361, "close": 0.137, "volume": 333916.96, "close_time": 1763416799999, "quote_volume": 45943.017035, "trades": 1320, "taker_buy_base": 109595.91, "taker_buy_quote": 15087.878199 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.1372, "high": 0.1381, "low": 0.1368, "close": 0.1368, "volume": 257729.18, "close_time": 1763420399999, "quote_volume": 35420.342717, "trades": 1279, "taker_buy_base": 64183.62, "taker_buy_quote": 8824.969987 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.1369, "high": 0.1386, "low": 0.136, "close": 0.1386, "volume": 212950.55, "close_time": 1763423999999, "quote_volume": 29208.199904, "trades": 776, "taker_buy_base": 133350.55, "taker_buy_quote": 18308.161204 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1386, "high": 0.1402, "low": 0.1367, "close": 0.1396, "volume": 633487.91, "close_time": 1763427599999, "quote_volume": 87724.427108, "trades": 1432, "taker_buy_base": 292594.18, "taker_buy_quote": 40535.902798 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.1395, "high": 0.1403, "low": 0.1388, "close": 0.1394, "volume": 341702.56, "close_time": 1763431199999, "quote_volume": 47678.975862, "trades": 1135, "taker_buy_base": 106787.16, "taker_buy_quote": 14900.459056 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.1394, "high": 0.1428, "low": 0.1383, "close": 0.141, "volume": 506392.46, "close_time": 1763434799999, "quote_volume": 71268.218881, "trades": 1448, "taker_buy_base": 250598.05, "taker_buy_quote": 35281.56556 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.1411, "high": 0.1427, "low": 0.1385, "close": 0.1413, "volume": 627711.29, "close_time": 1763438399999, "quote_volume": 88158.289228, "trades": 1746, "taker_buy_base": 274816.22, "taker_buy_quote": 38608.711464 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1414, "high": 0.1414, "low": 0.1386, "close": 0.1406, "volume": 462654.64, "close_time": 1763441999999, "quote_volume": 64618.706066, "trades": 1366, "taker_buy_base": 189176.57, "taker_buy_quote": 26433.248659 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.1406, "high": 0.1415, "low": 0.1391, "close": 0.1396, "volume": 337216.66, "close_time": 1763445599999, "quote_volume": 47308.263286, "trades": 1123, "taker_buy_base": 170001.15, "taker_buy_quote": 23846.856372 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.1396, "high": 0.1406, "low": 0.138, "close": 0.138, "volume": 376919.93, "close_time": 1763449199999, "quote_volume": 52651.968875, "trades": 832, "taker_buy_base": 230279.03, "taker_buy_quote": 32189.148926 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.138, "high": 0.1394, "low": 0.1378, "close": 0.1384, "volume": 197735.21, "close_time": 1763452799999, "quote_volume": 27431.153794, "trades": 685, "taker_buy_base": 110692.12, "taker_buy_quote": 15354.576821 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1385, "high": 0.1393, "low": 0.1374, "close": 0.1384, "volume": 314063.7, "close_time": 1763456399999, "quote_volume": 43395.82911, "trades": 656, "taker_buy_base": 107353.71, "taker_buy_quote": 14861.478948 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.1383, "high": 0.1386, "low": 0.1365, "close": 0.1375, "volume": 149271.68, "close_time": 1763459999999, "quote_volume": 20542.731687, "trades": 429, "taker_buy_base": 73646.28, "taker_buy_quote": 10132.607289 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.1375, "high": 0.1384, "low": 0.137, "close": 0.1382, "volume": 141974.73, "close_time": 1763463599999, "quote_volume": 19559.598332, "trades": 649, "taker_buy_base": 77310.76, "taker_buy_quote": 10654.659404 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.1382, "high": 0.1382, "low": 0.1363, "close": 0.1365, "volume": 163608.05, "close_time": 1763467199999, "quote_volume": 22444.744368, "trades": 465, "taker_buy_base": 80336.73, "taker_buy_quote": 11020.621839 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1365, "high": 0.1377, "low": 0.1355, "close": 0.1372, "volume": 232688.54, "close_time": 1763470799999, "quote_volume": 31795.428571, "trades": 691, "taker_buy_base": 122153.85, "taker_buy_quote": 16686.975347 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.1372, "high": 0.1378, "low": 0.1363, "close": 0.1371, "volume": 171396.54, "close_time": 1763474399999, "quote_volume": 23507.329892, "trades": 558, "taker_buy_base": 103441.0, "taker_buy_quote": 14191.65598 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.1372, "high": 0.1401, "low": 0.1369, "close": 0.1392, "volume": 482461.58, "close_time": 1763477999999, "quote_volume": 67082.066189, "trades": 1320, "taker_buy_base": 377052.03, "taker_buy_quote": 52454.899105 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.1391, "high": 0.1416, "low": 0.1384, "close": 0.1407, "volume": 1171728.35, "close_time": 1763481599999, "quote_volume": 164822.120284, "trades": 3240, "taker_buy_base": 605456.27, "taker_buy_quote": 85219.131139 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1408, "high": 0.1431, "low": 0.1402, "close": 0.1422, "volume": 914962.14, "close_time": 1763485199999, "quote_volume": 129668.079524, "trades": 1984, "taker_buy_base": 512613.5, "taker_buy_quote": 72668.362586 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.1423, "high": 0.1428, "low": 0.1393, "close": 0.1396, "volume": 340882.33, "close_time": 1763488799999, "quote_volume": 48000.335737, "trades": 830, "taker_buy_base": 182048.16, "taker_buy_quote": 25659.842465 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.1397, "high": 0.1407, "low": 0.1386, "close": 0.1389, "volume": 432594.95, "close_time": 1763492399999, "quote_volume": 60343.877494, "trades": 929, "taker_buy_base": 129342.42, "taker_buy_quote": 18033.381426 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.1389, "high": 0.1403, "low": 0.1374, "close": 0.1384, "volume": 830695.28, "close_time": 1763495999999, "quote_volume": 115270.335261, "trades": 1075, "taker_buy_base": 297815.41, "taker_buy_quote": 41399.679647 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1384, "high": 0.1391, "low": 0.1379, "close": 0.1379, "volume": 177519.82, "close_time": 1763499599999, "quote_volume": 24572.831058, "trades": 447, "taker_buy_base": 110931.59, "taker_buy_quote": 15360.645319 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.1378, "high": 0.1389, "low": 0.137, "close": 0.137, "volume": 192230.42, "close_time": 1763503199999, "quote_volume": 26589.296426, "trades": 356, "taker_buy_base": 128560.36, "taker_buy_quote": 17801.873633 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.1371, "high": 0.1404, "low": 0.1371, "close": 0.1396, "volume": 247785.73, "close_time": 1763506799999, "quote_volume": 34410.005896, "trades": 571, "taker_buy_base": 144962.29, "taker_buy_quote": 20121.10476 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.1396, "high": 0.1399, "low": 0.1383, "close": 0.1388, "volume": 231437.17, "close_time": 1763510399999, "quote_volume": 32171.359507, "trades": 570, "taker_buy_base": 170650.47, "taker_buy_quote": 23719.718145 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1389, "high": 0.1389, "low": 0.1373, "close": 0.1375, "volume": 481497.95, "close_time": 1763513999999, "quote_volume": 66344.823863, "trades": 1028, "taker_buy_base": 291743.19, "taker_buy_quote": 40201.24488 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.1374, "high": 0.1392, "low": 0.1373, "close": 0.138, "volume": 171522.64, "close_time": 1763517599999, "quote_volume": 23719.740233, "trades": 447, "taker_buy_base": 101869.35, "taker_buy_quote": 14099.056938 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.138, "high": 0.1386, "low": 0.1367, "close": 0.137, "volume": 113998.71, "close_time": 1763521199999, "quote_volume": 15698.204039, "trades": 397, "taker_buy_base": 27545.75, "taker_buy_quote": 3793.785596 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.1368, "high": 0.1368, "low": 0.1332, "close": 0.1332, "volume": 527133.86, "close_time": 1763524799999, "quote_volume": 71080.519248, "trades": 627, "taker_buy_base": 175408.62, "taker_buy_quote": 23684.989816 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1333, "high": 0.1339, "low": 0.1317, "close": 0.1329, "volume": 484447.49, "close_time": 1763528399999, "quote_volume": 64268.610559, "trades": 798, "taker_buy_base": 222507.88, "taker_buy_quote": 29536.859141 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.133, "high": 0.1332, "low": 0.1295, "close": 0.1304, "volume": 818598.89, "close_time": 1763531999999, "quote_volume": 107741.770213, "trades": 1312, "taker_buy_base": 351243.38, "taker_buy_quote": 46195.216634 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.1305, "high": 0.1321, "low": 0.1305, "close": 0.1318, "volume": 412681.35, "close_time": 1763535599999, "quote_volume": 54184.125078, "trades": 751, "taker_buy_base": 137124.22, "taker_buy_quote": 18008.395474 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.1317, "high": 0.1345, "low": 0.1317, "close": 0.1342, "volume": 312006.63, "close_time": 1763539199999, "quote_volume": 41583.555207, "trades": 686, "taker_buy_base": 214600.45, "taker_buy_quote": 28584.87721 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1343, "high": 0.1348, "low": 0.1336, "close": 0.1336, "volume": 304902.48, "close_time": 1763542799999, "quote_volume": 40895.395234, "trades": 404, "taker_buy_base": 109852.21, "taker_buy_quote": 14749.833469 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.1336, "high": 0.134, "low": 0.1329, "close": 0.1335, "volume": 130837.34, "close_time": 1763546399999, "quote_volume": 17477.673983, "trades": 309, "taker_buy_base": 48998.18, "taker_buy_quote": 6548.446955 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.1335, "high": 0.1348, "low": 0.1335, "close": 0.1338, "volume": 217205.83, "close_time": 1763549999999, "quote_volume": 29118.74133, "trades": 578, "taker_buy_base": 149606.66, "taker_buy_quote": 20049.278426 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.1337, "high": 0.134, "low": 0.1332, "close": 0.1334, "volume": 104906.2, "close_time": 1763553599999, "quote_volume": 14018.348904, "trades": 276, "taker_buy_base": 52027.35, "taker_buy_quote": 6954.291115 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1334, "high": 0.1346, "low": 0.1334, "close": 0.1346, "volume": 213554.36, "close_time": 1763557199999, "quote_volume": 28599.109999, "trades": 580, "taker_buy_base": 116626.37, "taker_buy_quote": 15621.806105 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.1347, "high": 0.1402, "low": 0.1333, "close": 0.1377, "volume": 1968620.16, "close_time": 1763560799999, "quote_volume": 269853.111016, "trades": 3208, "taker_buy_base": 1170434.72, "taker_buy_quote": 160339.985232 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.1377, "high": 0.147, "low": 0.1369, "close": 0.1452, "volume": 6333664.66, "close_time": 1763564399999, "quote_volume": 903116.655574, "trades": 7024, "taker_buy_base": 3776838.68, "taker_buy_quote": 538555.02735 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.1451, "high": 0.1653, "low": 0.1335, "close": 0.1341, "volume": 13855791.29, "close_time": 1763567999999, "quote_volume": 2095867.136525, "trades": 20248, "taker_buy_base": 7041821.71, "taker_buy_quote": 1070624.055024 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1339, "high": 0.1346, "low": 0.1294, "close": 0.1299, "volume": 1830952.28, "close_time": 1763571599999, "quote_volume": 241964.60956, "trades": 2411, "taker_buy_base": 657818.57, "taker_buy_quote": 86880.510424 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.13, "high": 0.1308, "low": 0.1275, "close": 0.1301, "volume": 673086.13, "close_time": 1763575199999, "quote_volume": 86760.071228, "trades": 1249, "taker_buy_base": 320726.13, "taker_buy_quote": 41364.648293 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.13, "high": 0.1309, "low": 0.127, "close": 0.1285, "volume": 385139.85, "close_time": 1763578799999, "quote_volume": 49727.553481, "trades": 650, "taker_buy_base": 141753.41, "taker_buy_quote": 18303.638202 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.1285, "high": 0.1319, "low": 0.1281, "close": 0.1298, "volume": 626512.87, "close_time": 1763582399999, "quote_volume": 81692.695264, "trades": 1034, "taker_buy_base": 404445.75, "taker_buy_quote": 52727.721386 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1299, "high": 0.1326, "low": 0.1296, "close": 0.1322, "volume": 603584.12, "close_time": 1763585999999, "quote_volume": 78811.005561, "trades": 787, "taker_buy_base": 355637.21, "taker_buy_quote": 46428.567942 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.1322, "high": 0.1337, "low": 0.1312, "close": 0.1335, "volume": 804152.21, "close_time": 1763589599999, "quote_volume": 106290.856417, "trades": 983, "taker_buy_base": 390223.84, "taker_buy_quote": 51500.028544 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.1335, "high": 0.1335, "low": 0.1307, "close": 0.1321, "volume": 805922.92, "close_time": 1763593199999, "quote_volume": 106290.696073, "trades": 907, "taker_buy_base": 370274.57, "taker_buy_quote": 48842.637128 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.1322, "high": 0.1331, "low": 0.1309, "close": 0.1319, "volume": 596564.48, "close_time": 1763596799999, "quote_volume": 78725.184929, "trades": 839, "taker_buy_base": 201771.53, "taker_buy_quote": 26631.038226 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1318, "high": 0.1326, "low": 0.1316, "close": 0.132, "volume": 262837.53, "close_time": 1763600399999, "quote_volume": 34715.740627, "trades": 652, "taker_buy_base": 105158.49, "taker_buy_quote": 13892.666647 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.132, "high": 0.1326, "low": 0.1312, "close": 0.1321, "volume": 193619.02, "close_time": 1763603999999, "quote_volume": 25567.802882, "trades": 465, "taker_buy_base": 97693.21, "taker_buy_quote": 12908.610695 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.1321, "high": 0.133, "low": 0.1317, "close": 0.1327, "volume": 110078.01, "close_time": 1763607599999, "quote_volume": 14565.034579, "trades": 385, "taker_buy_base": 48419.49, "taker_buy_quote": 6410.111039 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.1327, "high": 0.1327, "low": 0.1311, "close": 0.1313, "volume": 149341.68, "close_time": 1763611199999, "quote_volume": 19709.175393, "trades": 241, "taker_buy_base": 54222.76, "taker_buy_quote": 7171.779333 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1313, "high": 0.1319, "low": 0.1305, "close": 0.1319, "volume": 210503.37, "close_time": 1763614799999, "quote_volume": 27580.495914, "trades": 437, "taker_buy_base": 111455.42, "taker_buy_quote": 14607.883547 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.1318, "high": 0.132, "low": 0.1305, "close": 0.1316, "volume": 345604.94, "close_time": 1763618399999, "quote_volume": 45370.87992, "trades": 428, "taker_buy_base": 266102.86, "taker_buy_quote": 34936.031318 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.1315, "high": 0.1315, "low": 0.13, "close": 0.1301, "volume": 341150.85, "close_time": 1763621999999, "quote_volume": 44539.692688, "trades": 613, "taker_buy_base": 125534.06, "taker_buy_quote": 16374.684699 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.13, "high": 0.1308, "low": 0.1297, "close": 0.1298, "volume": 276922.07, "close_time": 1763625599999, "quote_volume": 36028.464839, "trades": 502, "taker_buy_base": 86700.74, "taker_buy_quote": 11291.66294 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1299, "high": 0.1299, "low": 0.128, "close": 0.1281, "volume": 650881.99, "close_time": 1763629199999, "quote_volume": 83864.275819, "trades": 931, "taker_buy_base": 166656.21, "taker_buy_quote": 21493.179801 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.1281, "high": 0.1294, "low": 0.128, "close": 0.1286, "volume": 173784.42, "close_time": 1763632799999, "quote_volume": 22386.163623, "trades": 373, "taker_buy_base": 87197.12, "taker_buy_quote": 11232.14446 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.1286, "high": 0.1289, "low": 0.1277, "close": 0.1281, "volume": 184351.77, "close_time": 1763636399999, "quote_volume": 23635.392207, "trades": 393, "taker_buy_base": 55892.22, "taker_buy_quote": 7172.995289 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.128, "high": 0.1285, "low": 0.1273, "close": 0.1282, "volume": 194126.75, "close_time": 1763639999999, "quote_volume": 24828.335104, "trades": 306, "taker_buy_base": 85221.96, "taker_buy_quote": 10899.457432 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1282, "high": 0.1302, "low": 0.1274, "close": 0.1302, "volume": 587682.37, "close_time": 1763643599999, "quote_volume": 75592.43561, "trades": 1134, "taker_buy_base": 395653.35, "taker_buy_quote": 50910.602363 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.1302, "high": 0.1304, "low": 0.1283, "close": 0.1285, "volume": 422557.81, "close_time": 1763647199999, "quote_volume": 54677.796915, "trades": 843, "taker_buy_base": 206810.37, "taker_buy_quote": 26781.045153 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.1286, "high": 0.1299, "low": 0.1269, "close": 0.1295, "volume": 513637.4, "close_time": 1763650799999, "quote_volume": 65883.073393, "trades": 1089, "taker_buy_base": 261225.12, "taker_buy_quote": 33565.761753 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.1295, "high": 0.1295, "low": 0.1254, "close": 0.1254, "volume": 713122.73, "close_time": 1763654399999, "quote_volume": 90875.302762, "trades": 1243, "taker_buy_base": 368278.8, "taker_buy_quote": 46975.177901 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1255, "high": 0.1262, "low": 0.1218, "close": 0.1224, "volume": 1159934.54, "close_time": 1763657999999, "quote_volume": 143197.122334, "trades": 2465, "taker_buy_base": 562029.55, "taker_buy_quote": 69418.067531 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.1224, "high": 0.1234, "low": 0.1211, "close": 0.1218, "volume": 649431.62, "close_time": 1763661599999, "quote_volume": 79340.312066, "trades": 1242, "taker_buy_base": 279471.83, "taker_buy_quote": 34211.294768 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.1217, "high": 0.1223, "low": 0.1208, "close": 0.1209, "volume": 537407.87, "close_time": 1763665199999, "quote_volume": 65216.592566, "trades": 808, "taker_buy_base": 235703.06, "taker_buy_quote": 28631.795626 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.1209, "high": 0.1214, "low": 0.1194, "close": 0.121, "volume": 574033.12, "close_time": 1763668799999, "quote_volume": 68942.558068, "trades": 828, "taker_buy_base": 357399.17, "taker_buy_quote": 42923.91828 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1195, "close": 0.1206, "volume": 222669.36, "close_time": 1763672399999, "quote_volume": 26786.853299, "trades": 431, "taker_buy_base": 101180.82, "taker_buy_quote": 12183.429875 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.1207, "high": 0.1227, "low": 0.1207, "close": 0.1217, "volume": 439864.05, "close_time": 1763675999999, "quote_volume": 53615.735907, "trades": 855, "taker_buy_base": 215272.62, "taker_buy_quote": 26242.480815 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.1217, "high": 0.1243, "low": 0.1217, "close": 0.1234, "volume": 223930.59, "close_time": 1763679599999, "quote_volume": 27644.340045, "trades": 429, "taker_buy_base": 131111.18, "taker_buy_quote": 16181.752847 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.1236, "high": 0.1237, "low": 0.1202, "close": 0.1206, "volume": 416486.94, "close_time": 1763683199999, "quote_volume": 50867.500382, "trades": 721, "taker_buy_base": 216577.23, "taker_buy_quote": 26475.536819 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1206, "high": 0.1225, "low": 0.1205, "close": 0.1222, "volume": 232099.46, "close_time": 1763686799999, "quote_volume": 28200.149451, "trades": 642, "taker_buy_base": 105408.31, "taker_buy_quote": 12808.707886 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.1223, "high": 0.124, "low": 0.1221, "close": 0.1228, "volume": 383817.9, "close_time": 1763690399999, "quote_volume": 47326.413889, "trades": 535, "taker_buy_base": 229107.9, "taker_buy_quote": 28255.939732 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.1227, "high": 0.1231, "low": 0.1193, "close": 0.1196, "volume": 238581.15, "close_time": 1763693999999, "quote_volume": 28991.961729, "trades": 724, "taker_buy_base": 120891.77, "taker_buy_quote": 14674.387322 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.1195, "high": 0.1214, "low": 0.1195, "close": 0.1207, "volume": 181306.05, "close_time": 1763697599999, "quote_volume": 21848.803032, "trades": 615, "taker_buy_base": 105291.95, "taker_buy_quote": 12682.621982 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1207, "high": 0.1209, "low": 0.1184, "close": 0.1205, "volume": 325601.69, "close_time": 1763701199999, "quote_volume": 38923.135841, "trades": 710, "taker_buy_base": 114407.9, "taker_buy_quote": 13683.633 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.1204, "high": 0.1219, "low": 0.1194, "close": 0.1198, "volume": 241209.74, "close_time": 1763704799999, "quote_volume": 29159.804902, "trades": 591, "taker_buy_base": 91742.01, "taker_buy_quote": 11064.620992 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.1199, "high": 0.1213, "low": 0.1196, "close": 0.1203, "volume": 229915.45, "close_time": 1763708399999, "quote_volume": 27637.811638, "trades": 618, "taker_buy_base": 90058.3, "taker_buy_quote": 10838.679383 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.1203, "high": 0.1205, "low": 0.1108, "close": 0.1155, "volume": 2132269.02, "close_time": 1763711999999, "quote_volume": 246694.176724, "trades": 3064, "taker_buy_base": 1219401.72, "taker_buy_quote": 140909.046784 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1154, "high": 0.1179, "low": 0.1149, "close": 0.1149, "volume": 738915.5, "close_time": 1763715599999, "quote_volume": 85697.923492, "trades": 1615, "taker_buy_base": 382642.04, "taker_buy_quote": 44381.4656 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.1149, "high": 0.1155, "low": 0.1124, "close": 0.1131, "volume": 344887.11, "close_time": 1763719199999, "quote_volume": 39134.979308, "trades": 844, "taker_buy_base": 147369.26, "taker_buy_quote": 16743.694762 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.1132, "high": 0.1152, "low": 0.113, "close": 0.1133, "volume": 470075.77, "close_time": 1763722799999, "quote_volume": 53540.941492, "trades": 1053, "taker_buy_base": 201459.06, "taker_buy_quote": 22965.698559 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.1133, "high": 0.1145, "low": 0.112, "close": 0.1123, "volume": 279407.81, "close_time": 1763726399999, "quote_volume": 31583.482259, "trades": 698, "taker_buy_base": 101190.06, "taker_buy_quote": 11436.802142 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1124, "high": 0.1158, "low": 0.1105, "close": 0.1148, "volume": 520010.72, "close_time": 1763729999999, "quote_volume": 59014.594169, "trades": 1460, "taker_buy_base": 276178.5, "taker_buy_quote": 31422.839924 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.1148, "high": 0.1156, "low": 0.1135, "close": 0.1138, "volume": 279270.31, "close_time": 1763733599999, "quote_volume": 31973.205249, "trades": 696, "taker_buy_base": 86189.95, "taker_buy_quote": 9859.667407 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.1138, "high": 0.1157, "low": 0.1133, "close": 0.1147, "volume": 346939.71, "close_time": 1763737199999, "quote_volume": 39728.464317, "trades": 866, "taker_buy_base": 192653.22, "taker_buy_quote": 22097.684773 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.1148, "high": 0.1148, "low": 0.1124, "close": 0.1129, "volume": 287819.08, "close_time": 1763740799999, "quote_volume": 32717.574503, "trades": 783, "taker_buy_base": 131895.75, "taker_buy_quote": 15002.805645 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.113, "high": 0.1164, "low": 0.1113, "close": 0.1162, "volume": 423543.01, "close_time": 1763744399999, "quote_volume": 48229.026382, "trades": 1077, "taker_buy_base": 258339.66, "taker_buy_quote": 29541.307821 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.1164, "high": 0.1173, "low": 0.1145, "close": 0.1145, "volume": 472507.01, "close_time": 1763747999999, "quote_volume": 54890.113209, "trades": 910, "taker_buy_base": 115760.51, "taker_buy_quote": 13478.844654 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.1147, "high": 0.1164, "low": 0.1123, "close": 0.1154, "volume": 367411.98, "close_time": 1763751599999, "quote_volume": 41983.157205, "trades": 1017, "taker_buy_base": 209491.11, "taker_buy_quote": 23945.480618 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.1153, "high": 0.1164, "low": 0.1135, "close": 0.1136, "volume": 673270.63, "close_time": 1763755199999, "quote_volume": 77785.360816, "trades": 923, "taker_buy_base": 390311.17, "taker_buy_quote": 45127.563434 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1136, "high": 0.1141, "low": 0.1126, "close": 0.1135, "volume": 168531.79, "close_time": 1763758799999, "quote_volume": 19098.252735, "trades": 605, "taker_buy_base": 78897.11, "taker_buy_quote": 8944.103279 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.1136, "high": 0.1154, "low": 0.1131, "close": 0.1153, "volume": 221476.86, "close_time": 1763762399999, "quote_volume": 25368.092495, "trades": 549, "taker_buy_base": 113081.21, "taker_buy_quote": 12951.666483 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.1153, "high": 0.1159, "low": 0.1123, "close": 0.1126, "volume": 318346.42, "close_time": 1763765999999, "quote_volume": 36477.904332, "trades": 512, "taker_buy_base": 144714.35, "taker_buy_quote": 16590.871075 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.1126, "high": 0.1154, "low": 0.1118, "close": 0.115, "volume": 269140.29, "close_time": 1763769599999, "quote_volume": 30742.613179, "trades": 653, "taker_buy_base": 161453.25, "taker_buy_quote": 18455.310546 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1149, "high": 0.1156, "low": 0.1143, "close": 0.1152, "volume": 104286.45, "close_time": 1763773199999, "quote_volume": 12002.089077, "trades": 447, "taker_buy_base": 33900.05, "taker_buy_quote": 3903.994177 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.1153, "high": 0.1162, "low": 0.1152, "close": 0.1162, "volume": 129198.26, "close_time": 1763776799999, "quote_volume": 14943.701596, "trades": 514, "taker_buy_base": 45317.13, "taker_buy_quote": 5245.11244 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.1162, "high": 0.1163, "low": 0.1143, "close": 0.1154, "volume": 209727.19, "close_time": 1763780399999, "quote_volume": 24112.191545, "trades": 608, "taker_buy_base": 77703.96, "taker_buy_quote": 8937.92574 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.1153, "high": 0.1159, "low": 0.1141, "close": 0.1144, "volume": 136217.09, "close_time": 1763783999999, "quote_volume": 15647.389574, "trades": 452, "taker_buy_base": 51328.01, "taker_buy_quote": 5903.941954 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1143, "high": 0.1144, "low": 0.1118, "close": 0.1133, "volume": 168893.09, "close_time": 1763787599999, "quote_volume": 19101.732151, "trades": 531, "taker_buy_base": 94520.76, "taker_buy_quote": 10699.475723 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.1134, "high": 0.114, "low": 0.1122, "close": 0.1133, "volume": 188982.3, "close_time": 1763791199999, "quote_volume": 21382.639843, "trades": 488, "taker_buy_base": 98656.34, "taker_buy_quote": 11180.521829 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.1135, "high": 0.115, "low": 0.1125, "close": 0.1137, "volume": 433368.77, "close_time": 1763794799999, "quote_volume": 49487.120466, "trades": 642, "taker_buy_base": 94080.85, "taker_buy_quote": 10731.436608 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.1137, "high": 0.1142, "low": 0.1128, "close": 0.1136, "volume": 247850.94, "close_time": 1763798399999, "quote_volume": 28106.440889, "trades": 516, "taker_buy_base": 61939.82, "taker_buy_quote": 7028.169542 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1135, "high": 0.1136, "low": 0.1109, "close": 0.1116, "volume": 189657.55, "close_time": 1763801999999, "quote_volume": 21207.473911, "trades": 521, "taker_buy_base": 101603.35, "taker_buy_quote": 11343.083255 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1117, "high": 0.1132, "low": 0.111, "close": 0.1122, "volume": 295885.49, "close_time": 1763805599999, "quote_volume": 33031.638442, "trades": 548, "taker_buy_base": 93497.71, "taker_buy_quote": 10478.681695 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.1122, "high": 0.1132, "low": 0.1112, "close": 0.1118, "volume": 207533.68, "close_time": 1763809199999, "quote_volume": 23262.973844, "trades": 379, "taker_buy_base": 71825.15, "taker_buy_quote": 8064.898428 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.1117, "high": 0.1134, "low": 0.1115, "close": 0.1127, "volume": 157030.0, "close_time": 1763812799999, "quote_volume": 17682.603726, "trades": 428, "taker_buy_base": 103136.33, "taker_buy_quote": 11619.451202 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1126, "high": 0.1128, "low": 0.1117, "close": 0.1123, "volume": 88011.75, "close_time": 1763816399999, "quote_volume": 9885.774463, "trades": 342, "taker_buy_base": 57319.23, "taker_buy_quote": 6438.125242 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.1122, "high": 0.1125, "low": 0.1111, "close": 0.1118, "volume": 302973.64, "close_time": 1763819999999, "quote_volume": 33893.542316, "trades": 742, "taker_buy_base": 117245.33, "taker_buy_quote": 13121.764922 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.1118, "high": 0.1138, "low": 0.1118, "close": 0.1128, "volume": 404887.62, "close_time": 1763823599999, "quote_volume": 45535.619892, "trades": 800, "taker_buy_base": 198435.33, "taker_buy_quote": 22349.029787 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.113, "high": 0.1132, "low": 0.1114, "close": 0.1127, "volume": 214987.15, "close_time": 1763827199999, "quote_volume": 24127.843624, "trades": 611, "taker_buy_base": 106011.18, "taker_buy_quote": 11902.07587 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1127, "high": 0.1137, "low": 0.1123, "close": 0.1136, "volume": 198820.62, "close_time": 1763830799999, "quote_volume": 22490.791876, "trades": 414, "taker_buy_base": 79084.88, "taker_buy_quote": 8938.153012 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.1135, "high": 0.1137, "low": 0.1127, "close": 0.1133, "volume": 97849.73, "close_time": 1763834399999, "quote_volume": 11078.839556, "trades": 273, "taker_buy_base": 47453.39, "taker_buy_quote": 5373.516384 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.1133, "high": 0.1134, "low": 0.1121, "close": 0.1128, "volume": 132129.97, "close_time": 1763837999999, "quote_volume": 14917.162413, "trades": 314, "taker_buy_base": 34542.64, "taker_buy_quote": 3901.107386 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1129, "high": 0.1134, "low": 0.112, "close": 0.1121, "volume": 73475.32, "close_time": 1763841599999, "quote_volume": 8268.40939, "trades": 353, "taker_buy_base": 34610.53, "taker_buy_quote": 3899.319127 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1121, "high": 0.113, "low": 0.1119, "close": 0.112, "volume": 98187.64, "close_time": 1763845199999, "quote_volume": 11026.070843, "trades": 426, "taker_buy_base": 47300.15, "taker_buy_quote": 5314.129071 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1121, "high": 0.1137, "low": 0.1121, "close": 0.1132, "volume": 337017.34, "close_time": 1763848799999, "quote_volume": 38178.164416, "trades": 409, "taker_buy_base": 242927.63, "taker_buy_quote": 27547.026869 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.1133, "high": 0.1152, "low": 0.1126, "close": 0.1149, "volume": 399854.88, "close_time": 1763852399999, "quote_volume": 45418.385277, "trades": 425, "taker_buy_base": 114757.01, "taker_buy_quote": 13085.43311 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.1148, "high": 0.1148, "low": 0.1132, "close": 0.1134, "volume": 103844.67, "close_time": 1763855999999, "quote_volume": 11804.410324, "trades": 274, "taker_buy_base": 33305.54, "taker_buy_quote": 3783.735229 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1133, "high": 0.1142, "low": 0.1128, "close": 0.1138, "volume": 204865.46, "close_time": 1763859599999, "quote_volume": 23243.501708, "trades": 508, "taker_buy_base": 106057.35, "taker_buy_quote": 12030.927449 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.1139, "high": 0.1156, "low": 0.1137, "close": 0.1147, "volume": 180036.8, "close_time": 1763863199999, "quote_volume": 20648.517075, "trades": 546, "taker_buy_base": 93971.41, "taker_buy_quote": 10778.073175 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.1147, "high": 0.1159, "low": 0.1143, "close": 0.115, "volume": 289545.08, "close_time": 1763866799999, "quote_volume": 33388.842175, "trades": 614, "taker_buy_base": 166317.24, "taker_buy_quote": 19189.627226 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.1151, "high": 0.1155, "low": 0.1138, "close": 0.1149, "volume": 270296.37, "close_time": 1763870399999, "quote_volume": 30879.979744, "trades": 440, "taker_buy_base": 119491.76, "taker_buy_quote": 13657.486154 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1149, "high": 0.1159, "low": 0.1145, "close": 0.1147, "volume": 179889.85, "close_time": 1763873999999, "quote_volume": 20689.219232, "trades": 783, "taker_buy_base": 74343.88, "taker_buy_quote": 8557.814455 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.1147, "high": 0.1153, "low": 0.1143, "close": 0.1151, "volume": 257208.69, "close_time": 1763877599999, "quote_volume": 29516.574197, "trades": 600, "taker_buy_base": 76623.28, "taker_buy_quote": 8800.202423 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.1151, "high": 0.1152, "low": 0.1135, "close": 0.1139, "volume": 135969.79, "close_time": 1763881199999, "quote_volume": 15552.621511, "trades": 530, "taker_buy_base": 23490.45, "taker_buy_quote": 2688.854414 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.1139, "high": 0.1142, "low": 0.1127, "close": 0.1141, "volume": 109880.5, "close_time": 1763884799999, "quote_volume": 12466.53413, "trades": 397, "taker_buy_base": 47004.19, "taker_buy_quote": 5338.175455 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1142, "high": 0.1148, "low": 0.1139, "close": 0.1146, "volume": 128739.71, "close_time": 1763888399999, "quote_volume": 14725.50906, "trades": 508, "taker_buy_base": 67341.49, "taker_buy_quote": 7707.751821 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.1147, "high": 0.1156, "low": 0.1143, "close": 0.1154, "volume": 137295.97, "close_time": 1763891999999, "quote_volume": 15815.993942, "trades": 448, "taker_buy_base": 94657.73, "taker_buy_quote": 10912.13083 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.1155, "high": 0.1162, "low": 0.1145, "close": 0.1152, "volume": 713811.33, "close_time": 1763895599999, "quote_volume": 82421.386788, "trades": 1075, "taker_buy_base": 476395.93, "taker_buy_quote": 55031.1974 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.1151, "high": 0.1152, "low": 0.1142, "close": 0.115, "volume": 143657.44, "close_time": 1763899199999, "quote_volume": 16499.17662, "trades": 356, "taker_buy_base": 86021.98, "taker_buy_quote": 9884.089301 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.115, "high": 0.1164, "low": 0.1149, "close": 0.1162, "volume": 253522.44, "close_time": 1763902799999, "quote_volume": 29402.071619, "trades": 664, "taker_buy_base": 154403.97, "taker_buy_quote": 17902.135998 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.1161, "high": 0.1168, "low": 0.1155, "close": 0.1157, "volume": 444430.63, "close_time": 1763906399999, "quote_volume": 51663.411446, "trades": 743, "taker_buy_base": 167502.85, "taker_buy_quote": 19448.728018 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.1157, "high": 0.1164, "low": 0.1139, "close": 0.1142, "volume": 253343.98, "close_time": 1763909999999, "quote_volume": 29161.421091, "trades": 712, "taker_buy_base": 103305.7, "taker_buy_quote": 11886.237277 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.1142, "high": 0.1159, "low": 0.1139, "close": 0.1155, "volume": 173581.58, "close_time": 1763913599999, "quote_volume": 19964.089289, "trades": 549, "taker_buy_base": 90950.12, "taker_buy_quote": 10454.189563 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1155, "high": 0.1169, "low": 0.115, "close": 0.115, "volume": 360199.69, "close_time": 1763917199999, "quote_volume": 41769.269433, "trades": 662, "taker_buy_base": 160803.29, "taker_buy_quote": 18652.572616 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.115, "high": 0.1157, "low": 0.1143, "close": 0.1147, "volume": 173317.41, "close_time": 1763920799999, "quote_volume": 19926.206906, "trades": 500, "taker_buy_base": 69236.57, "taker_buy_quote": 7969.250438 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.1148, "high": 0.1155, "low": 0.1145, "close": 0.115, "volume": 194386.62, "close_time": 1763924399999, "quote_volume": 22326.113185, "trades": 454, "taker_buy_base": 71903.57, "taker_buy_quote": 8261.947913 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.1149, "high": 0.1237, "low": 0.1149, "close": 0.1219, "volume": 3176450.42, "close_time": 1763927999999, "quote_volume": 380338.396541, "trades": 3655, "taker_buy_base": 1848625.48, "taker_buy_quote": 221342.45811 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1218, "high": 0.1248, "low": 0.1177, "close": 0.1183, "volume": 2816922.2, "close_time": 1763931599999, "quote_volume": 341260.587529, "trades": 3416, "taker_buy_base": 1273201.66, "taker_buy_quote": 154222.794488 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.1184, "high": 0.1198, "low": 0.1171, "close": 0.1192, "volume": 460745.14, "close_time": 1763935199999, "quote_volume": 54681.406009, "trades": 828, "taker_buy_base": 256353.3, "taker_buy_quote": 30454.954028 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.1191, "high": 0.1191, "low": 0.1169, "close": 0.1175, "volume": 529947.5, "close_time": 1763938799999, "quote_volume": 62513.206196, "trades": 655, "taker_buy_base": 215856.47, "taker_buy_quote": 25478.396216 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.1175, "high": 0.1175, "low": 0.1152, "close": 0.1154, "volume": 280197.4, "close_time": 1763942399999, "quote_volume": 32472.5839, "trades": 448, "taker_buy_base": 166364.83, "taker_buy_quote": 19275.412663 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1154, "high": 0.1165, "low": 0.1141, "close": 0.1155, "volume": 349528.9, "close_time": 1763945999999, "quote_volume": 40270.585741, "trades": 505, "taker_buy_base": 133610.92, "taker_buy_quote": 15405.88395 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.1154, "high": 0.1157, "low": 0.1144, "close": 0.1154, "volume": 235618.32, "close_time": 1763949599999, "quote_volume": 27118.837007, "trades": 459, "taker_buy_base": 82004.83, "taker_buy_quote": 9446.902568 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.1153, "high": 0.118, "low": 0.1153, "close": 0.1173, "volume": 304003.19, "close_time": 1763953199999, "quote_volume": 35588.489115, "trades": 625, "taker_buy_base": 150001.24, "taker_buy_quote": 17543.378129 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.1174, "high": 0.1186, "low": 0.1169, "close": 0.1179, "volume": 186548.62, "close_time": 1763956799999, "quote_volume": 21965.171811, "trades": 478, "taker_buy_base": 115073.83, "taker_buy_quote": 13549.033656 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1179, "high": 0.1187, "low": 0.1151, "close": 0.1177, "volume": 627237.85, "close_time": 1763960399999, "quote_volume": 73208.38505, "trades": 701, "taker_buy_base": 261852.79, "taker_buy_quote": 30613.410019 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.1177, "high": 0.1195, "low": 0.1173, "close": 0.1184, "volume": 505948.3, "close_time": 1763963999999, "quote_volume": 59939.515408, "trades": 867, "taker_buy_base": 335781.29, "taker_buy_quote": 39801.916886 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.1185, "high": 0.1213, "low": 0.1175, "close": 0.1194, "volume": 971956.21, "close_time": 1763967599999, "quote_volume": 116422.660797, "trades": 1019, "taker_buy_base": 555319.1, "taker_buy_quote": 66596.861846 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.1194, "high": 0.1211, "low": 0.1177, "close": 0.1208, "volume": 783144.81, "close_time": 1763971199999, "quote_volume": 93584.995302, "trades": 932, "taker_buy_base": 360850.42, "taker_buy_quote": 43194.551044 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1206, "high": 0.1223, "low": 0.1195, "close": 0.1203, "volume": 1024822.32, "close_time": 1763974799999, "quote_volume": 124149.963804, "trades": 989, "taker_buy_base": 480413.33, "taker_buy_quote": 58224.04026 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.1203, "high": 0.1207, "low": 0.1187, "close": 0.1201, "volume": 868604.96, "close_time": 1763978399999, "quote_volume": 104145.279226, "trades": 934, "taker_buy_base": 445756.05, "taker_buy_quote": 53466.242337 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.12, "high": 0.1209, "low": 0.1198, "close": 0.1206, "volume": 346092.4, "close_time": 1763981999999, "quote_volume": 41688.043005, "trades": 445, "taker_buy_base": 232157.31, "taker_buy_quote": 27984.322224 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.1205, "high": 0.1272, "low": 0.1202, "close": 0.1242, "volume": 5654162.44, "close_time": 1763985599999, "quote_volume": 697995.37834, "trades": 5245, "taker_buy_base": 2822393.87, "taker_buy_quote": 348427.576354 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.124, "high": 0.1255, "low": 0.1185, "close": 0.1185, "volume": 2482842.89, "close_time": 1763989199999, "quote_volume": 303152.371253, "trades": 2741, "taker_buy_base": 1259061.33, "taker_buy_quote": 154341.250459 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.1187, "high": 0.1188, "low": 0.1164, "close": 0.117, "volume": 1689138.47, "close_time": 1763992799999, "quote_volume": 198517.651653, "trades": 1437, "taker_buy_base": 643708.03, "taker_buy_quote": 75672.179153 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.1169, "high": 0.1184, "low": 0.1152, "close": 0.1173, "volume": 1276643.09, "close_time": 1763996399999, "quote_volume": 148999.890788, "trades": 1371, "taker_buy_base": 613574.1, "taker_buy_quote": 71680.127553 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.1173, "high": 0.1189, "low": 0.117, "close": 0.1183, "volume": 813501.87, "close_time": 1763999999999, "quote_volume": 95844.015692, "trades": 877, "taker_buy_base": 352609.63, "taker_buy_quote": 41549.055396 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1183, "high": 0.1214, "low": 0.1181, "close": 0.1214, "volume": 622632.47, "close_time": 1764003599999, "quote_volume": 74710.715859, "trades": 811, "taker_buy_base": 401136.63, "taker_buy_quote": 48180.07615 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.1213, "high": 0.122, "low": 0.1194, "close": 0.1211, "volume": 1154295.3, "close_time": 1764007199999, "quote_volume": 139150.249348, "trades": 1032, "taker_buy_base": 559531.29, "taker_buy_quote": 67543.45302 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.121, "high": 0.1216, "low": 0.12, "close": 0.1211, "volume": 729737.11, "close_time": 1764010799999, "quote_volume": 88167.439763, "trades": 703, "taker_buy_base": 282344.3, "taker_buy_quote": 34123.789828 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.121, "high": 0.1218, "low": 0.1205, "close": 0.1209, "volume": 423393.07, "close_time": 1764014399999, "quote_volume": 51250.514359, "trades": 494, "taker_buy_base": 272157.02, "taker_buy_quote": 32961.165016 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.121, "high": 0.1221, "low": 0.1206, "close": 0.1218, "volume": 335450.59, "close_time": 1764017999999, "quote_volume": 40788.186973, "trades": 648, "taker_buy_base": 262029.86, "taker_buy_quote": 31876.256381 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.1218, "high": 0.1218, "low": 0.1202, "close": 0.1205, "volume": 356607.24, "close_time": 1764021599999, "quote_volume": 43101.197325, "trades": 415, "taker_buy_base": 141145.53, "taker_buy_quote": 17059.32161 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.1206, "high": 0.121, "low": 0.1196, "close": 0.1197, "volume": 233495.14, "close_time": 1764025199999, "quote_volume": 28083.50201, "trades": 286, "taker_buy_base": 87675.72, "taker_buy_quote": 10555.378175 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.1197, "high": 0.1201, "low": 0.1188, "close": 0.1191, "volume": 324274.82, "close_time": 1764028799999, "quote_volume": 38826.421336, "trades": 278, "taker_buy_base": 131263.29, "taker_buy_quote": 15716.033265 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.119, "high": 0.12, "low": 0.1189, "close": 0.1199, "volume": 319169.58, "close_time": 1764032399999, "quote_volume": 38166.440156, "trades": 764, "taker_buy_base": 217275.31, "taker_buy_quote": 25984.523396 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.1198, "high": 0.1205, "low": 0.1185, "close": 0.1187, "volume": 263327.82, "close_time": 1764035999999, "quote_volume": 31490.863324, "trades": 459, "taker_buy_base": 119853.46, "taker_buy_quote": 14342.115766 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.1187, "high": 0.1191, "low": 0.1179, "close": 0.1183, "volume": 129449.35, "close_time": 1764039599999, "quote_volume": 15335.066284, "trades": 263, "taker_buy_base": 61643.33, "taker_buy_quote": 7301.368942 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.1182, "high": 0.1188, "low": 0.1177, "close": 0.118, "volume": 331677.24, "close_time": 1764043199999, "quote_volume": 39157.236883, "trades": 410, "taker_buy_base": 106123.7, "taker_buy_quote": 12530.695113 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1179, "high": 0.1188, "low": 0.1173, "close": 0.1187, "volume": 210711.93, "close_time": 1764046799999, "quote_volume": 24877.404355, "trades": 286, "taker_buy_base": 145480.56, "taker_buy_quote": 17178.895651 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.1187, "high": 0.1187, "low": 0.1177, "close": 0.118, "volume": 143045.26, "close_time": 1764050399999, "quote_volume": 16904.336228, "trades": 226, "taker_buy_base": 47613.07, "taker_buy_quote": 5628.412882 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.118, "high": 0.1182, "low": 0.1168, "close": 0.118, "volume": 456616.33, "close_time": 1764053999999, "quote_volume": 53604.705485, "trades": 331, "taker_buy_base": 253194.24, "taker_buy_quote": 29741.306767 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.1181, "high": 0.1184, "low": 0.1174, "close": 0.1176, "volume": 179849.09, "close_time": 1764057599999, "quote_volume": 21208.874902, "trades": 272, "taker_buy_base": 75537.92, "taker_buy_quote": 8912.613276 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1176, "high": 0.1182, "low": 0.1169, "close": 0.1171, "volume": 301385.95, "close_time": 1764061199999, "quote_volume": 35435.55384, "trades": 354, "taker_buy_base": 88856.94, "taker_buy_quote": 10466.301612 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.1172, "high": 0.1176, "low": 0.1161, "close": 0.1164, "volume": 333999.99, "close_time": 1764064799999, "quote_volume": 38998.606981, "trades": 382, "taker_buy_base": 102674.38, "taker_buy_quote": 11988.341105 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.1164, "high": 0.1177, "low": 0.1163, "close": 0.1169, "volume": 479760.58, "close_time": 1764068399999, "quote_volume": 56098.198852, "trades": 374, "taker_buy_base": 292404.28, "taker_buy_quote": 34196.129889 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.117, "high": 0.117, "low": 0.1158, "close": 0.1159, "volume": 269535.85, "close_time": 1764071999999, "quote_volume": 31405.617231, "trades": 282, "taker_buy_base": 119703.82, "taker_buy_quote": 13957.583894 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1159, "high": 0.1178, "low": 0.1155, "close": 0.1173, "volume": 249397.31, "close_time": 1764075599999, "quote_volume": 29107.4666, "trades": 396, "taker_buy_base": 139501.59, "taker_buy_quote": 16309.826024 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.1172, "high": 0.1175, "low": 0.1156, "close": 0.1158, "volume": 141155.69, "close_time": 1764079199999, "quote_volume": 16469.355863, "trades": 229, "taker_buy_base": 69604.04, "taker_buy_quote": 8132.359798 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.1159, "high": 0.1172, "low": 0.1142, "close": 0.1159, "volume": 315133.75, "close_time": 1764082799999, "quote_volume": 36389.133074, "trades": 489, "taker_buy_base": 142225.35, "taker_buy_quote": 16436.553896 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.1158, "high": 0.1183, "low": 0.1153, "close": 0.1176, "volume": 315625.61, "close_time": 1764086399999, "quote_volume": 36934.319924, "trades": 616, "taker_buy_base": 132708.54, "taker_buy_quote": 15527.107673 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1177, "high": 0.1191, "low": 0.1173, "close": 0.1182, "volume": 206558.04, "close_time": 1764089999999, "quote_volume": 24429.016921, "trades": 389, "taker_buy_base": 79290.05, "taker_buy_quote": 9386.724285 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.1182, "high": 0.1192, "low": 0.1178, "close": 0.1182, "volume": 283624.96, "close_time": 1764093599999, "quote_volume": 33583.600636, "trades": 363, "taker_buy_base": 120457.94, "taker_buy_quote": 14261.575483 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.1182, "high": 0.1187, "low": 0.1175, "close": 0.1177, "volume": 280321.6, "close_time": 1764097199999, "quote_volume": 33058.045547, "trades": 407, "taker_buy_base": 99570.56, "taker_buy_quote": 11742.700757 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.1177, "high": 0.1178, "low": 0.1152, "close": 0.1169, "volume": 266798.22, "close_time": 1764100799999, "quote_volume": 31016.253933, "trades": 346, "taker_buy_base": 102501.58, "taker_buy_quote": 11917.400019 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1169, "high": 0.1182, "low": 0.1168, "close": 0.1179, "volume": 174965.54, "close_time": 1764104399999, "quote_volume": 20549.704817, "trades": 216, "taker_buy_base": 59165.91, "taker_buy_quote": 6941.898102 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.118, "high": 0.1189, "low": 0.1172, "close": 0.1172, "volume": 309334.54, "close_time": 1764107999999, "quote_volume": 36534.558042, "trades": 376, "taker_buy_base": 121755.25, "taker_buy_quote": 14436.778179 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.1172, "high": 0.1189, "low": 0.1166, "close": 0.1188, "volume": 221432.41, "close_time": 1764111599999, "quote_volume": 26053.903781, "trades": 493, "taker_buy_base": 87415.0, "taker_buy_quote": 10303.033018 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.1189, "high": 0.1197, "low": 0.1186, "close": 0.1192, "volume": 135320.85, "close_time": 1764115199999, "quote_volume": 16126.438807, "trades": 332, "taker_buy_base": 59435.52, "taker_buy_quote": 7087.778687 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1191, "high": 0.1191, "low": 0.1182, "close": 0.1182, "volume": 166987.05, "close_time": 1764118799999, "quote_volume": 19821.222356, "trades": 263, "taker_buy_base": 79316.97, "taker_buy_quote": 9423.120987 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.1181, "high": 0.1189, "low": 0.1179, "close": 0.1184, "volume": 59119.14, "close_time": 1764122399999, "quote_volume": 6989.16256, "trades": 194, "taker_buy_base": 13769.95, "taker_buy_quote": 1627.745541 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.1184, "high": 0.1185, "low": 0.118, "close": 0.1184, "volume": 60081.32, "close_time": 1764125999999, "quote_volume": 7110.677706, "trades": 199, "taker_buy_base": 20071.06, "taker_buy_quote": 2376.686132 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.1184, "high": 0.1187, "low": 0.1171, "close": 0.1172, "volume": 158627.49, "close_time": 1764129599999, "quote_volume": 18751.845846, "trades": 326, "taker_buy_base": 46068.72, "taker_buy_quote": 5450.10266 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1173, "high": 0.1181, "low": 0.1169, "close": 0.1179, "volume": 98220.65, "close_time": 1764133199999, "quote_volume": 11545.645776, "trades": 245, "taker_buy_base": 59116.87, "taker_buy_quote": 6949.80366 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.1178, "high": 0.1202, "low": 0.1175, "close": 0.1198, "volume": 257707.2, "close_time": 1764136799999, "quote_volume": 30665.98869, "trades": 484, "taker_buy_base": 102618.97, "taker_buy_quote": 12228.179456 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.1197, "high": 0.1224, "low": 0.1196, "close": 0.1209, "volume": 1306591.13, "close_time": 1764140399999, "quote_volume": 158508.555872, "trades": 1464, "taker_buy_base": 502952.69, "taker_buy_quote": 61029.46484 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.1209, "high": 0.1222, "low": 0.1201, "close": 0.1204, "volume": 632986.71, "close_time": 1764143999999, "quote_volume": 76667.924297, "trades": 827, "taker_buy_base": 338657.47, "taker_buy_quote": 41035.398021 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1184, "close": 0.1184, "volume": 423321.32, "close_time": 1764147599999, "quote_volume": 50536.746819, "trades": 603, "taker_buy_base": 154539.23, "taker_buy_quote": 18434.235371 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.1184, "high": 0.1195, "low": 0.1172, "close": 0.1176, "volume": 349722.8, "close_time": 1764151199999, "quote_volume": 41233.514161, "trades": 606, "taker_buy_base": 172481.65, "taker_buy_quote": 20307.996903 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.1177, "high": 0.1197, "low": 0.1177, "close": 0.1187, "volume": 579799.15, "close_time": 1764154799999, "quote_volume": 69128.041722, "trades": 523, "taker_buy_base": 203572.9, "taker_buy_quote": 24235.205768 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.1186, "high": 0.1186, "low": 0.1175, "close": 0.1177, "volume": 139222.16, "close_time": 1764158399999, "quote_volume": 16432.476743, "trades": 314, "taker_buy_base": 62678.45, "taker_buy_quote": 7397.178061 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1176, "high": 0.1177, "low": 0.1156, "close": 0.1169, "volume": 269408.36, "close_time": 1764161999999, "quote_volume": 31347.571989, "trades": 537, "taker_buy_base": 128760.42, "taker_buy_quote": 14982.615995 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.1169, "high": 0.1183, "low": 0.1164, "close": 0.1183, "volume": 108121.1, "close_time": 1764165599999, "quote_volume": 12700.655691, "trades": 237, "taker_buy_base": 60258.36, "taker_buy_quote": 7090.479903 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.1183, "high": 0.1198, "low": 0.118, "close": 0.1186, "volume": 776817.87, "close_time": 1764169199999, "quote_volume": 92448.62318, "trades": 787, "taker_buy_base": 199738.88, "taker_buy_quote": 23768.274116 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.1186, "high": 0.1192, "low": 0.1163, "close": 0.1173, "volume": 461678.86, "close_time": 1764172799999, "quote_volume": 54333.643462, "trades": 607, "taker_buy_base": 221972.5, "taker_buy_quote": 26179.693162 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1173, "high": 0.1183, "low": 0.117, "close": 0.1178, "volume": 128717.75, "close_time": 1764176399999, "quote_volume": 15160.090356, "trades": 503, "taker_buy_base": 77028.05, "taker_buy_quote": 9075.807762 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.1178, "high": 0.12, "low": 0.1177, "close": 0.1198, "volume": 417002.88, "close_time": 1764179999999, "quote_volume": 49620.8403, "trades": 965, "taker_buy_base": 262619.95, "taker_buy_quote": 31282.569848 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.1199, "high": 0.1207, "low": 0.1192, "close": 0.1206, "volume": 321290.94, "close_time": 1764183599999, "quote_volume": 38555.587498, "trades": 496, "taker_buy_base": 161635.79, "taker_buy_quote": 19403.215178 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.1206, "high": 0.1206, "low": 0.1194, "close": 0.1199, "volume": 180129.5, "close_time": 1764187199999, "quote_volume": 21570.194941, "trades": 406, "taker_buy_base": 54855.9, "taker_buy_quote": 6570.625886 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1199, "high": 0.1207, "low": 0.1193, "close": 0.1205, "volume": 527163.46, "close_time": 1764190799999, "quote_volume": 63358.165805, "trades": 450, "taker_buy_base": 286614.2, "taker_buy_quote": 34416.973843 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.1206, "high": 0.1206, "low": 0.1196, "close": 0.1198, "volume": 132690.56, "close_time": 1764194399999, "quote_volume": 15908.834573, "trades": 211, "taker_buy_base": 71843.69, "taker_buy_quote": 8612.418541 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1192, "close": 0.1198, "volume": 214927.41, "close_time": 1764197999999, "quote_volume": 25745.09324, "trades": 760, "taker_buy_base": 145558.63, "taker_buy_quote": 17427.459677 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.1198, "high": 0.1209, "low": 0.1196, "close": 0.1207, "volume": 209613.1, "close_time": 1764201599999, "quote_volume": 25173.006458, "trades": 716, "taker_buy_base": 168643.68, "taker_buy_quote": 20255.287835 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1206, "high": 0.1209, "low": 0.1199, "close": 0.1205, "volume": 93619.27, "close_time": 1764205199999, "quote_volume": 11267.97226, "trades": 207, "taker_buy_base": 72053.55, "taker_buy_quote": 8673.084598 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.1204, "high": 0.1209, "low": 0.1196, "close": 0.1209, "volume": 112807.38, "close_time": 1764208799999, "quote_volume": 13583.635701, "trades": 258, "taker_buy_base": 89117.16, "taker_buy_quote": 10738.276443 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.1208, "high": 0.1215, "low": 0.1205, "close": 0.1211, "volume": 158668.48, "close_time": 1764212399999, "quote_volume": 19213.546711, "trades": 315, "taker_buy_base": 99661.83, "taker_buy_quote": 12069.03224 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.1211, "high": 0.1231, "low": 0.1198, "close": 0.12, "volume": 705613.78, "close_time": 1764215999999, "quote_volume": 85796.653889, "trades": 777, "taker_buy_base": 571054.66, "taker_buy_quote": 69436.600126 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1201, "high": 0.1209, "low": 0.1201, "close": 0.1204, "volume": 96739.44, "close_time": 1764219599999, "quote_volume": 11669.084173, "trades": 134, "taker_buy_base": 27560.46, "taker_buy_quote": 3322.591614 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.1203, "high": 0.1203, "low": 0.1189, "close": 0.1189, "volume": 105035.89, "close_time": 1764223199999, "quote_volume": 12525.685792, "trades": 224, "taker_buy_base": 40481.95, "taker_buy_quote": 4824.180464 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.119, "high": 0.1199, "low": 0.1189, "close": 0.1197, "volume": 135361.78, "close_time": 1764226799999, "quote_volume": 16150.367181, "trades": 197, "taker_buy_base": 94875.19, "taker_buy_quote": 11325.339667 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.1197, "high": 0.1202, "low": 0.1189, "close": 0.1189, "volume": 188469.68, "close_time": 1764230399999, "quote_volume": 22489.065858, "trades": 203, "taker_buy_base": 66854.45, "taker_buy_quote": 7983.477977 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1189, "high": 0.1195, "low": 0.1181, "close": 0.1191, "volume": 344103.38, "close_time": 1764233999999, "quote_volume": 40857.657938, "trades": 481, "taker_buy_base": 173884.81, "taker_buy_quote": 20661.744575 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.119, "high": 0.1197, "low": 0.1186, "close": 0.1188, "volume": 181676.18, "close_time": 1764237599999, "quote_volume": 21652.484447, "trades": 253, "taker_buy_base": 50818.17, "taker_buy_quote": 6059.138053 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.1189, "high": 0.1192, "low": 0.1183, "close": 0.1187, "volume": 103794.13, "close_time": 1764241199999, "quote_volume": 12322.779699, "trades": 190, "taker_buy_base": 76376.82, "taker_buy_quote": 9065.37574 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.1187, "high": 0.1197, "low": 0.1187, "close": 0.1197, "volume": 207885.27, "close_time": 1764244799999, "quote_volume": 24765.735612, "trades": 239, "taker_buy_base": 133221.22, "taker_buy_quote": 15872.274355 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1197, "high": 0.1197, "low": 0.1184, "close": 0.1186, "volume": 168266.19, "close_time": 1764248399999, "quote_volume": 20037.157438, "trades": 198, "taker_buy_base": 26277.74, "taker_buy_quote": 3132.171214 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.1185, "high": 0.1196, "low": 0.1185, "close": 0.1191, "volume": 124458.18, "close_time": 1764251999999, "quote_volume": 14812.257717, "trades": 202, "taker_buy_base": 83019.61, "taker_buy_quote": 9878.27213 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.119, "high": 0.119, "low": 0.1182, "close": 0.1185, "volume": 73840.91, "close_time": 1764255599999, "quote_volume": 8749.292375, "trades": 157, "taker_buy_base": 21009.02, "taker_buy_quote": 2488.019911 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.1183, "high": 0.1245, "low": 0.1183, "close": 0.1194, "volume": 2479639.13, "close_time": 1764259199999, "quote_volume": 299408.190671, "trades": 2501, "taker_buy_base": 1503996.07, "taker_buy_quote": 181745.577137 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1195, "high": 0.12, "low": 0.1189, "close": 0.1195, "volume": 285140.73, "close_time": 1764262799999, "quote_volume": 34088.51218, "trades": 424, "taker_buy_base": 114928.82, "taker_buy_quote": 13745.783836 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.1194, "high": 0.1203, "low": 0.1193, "close": 0.1202, "volume": 87198.19, "close_time": 1764266399999, "quote_volume": 10439.645263, "trades": 231, "taker_buy_base": 32117.85, "taker_buy_quote": 3849.96553 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.1202, "high": 0.1216, "low": 0.1199, "close": 0.1211, "volume": 292229.96, "close_time": 1764269999999, "quote_volume": 35241.238791, "trades": 411, "taker_buy_base": 106941.36, "taker_buy_quote": 12910.181675 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.1212, "high": 0.1219, "low": 0.1207, "close": 0.1209, "volume": 205669.73, "close_time": 1764273599999, "quote_volume": 24933.801283, "trades": 341, "taker_buy_base": 79194.46, "taker_buy_quote": 9609.389499 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1201, "close": 0.121, "volume": 250579.81, "close_time": 1764277199999, "quote_volume": 30165.080127, "trades": 244, "taker_buy_base": 180863.25, "taker_buy_quote": 21773.929013 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.121, "high": 0.1212, "low": 0.1203, "close": 0.1203, "volume": 102750.27, "close_time": 1764280799999, "quote_volume": 12416.724728, "trades": 186, "taker_buy_base": 52143.89, "taker_buy_quote": 6302.500516 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.1203, "high": 0.1207, "low": 0.119, "close": 0.1193, "volume": 290515.64, "close_time": 1764284399999, "quote_volume": 34866.891138, "trades": 337, "taker_buy_base": 119632.02, "taker_buy_quote": 14356.286943 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.1193, "high": 0.1195, "low": 0.1187, "close": 0.1191, "volume": 55307.94, "close_time": 1764287999999, "quote_volume": 6586.465045, "trades": 169, "taker_buy_base": 27095.96, "taker_buy_quote": 3228.039842 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1191, "high": 0.1197, "low": 0.1185, "close": 0.1187, "volume": 78063.8, "close_time": 1764291599999, "quote_volume": 9308.94631, "trades": 211, "taker_buy_base": 42481.66, "taker_buy_quote": 5067.320386 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.1188, "high": 0.119, "low": 0.1181, "close": 0.1183, "volume": 73726.95, "close_time": 1764295199999, "quote_volume": 8736.052528, "trades": 200, "taker_buy_base": 23743.51, "taker_buy_quote": 2814.561532 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.1182, "high": 0.1185, "low": 0.1171, "close": 0.1182, "volume": 289748.4, "close_time": 1764298799999, "quote_volume": 34102.794083, "trades": 556, "taker_buy_base": 116821.92, "taker_buy_quote": 13756.934998 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.1182, "high": 0.119, "low": 0.1179, "close": 0.1183, "volume": 585587.59, "close_time": 1764302399999, "quote_volume": 69253.954253, "trades": 1520, "taker_buy_base": 443553.1, "taker_buy_quote": 52422.859258 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1183, "high": 0.1187, "low": 0.118, "close": 0.118, "volume": 123517.57, "close_time": 1764305999999, "quote_volume": 14617.265715, "trades": 639, "taker_buy_base": 67724.67, "taker_buy_quote": 8015.504882 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.118, "high": 0.119, "low": 0.1179, "close": 0.1187, "volume": 48910.32, "close_time": 1764309599999, "quote_volume": 5787.211093, "trades": 214, "taker_buy_base": 12936.9, "taker_buy_quote": 1529.600395 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.1186, "high": 0.1186, "low": 0.1179, "close": 0.1182, "volume": 251684.08, "close_time": 1764313199999, "quote_volume": 29733.689496, "trades": 374, "taker_buy_base": 152940.53, "taker_buy_quote": 18064.270464 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.1182, "high": 0.12, "low": 0.118, "close": 0.1194, "volume": 333609.29, "close_time": 1764316799999, "quote_volume": 39732.180321, "trades": 518, "taker_buy_base": 177615.87, "taker_buy_quote": 21150.264916 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1193, "high": 0.1213, "low": 0.119, "close": 0.1205, "volume": 547400.18, "close_time": 1764320399999, "quote_volume": 65842.334655, "trades": 890, "taker_buy_base": 205687.1, "taker_buy_quote": 24717.879679 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.1205, "high": 0.1205, "low": 0.1197, "close": 0.1202, "volume": 217353.52, "close_time": 1764323999999, "quote_volume": 26098.438533, "trades": 287, "taker_buy_base": 84258.71, "taker_buy_quote": 10120.07485 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1198, "close": 0.1201, "volume": 99536.03, "close_time": 1764327599999, "quote_volume": 11947.433258, "trades": 370, "taker_buy_base": 52832.7, "taker_buy_quote": 6342.605002 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.12, "high": 0.12, "low": 0.1182, "close": 0.1191, "volume": 144215.59, "close_time": 1764331199999, "quote_volume": 17165.767287, "trades": 315, "taker_buy_base": 62258.16, "taker_buy_quote": 7420.217889 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.119, "high": 0.1196, "low": 0.1189, "close": 0.1192, "volume": 36743.2, "close_time": 1764334799999, "quote_volume": 4377.690673, "trades": 120, "taker_buy_base": 14079.73, "taker_buy_quote": 1678.505987 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.1191, "high": 0.1201, "low": 0.1183, "close": 0.1197, "volume": 184138.96, "close_time": 1764338399999, "quote_volume": 21919.931298, "trades": 828, "taker_buy_base": 118984.7, "taker_buy_quote": 14156.142289 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.1197, "high": 0.1206, "low": 0.1189, "close": 0.1198, "volume": 246278.89, "close_time": 1764341999999, "quote_volume": 29460.989029, "trades": 411, "taker_buy_base": 178265.11, "taker_buy_quote": 21328.338419 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.1198, "high": 0.1207, "low": 0.1193, "close": 0.1196, "volume": 151808.55, "close_time": 1764345599999, "quote_volume": 18195.655482, "trades": 484, "taker_buy_base": 56218.83, "taker_buy_quote": 6743.492353 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1196, "high": 0.1196, "low": 0.117, "close": 0.1178, "volume": 499059.32, "close_time": 1764349199999, "quote_volume": 59055.841495, "trades": 681, "taker_buy_base": 314586.92, "taker_buy_quote": 37297.638757 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.1177, "high": 0.1177, "low": 0.1159, "close": 0.1162, "volume": 251378.49, "close_time": 1764352799999, "quote_volume": 29352.800487, "trades": 351, "taker_buy_base": 137117.82, "taker_buy_quote": 16044.487478 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.1163, "high": 0.117, "low": 0.1151, "close": 0.1163, "volume": 353519.34, "close_time": 1764356399999, "quote_volume": 41053.088797, "trades": 361, "taker_buy_base": 145237.59, "taker_buy_quote": 16842.858727 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.1163, "high": 0.1176, "low": 0.1162, "close": 0.1174, "volume": 108403.58, "close_time": 1764359999999, "quote_volume": 12713.030677, "trades": 195, "taker_buy_base": 32337.81, "taker_buy_quote": 3791.890254 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1173, "high": 0.1186, "low": 0.1164, "close": 0.1184, "volume": 242960.48, "close_time": 1764363599999, "quote_volume": 28560.942806, "trades": 588, "taker_buy_base": 196452.17, "taker_buy_quote": 23097.218363 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.1183, "high": 0.1185, "low": 0.1172, "close": 0.1174, "volume": 153296.75, "close_time": 1764367199999, "quote_volume": 18068.309163, "trades": 618, "taker_buy_base": 88941.6, "taker_buy_quote": 10487.045401 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.1174, "high": 0.1181, "low": 0.1166, "close": 0.1175, "volume": 168977.0, "close_time": 1764370799999, "quote_volume": 19816.736011, "trades": 426, "taker_buy_base": 109348.18, "taker_buy_quote": 12826.870389 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.1176, "high": 0.1183, "low": 0.1169, "close": 0.1171, "volume": 89906.7, "close_time": 1764374399999, "quote_volume": 10546.240433, "trades": 201, "taker_buy_base": 37190.47, "taker_buy_quote": 4362.915152 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.117, "high": 0.1175, "low": 0.1165, "close": 0.1172, "volume": 507087.14, "close_time": 1764377999999, "quote_volume": 59346.24642, "trades": 444, "taker_buy_base": 200989.12, "taker_buy_quote": 23510.220691 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.1174, "high": 0.118, "low": 0.1172, "close": 0.1178, "volume": 207912.69, "close_time": 1764381599999, "quote_volume": 24423.123535, "trades": 225, "taker_buy_base": 79313.9, "taker_buy_quote": 9316.251139 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.1179, "high": 0.1182, "low": 0.1168, "close": 0.1177, "volume": 60451.11, "close_time": 1764385199999, "quote_volume": 7105.189571, "trades": 163, "taker_buy_base": 35277.33, "taker_buy_quote": 4145.140237 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.1177, "high": 0.1185, "low": 0.1176, "close": 0.1178, "volume": 32767.72, "close_time": 1764388799999, "quote_volume": 3875.300277, "trades": 96, "taker_buy_base": 15003.76, "taker_buy_quote": 1773.860012 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1177, "high": 0.1187, "low": 0.1174, "close": 0.1187, "volume": 39552.26, "close_time": 1764392399999, "quote_volume": 4668.997139, "trades": 83, "taker_buy_base": 28125.04, "taker_buy_quote": 3322.304882 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.1187, "high": 0.1188, "low": 0.1182, "close": 0.1182, "volume": 43121.97, "close_time": 1764395999999, "quote_volume": 5107.879397, "trades": 81, "taker_buy_base": 19091.25, "taker_buy_quote": 2261.567413 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.1182, "high": 0.1183, "low": 0.1168, "close": 0.1173, "volume": 293930.32, "close_time": 1764399599999, "quote_volume": 34566.036008, "trades": 307, "taker_buy_base": 186908.53, "taker_buy_quote": 21992.259132 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.1173, "high": 0.118, "low": 0.1169, "close": 0.1172, "volume": 72780.95, "close_time": 1764403199999, "quote_volume": 8554.05815, "trades": 119, "taker_buy_base": 27855.46, "taker_buy_quote": 3271.089406 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1171, "high": 0.1173, "low": 0.1166, "close": 0.1167, "volume": 80606.48, "close_time": 1764406799999, "quote_volume": 9415.878649, "trades": 130, "taker_buy_base": 33725.87, "taker_buy_quote": 3940.463639 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.1167, "high": 0.1172, "low": 0.1166, "close": 0.1169, "volume": 48558.49, "close_time": 1764410399999, "quote_volume": 5674.441855, "trades": 142, "taker_buy_base": 11972.83, "taker_buy_quote": 1398.959248 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.1169, "high": 0.1183, "low": 0.1163, "close": 0.1177, "volume": 226916.96, "close_time": 1764413999999, "quote_volume": 26747.885545, "trades": 273, "taker_buy_base": 106097.15, "taker_buy_quote": 12502.418291 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.1177, "high": 0.1184, "low": 0.1172, "close": 0.1181, "volume": 112006.23, "close_time": 1764417599999, "quote_volume": 13188.119642, "trades": 190, "taker_buy_base": 70286.23, "taker_buy_quote": 8284.870489 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.118, "high": 0.1194, "low": 0.117, "close": 0.117, "volume": 384782.59, "close_time": 1764421199999, "quote_volume": 45568.874944, "trades": 367, "taker_buy_base": 216494.36, "taker_buy_quote": 25675.252891 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.117, "high": 0.1177, "low": 0.1168, "close": 0.1173, "volume": 191991.19, "close_time": 1764424799999, "quote_volume": 22493.920093, "trades": 632, "taker_buy_base": 137303.04, "taker_buy_quote": 16086.81511 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.1174, "high": 0.1179, "low": 0.1172, "close": 0.1172, "volume": 113124.69, "close_time": 1764428399999, "quote_volume": 13293.842417, "trades": 144, "taker_buy_base": 35021.26, "taker_buy_quote": 4116.700621 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.1172, "high": 0.1184, "low": 0.1166, "close": 0.1173, "volume": 172538.64, "close_time": 1764431999999, "quote_volume": 20288.550233, "trades": 232, "taker_buy_base": 48161.36, "taker_buy_quote": 5662.534908 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1172, "high": 0.1174, "low": 0.1161, "close": 0.1167, "volume": 112227.33, "close_time": 1764435599999, "quote_volume": 13077.562843, "trades": 151, "taker_buy_base": 33515.95, "taker_buy_quote": 3906.354286 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.1166, "high": 0.1168, "low": 0.1143, "close": 0.1146, "volume": 334843.82, "close_time": 1764439199999, "quote_volume": 38559.499824, "trades": 337, "taker_buy_base": 59788.43, "taker_buy_quote": 6906.934617 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.1145, "high": 0.1151, "low": 0.1138, "close": 0.115, "volume": 116237.09, "close_time": 1764442799999, "quote_volume": 13304.005272, "trades": 248, "taker_buy_base": 70311.8, "taker_buy_quote": 8046.360184 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.115, "high": 0.1152, "low": 0.1142, "close": 0.1143, "volume": 227177.86, "close_time": 1764446399999, "quote_volume": 26023.109228, "trades": 175, "taker_buy_base": 29292.59, "taker_buy_quote": 3356.145029 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1143, "high": 0.1152, "low": 0.113, "close": 0.1147, "volume": 394359.32, "close_time": 1764449999999, "quote_volume": 44980.23603, "trades": 674, "taker_buy_base": 190186.06, "taker_buy_quote": 21738.135563 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.1146, "high": 0.1149, "low": 0.1136, "close": 0.1148, "volume": 274215.94, "close_time": 1764453599999, "quote_volume": 31301.553098, "trades": 480, "taker_buy_base": 121828.45, "taker_buy_quote": 13907.261465 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1137, "close": 0.1137, "volume": 87518.77, "close_time": 1764457199999, "quote_volume": 9981.801808, "trades": 212, "taker_buy_base": 14182.61, "taker_buy_quote": 1619.784987 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.1136, "high": 0.1144, "low": 0.1131, "close": 0.1142, "volume": 76562.22, "close_time": 1764460799999, "quote_volume": 8706.446156, "trades": 267, "taker_buy_base": 28472.69, "taker_buy_quote": 3237.879805 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1143, "high": 0.115, "low": 0.1141, "close": 0.1146, "volume": 70917.16, "close_time": 1764464399999, "quote_volume": 8127.80627, "trades": 162, "taker_buy_base": 43856.88, "taker_buy_quote": 5027.517971 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.1146, "high": 0.1155, "low": 0.1141, "close": 0.1145, "volume": 82499.82, "close_time": 1764467999999, "quote_volume": 9467.379783, "trades": 145, "taker_buy_base": 21202.66, "taker_buy_quote": 2439.890218 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.1145, "high": 0.1149, "low": 0.1144, "close": 0.1144, "volume": 40420.45, "close_time": 1764471599999, "quote_volume": 4636.35481, "trades": 83, "taker_buy_base": 7637.81, "taker_buy_quote": 876.176761 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.1143, "high": 0.1148, "low": 0.1132, "close": 0.1147, "volume": 82242.7, "close_time": 1764475199999, "quote_volume": 9377.758881, "trades": 176, "taker_buy_base": 44481.12, "taker_buy_quote": 5071.768133 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1148, "high": 0.1156, "low": 0.1143, "close": 0.1145, "volume": 76316.6, "close_time": 1764478799999, "quote_volume": 8764.637915, "trades": 148, "taker_buy_base": 47431.71, "taker_buy_quote": 5446.903607 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.1144, "high": 0.1144, "low": 0.1135, "close": 0.1136, "volume": 59321.22, "close_time": 1764482399999, "quote_volume": 6746.289169, "trades": 101, "taker_buy_base": 5110.34, "taker_buy_quote": 581.219517 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.1137, "high": 0.1147, "low": 0.1132, "close": 0.1145, "volume": 22024.61, "close_time": 1764485999999, "quote_volume": 2514.379679, "trades": 141, "taker_buy_base": 6635.19, "taker_buy_quote": 757.119309 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.1145, "high": 0.1152, "low": 0.1142, "close": 0.1147, "volume": 105295.31, "close_time": 1764489599999, "quote_volume": 12075.430308, "trades": 181, "taker_buy_base": 81581.47, "taker_buy_quote": 9356.840972 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1149, "high": 0.1157, "low": 0.1146, "close": 0.1149, "volume": 226993.44, "close_time": 1764493199999, "quote_volume": 26102.726118, "trades": 240, "taker_buy_base": 47276.11, "taker_buy_quote": 5442.342913 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.1148, "high": 0.1148, "low": 0.114, "close": 0.1147, "volume": 96931.0, "close_time": 1764496799999, "quote_volume": 11092.143248, "trades": 197, "taker_buy_base": 81350.42, "taker_buy_quote": 9310.434104 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.1146, "high": 0.1152, "low": 0.114, "close": 0.1142, "volume": 87104.72, "close_time": 1764500399999, "quote_volume": 9967.56958, "trades": 169, "taker_buy_base": 38312.94, "taker_buy_quote": 4385.023256 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.1141, "high": 0.1146, "low": 0.1136, "close": 0.1138, "volume": 157453.9, "close_time": 1764503999999, "quote_volume": 17972.492311, "trades": 233, "taker_buy_base": 82094.14, "taker_buy_quote": 9381.559614 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1138, "high": 0.1149, "low": 0.1134, "close": 0.1145, "volume": 55384.6, "close_time": 1764507599999, "quote_volume": 6329.667591, "trades": 179, "taker_buy_base": 38240.45, "taker_buy_quote": 4368.437156 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.1145, "high": 0.1156, "low": 0.1144, "close": 0.1152, "volume": 150089.25, "close_time": 1764511199999, "quote_volume": 17282.860075, "trades": 366, "taker_buy_base": 71862.06, "taker_buy_quote": 8273.131332 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.1151, "high": 0.1153, "low": 0.1141, "close": 0.1143, "volume": 58328.5, "close_time": 1764514799999, "quote_volume": 6689.216327, "trades": 111, "taker_buy_base": 31100.42, "taker_buy_quote": 3565.901948 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.1143, "high": 0.1144, "low": 0.1138, "close": 0.1141, "volume": 52201.59, "close_time": 1764518399999, "quote_volume": 5951.017836, "trades": 114, "taker_buy_base": 21006.63, "taker_buy_quote": 2395.244405 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.114, "high": 0.1153, "low": 0.114, "close": 0.1151, "volume": 71955.08, "close_time": 1764521999999, "quote_volume": 8247.041348, "trades": 179, "taker_buy_base": 33122.54, "taker_buy_quote": 3796.847463 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.1151, "high": 0.1152, "low": 0.1141, "close": 0.1144, "volume": 52543.95, "close_time": 1764525599999, "quote_volume": 6023.636574, "trades": 113, "taker_buy_base": 10751.16, "taker_buy_quote": 1233.406943 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1143, "close": 0.1146, "volume": 39973.55, "close_time": 1764529199999, "quote_volume": 4577.318365, "trades": 71, "taker_buy_base": 22811.69, "taker_buy_quote": 2613.07404 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.1145, "high": 0.1146, "low": 0.1141, "close": 0.1143, "volume": 45958.09, "close_time": 1764532799999, "quote_volume": 5258.842788, "trades": 77, "taker_buy_base": 4098.95, "taker_buy_quote": 468.915716 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1143, "high": 0.1148, "low": 0.1139, "close": 0.1143, "volume": 60638.37, "close_time": 1764536399999, "quote_volume": 6940.513633, "trades": 119, "taker_buy_base": 35688.92, "taker_buy_quote": 4087.631747 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.1143, "high": 0.1144, "low": 0.1136, "close": 0.1144, "volume": 48337.14, "close_time": 1764539999999, "quote_volume": 5514.608596, "trades": 105, "taker_buy_base": 23761.65, "taker_buy_quote": 2713.695308 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.1144, "high": 0.1152, "low": 0.1142, "close": 0.1146, "volume": 123883.04, "close_time": 1764543599999, "quote_volume": 14202.041836, "trades": 216, "taker_buy_base": 58547.7, "taker_buy_quote": 6720.903687 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.1145, "high": 0.1145, "low": 0.1119, "close": 0.1121, "volume": 251682.43, "close_time": 1764547199999, "quote_volume": 28485.55658, "trades": 626, "taker_buy_base": 131044.96, "taker_buy_quote": 14827.941499 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1121, "high": 0.1123, "low": 0.1036, "close": 0.1039, "volume": 1469484.8, "close_time": 1764550799999, "quote_volume": 157729.506183, "trades": 1398, "taker_buy_base": 595302.81, "taker_buy_quote": 64072.774027 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.104, "high": 0.107, "low": 0.1036, "close": 0.1055, "volume": 411183.34, "close_time": 1764554399999, "quote_volume": 43558.424501, "trades": 555, "taker_buy_base": 243035.08, "taker_buy_quote": 25762.367199 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.1054, "high": 0.1069, "low": 0.1054, "close": 0.1059, "volume": 297009.51, "close_time": 1764557999999, "quote_volume": 31571.244879, "trades": 413, "taker_buy_base": 196622.49, "taker_buy_quote": 20906.952634 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.1058, "high": 0.1063, "low": 0.1048, "close": 0.1048, "volume": 295760.31, "close_time": 1764561599999, "quote_volume": 31253.581155, "trades": 482, "taker_buy_base": 194625.54, "taker_buy_quote": 20564.544509 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1047, "high": 0.1054, "low": 0.1035, "close": 0.1037, "volume": 376603.7, "close_time": 1764565199999, "quote_volume": 39251.489937, "trades": 1447, "taker_buy_base": 170481.49, "taker_buy_quote": 17787.343731 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.1038, "high": 0.1053, "low": 0.1036, "close": 0.1051, "volume": 195390.06, "close_time": 1764568799999, "quote_volume": 20388.353281, "trades": 298, "taker_buy_base": 102640.99, "taker_buy_quote": 10720.98771 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.1049, "high": 0.1055, "low": 0.1047, "close": 0.1051, "volume": 165196.46, "close_time": 1764572399999, "quote_volume": 17371.635981, "trades": 174, "taker_buy_base": 88399.84, "taker_buy_quote": 9305.439082 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.1051, "high": 0.1052, "low": 0.1041, "close": 0.1049, "volume": 179429.66, "close_time": 1764575999999, "quote_volume": 18818.751892, "trades": 284, "taker_buy_base": 124971.21, "taker_buy_quote": 13112.430127 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1049, "high": 0.1069, "low": 0.1048, "close": 0.106, "volume": 274417.11, "close_time": 1764579599999, "quote_volume": 29067.596464, "trades": 394, "taker_buy_base": 126413.92, "taker_buy_quote": 13377.609529 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.1059, "high": 0.107, "low": 0.1056, "close": 0.1062, "volume": 332515.17, "close_time": 1764583199999, "quote_volume": 35379.681639, "trades": 297, "taker_buy_base": 237932.17, "taker_buy_quote": 25328.879139 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.1061, "high": 0.1068, "low": 0.1061, "close": 0.1063, "volume": 52858.82, "close_time": 1764586799999, "quote_volume": 5631.63317, "trades": 110, "taker_buy_base": 30332.2, "taker_buy_quote": 3232.178916 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.1063, "high": 0.1064, "low": 0.1053, "close": 0.1058, "volume": 46470.99, "close_time": 1764590399999, "quote_volume": 4911.810798, "trades": 121, "taker_buy_base": 14867.6, "taker_buy_quote": 1571.676407 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1058, "high": 0.1059, "low": 0.104, "close": 0.1056, "volume": 130570.59, "close_time": 1764593999999, "quote_volume": 13704.460254, "trades": 254, "taker_buy_base": 67807.95, "taker_buy_quote": 7119.051954 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.1055, "high": 0.1063, "low": 0.1049, "close": 0.1054, "volume": 98010.44, "close_time": 1764597599999, "quote_volume": 10349.46595, "trades": 210, "taker_buy_base": 71677.69, "taker_buy_quote": 7567.004166 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.1052, "high": 0.107, "low": 0.105, "close": 0.106, "volume": 144470.44, "close_time": 1764601199999, "quote_volume": 15318.682328, "trades": 393, "taker_buy_base": 85533.5, "taker_buy_quote": 9070.220567 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.1062, "high": 0.1062, "low": 0.1033, "close": 0.1051, "volume": 545244.52, "close_time": 1764604799999, "quote_volume": 57101.699417, "trades": 542, "taker_buy_base": 303979.74, "taker_buy_quote": 31810.877814 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.105, "high": 0.1054, "low": 0.104, "close": 0.1042, "volume": 305259.39, "close_time": 1764608399999, "quote_volume": 31868.042413, "trades": 382, "taker_buy_base": 146510.82, "taker_buy_quote": 15306.740564 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.1041, "high": 0.1055, "low": 0.1041, "close": 0.1042, "volume": 295352.57, "close_time": 1764611999999, "quote_volume": 30989.26613, "trades": 491, "taker_buy_base": 88433.63, "taker_buy_quote": 9280.814995 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.1041, "high": 0.1048, "low": 0.1027, "close": 0.1039, "volume": 444684.71, "close_time": 1764615599999, "quote_volume": 46120.898178, "trades": 859, "taker_buy_base": 223993.99, "taker_buy_quote": 23225.605813 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.1039, "high": 0.1047, "low": 0.1033, "close": 0.1045, "volume": 121929.37, "close_time": 1764619199999, "quote_volume": 12676.697055, "trades": 274, "taker_buy_base": 74286.7, "taker_buy_quote": 7723.51302 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1045, "high": 0.1058, "low": 0.1045, "close": 0.1051, "volume": 151518.45, "close_time": 1764622799999, "quote_volume": 15940.361481, "trades": 275, "taker_buy_base": 47666.25, "taker_buy_quote": 5008.336624 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.1051, "high": 0.1071, "low": 0.1051, "close": 0.1063, "volume": 281187.44, "close_time": 1764626399999, "quote_volume": 29899.78693, "trades": 429, "taker_buy_base": 139135.31, "taker_buy_quote": 14766.809531 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.1063, "high": 0.1074, "low": 0.1063, "close": 0.1068, "volume": 132419.67, "close_time": 1764629999999, "quote_volume": 14171.187535, "trades": 257, "taker_buy_base": 40300.03, "taker_buy_quote": 4310.967556 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.1067, "high": 0.1073, "low": 0.106, "close": 0.1065, "volume": 325993.83, "close_time": 1764633599999, "quote_volume": 34810.052535, "trades": 446, "taker_buy_base": 90892.13, "taker_buy_quote": 9713.057543 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1065, "high": 0.1079, "low": 0.1065, "close": 0.1068, "volume": 120975.6, "close_time": 1764637199999, "quote_volume": 12999.22219, "trades": 327, "taker_buy_base": 53415.48, "taker_buy_quote": 5731.674307 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.1069, "high": 0.1082, "low": 0.1058, "close": 0.1063, "volume": 460605.49, "close_time": 1764640799999, "quote_volume": 49099.222511, "trades": 1174, "taker_buy_base": 342823.78, "taker_buy_quote": 36542.876812 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.1062, "high": 0.1067, "low": 0.1057, "close": 0.1057, "volume": 37079.81, "close_time": 1764644399999, "quote_volume": 3936.416842, "trades": 151, "taker_buy_base": 14820.22, "taker_buy_quote": 1573.340901 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.1058, "high": 0.1062, "low": 0.105, "close": 0.1061, "volume": 52625.97, "close_time": 1764647999999, "quote_volume": 5570.490048, "trades": 156, "taker_buy_base": 33035.62, "taker_buy_quote": 3499.331404 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1062, "high": 0.1065, "low": 0.1052, "close": 0.1054, "volume": 191845.32, "close_time": 1764651599999, "quote_volume": 20315.686129, "trades": 176, "taker_buy_base": 54905.84, "taker_buy_quote": 5810.369528 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.1053, "high": 0.1057, "low": 0.1051, "close": 0.1054, "volume": 47985.85, "close_time": 1764655199999, "quote_volume": 5056.996747, "trades": 180, "taker_buy_base": 15531.74, "taker_buy_quote": 1638.170297 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.1054, "high": 0.1055, "low": 0.1046, "close": 0.1054, "volume": 107391.09, "close_time": 1764658799999, "quote_volume": 11266.365366, "trades": 241, "taker_buy_base": 47074.96, "taker_buy_quote": 4943.658207 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.1055, "high": 0.1063, "low": 0.1054, "close": 0.1058, "volume": 156609.99, "close_time": 1764662399999, "quote_volume": 16592.310366, "trades": 264, "taker_buy_base": 109575.39, "taker_buy_quote": 11608.84795 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1043, "close": 0.1045, "volume": 158942.16, "close_time": 1764665999999, "quote_volume": 16711.393678, "trades": 437, "taker_buy_base": 60098.86, "taker_buy_quote": 6301.737988 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.1045, "high": 0.1052, "low": 0.1045, "close": 0.1048, "volume": 84951.32, "close_time": 1764669599999, "quote_volume": 8897.214192, "trades": 495, "taker_buy_base": 53216.39, "taker_buy_quote": 5571.830648 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.1048, "high": 0.1065, "low": 0.1048, "close": 0.1061, "volume": 78752.26, "close_time": 1764673199999, "quote_volume": 8310.427786, "trades": 253, "taker_buy_base": 43765.54, "taker_buy_quote": 4614.745119 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.1062, "high": 0.1072, "low": 0.106, "close": 0.1067, "volume": 255642.32, "close_time": 1764676799999, "quote_volume": 27303.708732, "trades": 798, "taker_buy_base": 197502.79, "taker_buy_quote": 21102.502478 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1069, "high": 0.1069, "low": 0.1061, "close": 0.1067, "volume": 82684.96, "close_time": 1764680399999, "quote_volume": 8803.406359, "trades": 162, "taker_buy_base": 38138.82, "taker_buy_quote": 4058.439998 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.1068, "high": 0.1083, "low": 0.1066, "close": 0.1078, "volume": 128308.7, "close_time": 1764683999999, "quote_volume": 13799.151641, "trades": 339, "taker_buy_base": 71924.45, "taker_buy_quote": 7735.153823 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.1077, "high": 0.1107, "low": 0.1077, "close": 0.1104, "volume": 251937.27, "close_time": 1764687599999, "quote_volume": 27593.909345, "trades": 582, "taker_buy_base": 159706.57, "taker_buy_quote": 17488.819079 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.1105, "high": 0.1151, "low": 0.1102, "close": 0.1148, "volume": 1094679.48, "close_time": 1764691199999, "quote_volume": 123825.89562, "trades": 1306, "taker_buy_base": 442648.08, "taker_buy_quote": 49942.380948 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1149, "high": 0.1154, "low": 0.1128, "close": 0.1134, "volume": 543460.92, "close_time": 1764694799999, "quote_volume": 61902.106197, "trades": 970, "taker_buy_base": 263462.21, "taker_buy_quote": 30006.411718 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.1135, "high": 0.114, "low": 0.1128, "close": 0.1136, "volume": 140495.75, "close_time": 1764698399999, "quote_volume": 15944.422784, "trades": 339, "taker_buy_base": 85917.12, "taker_buy_quote": 9753.474644 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.1135, "high": 0.1142, "low": 0.1134, "close": 0.1137, "volume": 92827.52, "close_time": 1764701999999, "quote_volume": 10557.196884, "trades": 224, "taker_buy_base": 41873.76, "taker_buy_quote": 4761.667286 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.1138, "high": 0.1144, "low": 0.1133, "close": 0.1133, "volume": 43227.17, "close_time": 1764705599999, "quote_volume": 4923.204691, "trades": 140, "taker_buy_base": 19213.96, "taker_buy_quote": 2189.223904 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1134, "high": 0.1134, "low": 0.1113, "close": 0.1117, "volume": 411630.16, "close_time": 1764709199999, "quote_volume": 46201.900684, "trades": 445, "taker_buy_base": 112733.43, "taker_buy_quote": 12629.169954 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.1118, "high": 0.1124, "low": 0.1117, "close": 0.1124, "volume": 92107.94, "close_time": 1764712799999, "quote_volume": 10306.880716, "trades": 166, "taker_buy_base": 70718.05, "taker_buy_quote": 7912.034892 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.1125, "high": 0.1127, "low": 0.1118, "close": 0.1127, "volume": 322251.87, "close_time": 1764716399999, "quote_volume": 36198.793005, "trades": 464, "taker_buy_base": 94581.22, "taker_buy_quote": 10636.495051 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.1127, "high": 0.1127, "low": 0.111, "close": 0.111, "volume": 149804.68, "close_time": 1764719999999, "quote_volume": 16729.640502, "trades": 346, "taker_buy_base": 77131.87, "taker_buy_quote": 8609.093267 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1111, "high": 0.1118, "low": 0.1106, "close": 0.1109, "volume": 172420.73, "close_time": 1764723599999, "quote_volume": 19157.544137, "trades": 383, "taker_buy_base": 121005.12, "taker_buy_quote": 13445.861768 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.1108, "high": 0.1117, "low": 0.1107, "close": 0.1116, "volume": 122824.53, "close_time": 1764727199999, "quote_volume": 13638.873704, "trades": 235, "taker_buy_base": 34513.41, "taker_buy_quote": 3834.441177 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.1116, "high": 0.1128, "low": 0.1113, "close": 0.1123, "volume": 203704.35, "close_time": 1764730799999, "quote_volume": 22871.667476, "trades": 372, "taker_buy_base": 134174.91, "taker_buy_quote": 15070.657595 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.1124, "high": 0.1133, "low": 0.1122, "close": 0.1127, "volume": 146169.33, "close_time": 1764734399999, "quote_volume": 16494.940289, "trades": 279, "taker_buy_base": 96865.24, "taker_buy_quote": 10927.850809 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1127, "high": 0.1135, "low": 0.1122, "close": 0.1135, "volume": 238402.07, "close_time": 1764737999999, "quote_volume": 26850.176757, "trades": 791, "taker_buy_base": 150573.81, "taker_buy_quote": 16954.359677 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.1135, "high": 0.114, "low": 0.113, "close": 0.1134, "volume": 133298.32, "close_time": 1764741599999, "quote_volume": 15105.751238, "trades": 261, "taker_buy_base": 54544.83, "taker_buy_quote": 6182.260447 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.1134, "high": 0.1147, "low": 0.1132, "close": 0.1135, "volume": 151343.26, "close_time": 1764745199999, "quote_volume": 17244.924577, "trades": 283, "taker_buy_base": 63218.41, "taker_buy_quote": 7214.476888 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.1135, "high": 0.1136, "low": 0.113, "close": 0.113, "volume": 94861.78, "close_time": 1764748799999, "quote_volume": 10737.767825, "trades": 160, "taker_buy_base": 47248.65, "taker_buy_quote": 5347.552975 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.113, "high": 0.1137, "low": 0.113, "close": 0.1132, "volume": 212928.56, "close_time": 1764752399999, "quote_volume": 24142.411801, "trades": 292, "taker_buy_base": 161305.6, "taker_buy_quote": 18289.109349 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.1132, "high": 0.1132, "low": 0.1123, "close": 0.1131, "volume": 129666.56, "close_time": 1764755999999, "quote_volume": 14625.74072, "trades": 747, "taker_buy_base": 87494.82, "taker_buy_quote": 9871.801461 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.113, "high": 0.1133, "low": 0.1121, "close": 0.1121, "volume": 150594.6, "close_time": 1764759599999, "quote_volume": 16959.610609, "trades": 279, "taker_buy_base": 59686.45, "taker_buy_quote": 6732.119904 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.1122, "high": 0.1131, "low": 0.1121, "close": 0.1131, "volume": 40324.7, "close_time": 1764763199999, "quote_volume": 4536.903576, "trades": 137, "taker_buy_base": 25856.07, "taker_buy_quote": 2910.322355 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.113, "high": 0.113, "low": 0.112, "close": 0.1127, "volume": 114346.44, "close_time": 1764766799999, "quote_volume": 12858.959041, "trades": 236, "taker_buy_base": 54293.57, "taker_buy_quote": 6113.192083 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.1126, "high": 0.1132, "low": 0.1125, "close": 0.1126, "volume": 60411.43, "close_time": 1764770399999, "quote_volume": 6811.700238, "trades": 143, "taker_buy_base": 41924.05, "taker_buy_quote": 4727.539374 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.1127, "high": 0.1138, "low": 0.1098, "close": 0.1113, "volume": 458957.75, "close_time": 1764773999999, "quote_volume": 51206.921332, "trades": 785, "taker_buy_base": 203682.01, "taker_buy_quote": 22711.142378 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.1114, "high": 0.1124, "low": 0.1109, "close": 0.1122, "volume": 211619.17, "close_time": 1764777599999, "quote_volume": 23619.80079, "trades": 395, "taker_buy_base": 122908.51, "taker_buy_quote": 13722.51572 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1121, "high": 0.1128, "low": 0.1114, "close": 0.112, "volume": 105950.36, "close_time": 1764781199999, "quote_volume": 11873.836867, "trades": 271, "taker_buy_base": 64803.01, "taker_buy_quote": 7263.4829 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.112, "high": 0.1129, "low": 0.112, "close": 0.1128, "volume": 99722.32, "close_time": 1764784799999, "quote_volume": 11224.288705, "trades": 226, "taker_buy_base": 70555.22, "taker_buy_quote": 7945.445564 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.1127, "high": 0.1135, "low": 0.112, "close": 0.1121, "volume": 211116.38, "close_time": 1764788399999, "quote_volume": 23848.762681, "trades": 359, "taker_buy_base": 66656.55, "taker_buy_quote": 7530.078588 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.1122, "high": 0.1134, "low": 0.1122, "close": 0.1132, "volume": 162814.73, "close_time": 1764791999999, "quote_volume": 18419.328763, "trades": 228, "taker_buy_base": 39544.71, "taker_buy_quote": 4464.037927 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1132, "high": 0.1143, "low": 0.1129, "close": 0.1136, "volume": 170170.12, "close_time": 1764795599999, "quote_volume": 19320.09776, "trades": 256, "taker_buy_base": 122133.7, "taker_buy_quote": 13871.252807 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.1135, "high": 0.1149, "low": 0.1135, "close": 0.1149, "volume": 156812.7, "close_time": 1764799199999, "quote_volume": 17923.492207, "trades": 194, "taker_buy_base": 131880.1, "taker_buy_quote": 15079.741611 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.1149, "high": 0.115, "low": 0.1139, "close": 0.1148, "volume": 83536.65, "close_time": 1764802799999, "quote_volume": 9562.968385, "trades": 176, "taker_buy_base": 36703.69, "taker_buy_quote": 4201.333977 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.1147, "high": 0.1152, "low": 0.1138, "close": 0.1139, "volume": 243914.15, "close_time": 1764806399999, "quote_volume": 27906.750572, "trades": 1116, "taker_buy_base": 132544.14, "taker_buy_quote": 15153.344116 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1141, "high": 0.1145, "low": 0.1132, "close": 0.1132, "volume": 343704.66, "close_time": 1764809999999, "quote_volume": 39004.749132, "trades": 410, "taker_buy_base": 32553.47, "taker_buy_quote": 3701.131689 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.1132, "high": 0.1147, "low": 0.1126, "close": 0.1126, "volume": 71906.44, "close_time": 1764813599999, "quote_volume": 8180.300285, "trades": 314, "taker_buy_base": 28691.17, "taker_buy_quote": 3265.582003 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.1127, "high": 0.114, "low": 0.1125, "close": 0.1133, "volume": 108681.03, "close_time": 1764817199999, "quote_volume": 12307.738167, "trades": 396, "taker_buy_base": 42294.58, "taker_buy_quote": 4793.592877 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.1133, "high": 0.1136, "low": 0.1123, "close": 0.1125, "volume": 114898.51, "close_time": 1764820799999, "quote_volume": 12972.399329, "trades": 315, "taker_buy_base": 41767.96, "taker_buy_quote": 4720.653877 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1125, "high": 0.113, "low": 0.1122, "close": 0.1125, "volume": 107849.1, "close_time": 1764824399999, "quote_volume": 12163.328199, "trades": 305, "taker_buy_base": 21581.37, "taker_buy_quote": 2430.4176 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.1126, "high": 0.113, "low": 0.1123, "close": 0.1129, "volume": 127855.18, "close_time": 1764827999999, "quote_volume": 14397.216218, "trades": 246, "taker_buy_base": 40092.41, "taker_buy_quote": 4514.66987 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.113, "high": 0.1136, "low": 0.1128, "close": 0.1134, "volume": 62858.79, "close_time": 1764831599999, "quote_volume": 7105.844678, "trades": 128, "taker_buy_base": 31471.35, "taker_buy_quote": 3558.886852 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.1134, "high": 0.1177, "low": 0.1128, "close": 0.1174, "volume": 871380.76, "close_time": 1764835199999, "quote_volume": 100851.112168, "trades": 869, "taker_buy_base": 675857.73, "taker_buy_quote": 78324.087564 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1172, "high": 0.1172, "low": 0.1153, "close": 0.1158, "volume": 411925.92, "close_time": 1764838799999, "quote_volume": 47791.06686, "trades": 802, "taker_buy_base": 235079.23, "taker_buy_quote": 27285.089831 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.1158, "high": 0.1188, "low": 0.1156, "close": 0.1179, "volume": 1129882.69, "close_time": 1764842399999, "quote_volume": 132904.500773, "trades": 1402, "taker_buy_base": 598423.43, "taker_buy_quote": 70418.585348 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.1179, "high": 0.1199, "low": 0.1162, "close": 0.1173, "volume": 1420592.79, "close_time": 1764845999999, "quote_volume": 167550.324909, "trades": 2433, "taker_buy_base": 791430.41, "taker_buy_quote": 93545.867625 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.1172, "high": 0.1178, "low": 0.1165, "close": 0.1177, "volume": 435686.16, "close_time": 1764849599999, "quote_volume": 51170.808086, "trades": 598, "taker_buy_base": 157642.85, "taker_buy_quote": 18485.698983 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1177, "high": 0.1193, "low": 0.1173, "close": 0.1177, "volume": 786943.74, "close_time": 1764853199999, "quote_volume": 93111.89994, "trades": 1442, "taker_buy_base": 338457.6, "taker_buy_quote": 40114.772358 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.1177, "high": 0.119, "low": 0.1165, "close": 0.117, "volume": 397929.09, "close_time": 1764856799999, "quote_volume": 46741.665075, "trades": 726, "taker_buy_base": 213897.85, "taker_buy_quote": 25152.991887 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.1171, "high": 0.1174, "low": 0.1158, "close": 0.1162, "volume": 250824.78, "close_time": 1764860399999, "quote_volume": 29230.869374, "trades": 618, "taker_buy_base": 127478.81, "taker_buy_quote": 14865.785192 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.1163, "high": 0.1184, "low": 0.1162, "close": 0.1181, "volume": 335631.19, "close_time": 1764863999999, "quote_volume": 39313.117453, "trades": 777, "taker_buy_base": 158893.51, "taker_buy_quote": 18629.353269 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1181, "high": 0.1181, "low": 0.1165, "close": 0.1165, "volume": 274151.25, "close_time": 1764867599999, "quote_volume": 32079.891543, "trades": 712, "taker_buy_base": 80309.28, "taker_buy_quote": 9406.106937 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.1165, "high": 0.1166, "low": 0.1134, "close": 0.1163, "volume": 720273.8, "close_time": 1764871199999, "quote_volume": 83034.004804, "trades": 1219, "taker_buy_base": 436345.1, "taker_buy_quote": 50317.032792 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.1163, "high": 0.1166, "low": 0.115, "close": 0.1152, "volume": 261715.78, "close_time": 1764874799999, "quote_volume": 30421.403298, "trades": 461, "taker_buy_base": 125916.24, "taker_buy_quote": 14636.355773 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.1152, "high": 0.1152, "low": 0.1111, "close": 0.1133, "volume": 662673.76, "close_time": 1764878399999, "quote_volume": 74657.247414, "trades": 1432, "taker_buy_base": 305133.93, "taker_buy_quote": 34365.779935 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1132, "high": 0.1137, "low": 0.1126, "close": 0.1135, "volume": 278099.62, "close_time": 1764881999999, "quote_volume": 31458.92734, "trades": 741, "taker_buy_base": 122769.43, "taker_buy_quote": 13883.923484 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.1134, "high": 0.1135, "low": 0.1118, "close": 0.1118, "volume": 120678.53, "close_time": 1764885599999, "quote_volume": 13604.938713, "trades": 235, "taker_buy_base": 35747.64, "taker_buy_quote": 4038.340848 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.1119, "high": 0.1123, "low": 0.1115, "close": 0.1121, "volume": 160230.42, "close_time": 1764889199999, "quote_volume": 17906.244609, "trades": 234, "taker_buy_base": 36101.13, "taker_buy_quote": 4037.011042 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.112, "high": 0.1125, "low": 0.1119, "close": 0.1123, "volume": 122319.49, "close_time": 1764892799999, "quote_volume": 13713.503634, "trades": 292, "taker_buy_base": 63532.0, "taker_buy_quote": 7127.598617 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1122, "high": 0.1133, "low": 0.1122, "close": 0.1128, "volume": 156996.71, "close_time": 1764896399999, "quote_volume": 17701.729683, "trades": 395, "taker_buy_base": 101086.84, "taker_buy_quote": 11394.148639 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.1127, "high": 0.1133, "low": 0.1126, "close": 0.1129, "volume": 113203.46, "close_time": 1764899999999, "quote_volume": 12787.379468, "trades": 307, "taker_buy_base": 52813.85, "taker_buy_quote": 5966.499572 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.1128, "high": 0.1137, "low": 0.1127, "close": 0.1132, "volume": 94622.77, "close_time": 1764903599999, "quote_volume": 10714.477931, "trades": 246, "taker_buy_base": 55242.27, "taker_buy_quote": 6254.196573 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.1133, "high": 0.1161, "low": 0.1125, "close": 0.1152, "volume": 1201910.48, "close_time": 1764907199999, "quote_volume": 137860.307046, "trades": 1255, "taker_buy_base": 904419.07, "taker_buy_quote": 103743.063983 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1151, "high": 0.1178, "low": 0.1148, "close": 0.1171, "volume": 1621825.93, "close_time": 1764910799999, "quote_volume": 188605.719866, "trades": 1426, "taker_buy_base": 856799.61, "taker_buy_quote": 99865.345973 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.1171, "high": 0.1179, "low": 0.117, "close": 0.1173, "volume": 455912.05, "close_time": 1764914399999, "quote_volume": 53492.387124, "trades": 523, "taker_buy_base": 190188.25, "taker_buy_quote": 22333.267974 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.1174, "high": 0.1181, "low": 0.1164, "close": 0.1169, "volume": 787326.81, "close_time": 1764917999999, "quote_volume": 92061.866878, "trades": 764, "taker_buy_base": 257050.14, "taker_buy_quote": 30098.975025 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.117, "high": 0.1175, "low": 0.1167, "close": 0.1171, "volume": 289800.64, "close_time": 1764921599999, "quote_volume": 33901.12299, "trades": 375, "taker_buy_base": 139590.29, "taker_buy_quote": 16349.943037 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1172, "high": 0.1263, "low": 0.1171, "close": 0.1258, "volume": 5238226.06, "close_time": 1764925199999, "quote_volume": 637510.319219, "trades": 7324, "taker_buy_base": 2934546.47, "taker_buy_quote": 355627.887041 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.1257, "high": 0.1261, "low": 0.1173, "close": 0.118, "volume": 2013661.25, "close_time": 1764928799999, "quote_volume": 244404.140477, "trades": 2591, "taker_buy_base": 877604.92, "taker_buy_quote": 106163.879637 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.1178, "high": 0.1236, "low": 0.1174, "close": 0.1221, "volume": 1598698.95, "close_time": 1764932399999, "quote_volume": 193764.161623, "trades": 2191, "taker_buy_base": 823234.22, "taker_buy_quote": 99672.04143 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.1223, "high": 0.1229, "low": 0.12, "close": 0.1227, "volume": 1103070.47, "close_time": 1764935999999, "quote_volume": 133968.030084, "trades": 1334, "taker_buy_base": 535604.81, "taker_buy_quote": 65098.002762 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1227, "high": 0.1236, "low": 0.1211, "close": 0.1224, "volume": 668365.87, "close_time": 1764939599999, "quote_volume": 81758.888619, "trades": 1088, "taker_buy_base": 306157.48, "taker_buy_quote": 37467.912837 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.1224, "high": 0.1225, "low": 0.1191, "close": 0.1194, "volume": 625907.32, "close_time": 1764943199999, "quote_volume": 75671.656049, "trades": 908, "taker_buy_base": 169314.89, "taker_buy_quote": 20493.713629 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.1194, "high": 0.1212, "low": 0.1191, "close": 0.1202, "volume": 611551.82, "close_time": 1764946799999, "quote_volume": 73453.193297, "trades": 855, "taker_buy_base": 296451.4, "taker_buy_quote": 35626.460445 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.1203, "high": 0.1265, "low": 0.1203, "close": 0.1223, "volume": 1231259.8, "close_time": 1764950399999, "quote_volume": 152181.641019, "trades": 1852, "taker_buy_base": 717911.65, "taker_buy_quote": 88854.818816 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1221, "high": 0.1237, "low": 0.12, "close": 0.1233, "volume": 1747070.69, "close_time": 1764953999999, "quote_volume": 213373.232537, "trades": 2458, "taker_buy_base": 689554.46, "taker_buy_quote": 84280.46589 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.1232, "high": 0.1274, "low": 0.1223, "close": 0.1224, "volume": 3322618.05, "close_time": 1764957599999, "quote_volume": 414783.032132, "trades": 4010, "taker_buy_base": 1325856.96, "taker_buy_quote": 165696.772838 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.1224, "high": 0.125, "low": 0.1184, "close": 0.1194, "volume": 2027230.51, "close_time": 1764961199999, "quote_volume": 245658.106622, "trades": 2245, "taker_buy_base": 632902.96, "taker_buy_quote": 77119.661888 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.1194, "high": 0.1218, "low": 0.1182, "close": 0.1201, "volume": 865389.95, "close_time": 1764964799999, "quote_volume": 103744.596128, "trades": 1689, "taker_buy_base": 463956.51, "taker_buy_quote": 55652.509328 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1199, "high": 0.1229, "low": 0.1196, "close": 0.1223, "volume": 775332.38, "close_time": 1764968399999, "quote_volume": 94054.388093, "trades": 1377, "taker_buy_base": 412453.44, "taker_buy_quote": 50045.150947 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.1223, "high": 0.1279, "low": 0.1222, "close": 0.127, "volume": 2031273.86, "close_time": 1764971999999, "quote_volume": 253705.521667, "trades": 2802, "taker_buy_base": 1086657.13, "taker_buy_quote": 135701.456766 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.1268, "high": 0.1397, "low": 0.1244, "close": 0.1389, "volume": 6775352.96, "close_time": 1764975599999, "quote_volume": 881141.376058, "trades": 7515, "taker_buy_base": 3383318.88, "taker_buy_quote": 441645.40624 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.1388, "high": 0.1388, "low": 0.1263, "close": 0.1282, "volume": 5985554.19, "close_time": 1764979199999, "quote_volume": 791335.900418, "trades": 5633, "taker_buy_base": 2577115.69, "taker_buy_quote": 340786.938506 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.128, "high": 0.128, "low": 0.1242, "close": 0.1273, "volume": 1651908.74, "close_time": 1764982799999, "quote_volume": 208552.669136, "trades": 2148, "taker_buy_base": 660670.97, "taker_buy_quote": 83497.155399 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.1272, "high": 0.1349, "low": 0.1198, "close": 0.1211, "volume": 5080593.13, "close_time": 1764986399999, "quote_volume": 654150.116515, "trades": 6138, "taker_buy_base": 2264525.47, "taker_buy_quote": 292252.495037 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.1212, "high": 0.1217, "low": 0.1179, "close": 0.1192, "volume": 806702.18, "close_time": 1764989999999, "quote_volume": 96832.704951, "trades": 1489, "taker_buy_base": 401715.94, "taker_buy_quote": 48294.412616 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.1191, "high": 0.1198, "low": 0.1171, "close": 0.1185, "volume": 751976.64, "close_time": 1764993599999, "quote_volume": 89059.486505, "trades": 1210, "taker_buy_base": 375094.57, "taker_buy_quote": 44403.015454 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1183, "high": 0.1203, "low": 0.1172, "close": 0.1195, "volume": 927653.71, "close_time": 1764997199999, "quote_volume": 110186.211556, "trades": 1302, "taker_buy_base": 608833.95, "taker_buy_quote": 72446.754407 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.1196, "high": 0.1222, "low": 0.1182, "close": 0.1207, "volume": 784780.79, "close_time": 1765000799999, "quote_volume": 94417.081113, "trades": 991, "taker_buy_base": 337744.34, "taker_buy_quote": 40736.816396 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.1208, "high": 0.1234, "low": 0.1188, "close": 0.1196, "volume": 1375756.08, "close_time": 1765004399999, "quote_volume": 166578.604039, "trades": 1547, "taker_buy_base": 535734.16, "taker_buy_quote": 65030.883916 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.1197, "high": 0.1204, "low": 0.1186, "close": 0.119, "volume": 479379.49, "close_time": 1765007999999, "quote_volume": 57218.074788, "trades": 769, "taker_buy_base": 244074.97, "taker_buy_quote": 29154.580615 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.119, "high": 0.1199, "low": 0.1177, "close": 0.1184, "volume": 550273.94, "close_time": 1765011599999, "quote_volume": 65323.165272, "trades": 921, "taker_buy_base": 243366.75, "taker_buy_quote": 28955.341872 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.1185, "high": 0.1213, "low": 0.1184, "close": 0.1205, "volume": 524988.09, "close_time": 1765015199999, "quote_volume": 63133.949797, "trades": 853, "taker_buy_base": 293920.76, "taker_buy_quote": 35282.347336 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.1206, "high": 0.1209, "low": 0.1194, "close": 0.1202, "volume": 451723.02, "close_time": 1765018799999, "quote_volume": 54249.118643, "trades": 681, "taker_buy_base": 236307.23, "taker_buy_quote": 28391.767908 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.1199, "high": 0.1213, "low": 0.1191, "close": 0.1197, "volume": 953432.84, "close_time": 1765022399999, "quote_volume": 114533.311187, "trades": 855, "taker_buy_base": 685273.03, "taker_buy_quote": 82402.223242 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1197, "high": 0.1209, "low": 0.1196, "close": 0.1202, "volume": 293820.73, "close_time": 1765025999999, "quote_volume": 35329.255402, "trades": 595, "taker_buy_base": 221476.37, "taker_buy_quote": 26644.756492 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.1202, "high": 0.1212, "low": 0.12, "close": 0.1202, "volume": 222765.29, "close_time": 1765029599999, "quote_volume": 26852.56562, "trades": 449, "taker_buy_base": 62906.71, "taker_buy_quote": 7584.987189 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.1202, "high": 0.1213, "low": 0.112, "close": 0.1123, "volume": 4533655.64, "close_time": 1765033199999, "quote_volume": 523690.331669, "trades": 6353, "taker_buy_base": 1673733.22, "taker_buy_quote": 192874.775039 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.1122, "high": 0.1144, "low": 0.112, "close": 0.114, "volume": 1206948.61, "close_time": 1765036799999, "quote_volume": 136622.598096, "trades": 2599, "taker_buy_base": 867365.71, "taker_buy_quote": 98204.943425 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1138, "high": 0.1156, "low": 0.1138, "close": 0.1148, "volume": 711802.78, "close_time": 1765040399999, "quote_volume": 81722.6571, "trades": 1437, "taker_buy_base": 509944.03, "taker_buy_quote": 58579.398415 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.1149, "high": 0.1187, "low": 0.1149, "close": 0.1175, "volume": 670771.48, "close_time": 1765043999999, "quote_volume": 78541.520613, "trades": 1207, "taker_buy_base": 449397.47, "taker_buy_quote": 52617.581124 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.1175, "high": 0.1198, "low": 0.1166, "close": 0.1175, "volume": 691494.48, "close_time": 1765047599999, "quote_volume": 81544.105174, "trades": 1169, "taker_buy_base": 357195.79, "taker_buy_quote": 42218.738551 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.1174, "high": 0.1174, "low": 0.116, "close": 0.1164, "volume": 394865.82, "close_time": 1765051199999, "quote_volume": 45991.123189, "trades": 572, "taker_buy_base": 183766.26, "taker_buy_quote": 21410.302134 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1163, "high": 0.1164, "low": 0.1152, "close": 0.1155, "volume": 287693.66, "close_time": 1765054799999, "quote_volume": 33294.016175, "trades": 288, "taker_buy_base": 90099.49, "taker_buy_quote": 10415.187581 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.1154, "high": 0.1162, "low": 0.1149, "close": 0.1157, "volume": 351210.04, "close_time": 1765058399999, "quote_volume": 40608.394454, "trades": 498, "taker_buy_base": 173310.45, "taker_buy_quote": 20051.152911 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.1157, "high": 0.1165, "low": 0.1151, "close": 0.1151, "volume": 329358.92, "close_time": 1765061999999, "quote_volume": 38179.434314, "trades": 446, "taker_buy_base": 148034.65, "taker_buy_quote": 17166.725951 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.1151, "high": 0.1167, "low": 0.1141, "close": 0.1141, "volume": 647408.24, "close_time": 1765065599999, "quote_volume": 74582.406701, "trades": 816, "taker_buy_base": 271281.35, "taker_buy_quote": 31354.474857 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1142, "high": 0.1145, "low": 0.1137, "close": 0.1143, "volume": 244462.17, "close_time": 1765069199999, "quote_volume": 27873.799912, "trades": 330, "taker_buy_base": 152418.23, "taker_buy_quote": 17379.057497 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.1143, "high": 0.1145, "low": 0.1133, "close": 0.1133, "volume": 428453.25, "close_time": 1765072799999, "quote_volume": 48872.827733, "trades": 454, "taker_buy_base": 128850.88, "taker_buy_quote": 14711.701053 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.1133, "high": 0.1138, "low": 0.1129, "close": 0.1135, "volume": 226884.46, "close_time": 1765076399999, "quote_volume": 25705.666782, "trades": 446, "taker_buy_base": 155711.55, "taker_buy_quote": 17648.312608 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.1133, "high": 0.1137, "low": 0.113, "close": 0.1135, "volume": 150378.76, "close_time": 1765079999999, "quote_volume": 17043.893053, "trades": 265, "taker_buy_base": 69979.94, "taker_buy_quote": 7931.235201 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1134, "high": 0.1138, "low": 0.1128, "close": 0.1129, "volume": 121369.96, "close_time": 1765083599999, "quote_volume": 13748.188786, "trades": 196, "taker_buy_base": 43573.81, "taker_buy_quote": 4942.558442 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.1128, "high": 0.1137, "low": 0.1126, "close": 0.1131, "volume": 136483.8, "close_time": 1765087199999, "quote_volume": 15458.061613, "trades": 229, "taker_buy_base": 98583.02, "taker_buy_quote": 11168.130244 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.1133, "high": 0.1147, "low": 0.1133, "close": 0.1146, "volume": 319515.22, "close_time": 1765090799999, "quote_volume": 36506.489971, "trades": 287, "taker_buy_base": 279324.43, "taker_buy_quote": 31919.347808 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.1145, "high": 0.1146, "low": 0.11, "close": 0.1109, "volume": 1325070.26, "close_time": 1765094399999, "quote_volume": 147530.244239, "trades": 916, "taker_buy_base": 601028.2, "taker_buy_quote": 66690.281477 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1108, "high": 0.1111, "low": 0.1099, "close": 0.11, "volume": 388615.52, "close_time": 1765097999999, "quote_volume": 42892.667195, "trades": 626, "taker_buy_base": 226095.33, "taker_buy_quote": 24961.648314 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.1099, "high": 0.1106, "low": 0.1093, "close": 0.1102, "volume": 380004.71, "close_time": 1765101599999, "quote_volume": 41804.857773, "trades": 670, "taker_buy_base": 224870.64, "taker_buy_quote": 24758.164298 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.1101, "high": 0.1103, "low": 0.109, "close": 0.1092, "volume": 285126.79, "close_time": 1765105199999, "quote_volume": 31275.159017, "trades": 424, "taker_buy_base": 89242.93, "taker_buy_quote": 9800.659478 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.1093, "high": 0.1102, "low": 0.1093, "close": 0.1097, "volume": 161237.87, "close_time": 1765108799999, "quote_volume": 17700.702795, "trades": 230, "taker_buy_base": 95651.8, "taker_buy_quote": 10496.700751 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1097, "high": 0.1108, "low": 0.1094, "close": 0.1104, "volume": 375732.43, "close_time": 1765112399999, "quote_volume": 41434.829455, "trades": 430, "taker_buy_base": 234081.65, "taker_buy_quote": 25802.170515 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.1104, "high": 0.1105, "low": 0.109, "close": 0.1092, "volume": 231059.85, "close_time": 1765115999999, "quote_volume": 25342.450572, "trades": 339, "taker_buy_base": 87931.13, "taker_buy_quote": 9633.664232 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.1091, "high": 0.1094, "low": 0.1059, "close": 0.1062, "volume": 770422.07, "close_time": 1765119599999, "quote_volume": 82464.887584, "trades": 1173, "taker_buy_base": 362282.48, "taker_buy_quote": 38813.085978 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.1062, "high": 0.1097, "low": 0.1061, "close": 0.1096, "volume": 537957.65, "close_time": 1765123199999, "quote_volume": 58025.305831, "trades": 1150, "taker_buy_base": 336347.12, "taker_buy_quote": 36272.684551 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1096, "high": 0.1097, "low": 0.1085, "close": 0.1097, "volume": 240014.91, "close_time": 1765126799999, "quote_volume": 26182.898586, "trades": 415, "taker_buy_base": 91324.59, "taker_buy_quote": 9952.612299 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.1097, "high": 0.1108, "low": 0.1088, "close": 0.1106, "volume": 333239.7, "close_time": 1765130399999, "quote_volume": 36707.827003, "trades": 547, "taker_buy_base": 161698.09, "taker_buy_quote": 17799.460152 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.1106, "high": 0.1114, "low": 0.1105, "close": 0.1108, "volume": 205803.14, "close_time": 1765133999999, "quote_volume": 22850.074646, "trades": 344, "taker_buy_base": 99864.43, "taker_buy_quote": 11082.779452 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.1108, "high": 0.111, "low": 0.1094, "close": 0.1108, "volume": 303801.88, "close_time": 1765137599999, "quote_volume": 33477.812303, "trades": 327, "taker_buy_base": 139704.66, "taker_buy_quote": 15383.57433 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1108, "high": 0.1109, "low": 0.1103, "close": 0.1107, "volume": 110384.03, "close_time": 1765141199999, "quote_volume": 12208.820847, "trades": 160, "taker_buy_base": 50656.57, "taker_buy_quote": 5603.25138 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.1107, "high": 0.1109, "low": 0.108, "close": 0.1085, "volume": 130683.47, "close_time": 1765144799999, "quote_volume": 14287.299866, "trades": 242, "taker_buy_base": 32025.8, "taker_buy_quote": 3502.400684 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.1084, "high": 0.1084, "low": 0.1062, "close": 0.1069, "volume": 669785.19, "close_time": 1765148399999, "quote_volume": 71725.411975, "trades": 1196, "taker_buy_base": 358169.84, "taker_buy_quote": 38354.796566 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.107, "high": 0.1075, "low": 0.1067, "close": 0.1073, "volume": 117621.42, "close_time": 1765151999999, "quote_volume": 12588.650688, "trades": 266, "taker_buy_base": 48111.74, "taker_buy_quote": 5153.522382 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1073, "high": 0.1076, "low": 0.1055, "close": 0.1058, "volume": 802902.6, "close_time": 1765155599999, "quote_volume": 85499.992638, "trades": 859, "taker_buy_base": 474124.7, "taker_buy_quote": 50505.098751 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.106, "high": 0.1082, "low": 0.1056, "close": 0.1073, "volume": 442782.98, "close_time": 1765159199999, "quote_volume": 47130.326378, "trades": 610, "taker_buy_base": 157993.78, "taker_buy_quote": 16878.779286 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.1073, "high": 0.1084, "low": 0.107, "close": 0.1082, "volume": 118821.47, "close_time": 1765162799999, "quote_volume": 12797.998397, "trades": 209, "taker_buy_base": 102292.23, "taker_buy_quote": 11020.861678 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.1084, "high": 0.1086, "low": 0.1076, "close": 0.108, "volume": 147646.02, "close_time": 1765166399999, "quote_volume": 15945.746035, "trades": 301, "taker_buy_base": 50882.76, "taker_buy_quote": 5496.518078 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1081, "high": 0.1094, "low": 0.1081, "close": 0.1092, "volume": 107488.17, "close_time": 1765169999999, "quote_volume": 11698.487142, "trades": 218, "taker_buy_base": 78976.82, "taker_buy_quote": 8595.311841 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.1092, "high": 0.1132, "low": 0.1092, "close": 0.1122, "volume": 1389835.08, "close_time": 1765173599999, "quote_volume": 154615.454088, "trades": 1054, "taker_buy_base": 888407.12, "taker_buy_quote": 99108.851829 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.1123, "high": 0.1143, "low": 0.1114, "close": 0.1139, "volume": 768226.09, "close_time": 1765177199999, "quote_volume": 87108.672661, "trades": 948, "taker_buy_base": 356223.16, "taker_buy_quote": 40318.756271 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.1139, "high": 0.1161, "low": 0.1135, "close": 0.1154, "volume": 1272193.35, "close_time": 1765180799999, "quote_volume": 146238.558442, "trades": 1241, "taker_buy_base": 664611.06, "taker_buy_quote": 76395.407167 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1154, "high": 0.1156, "low": 0.1145, "close": 0.1153, "volume": 434138.42, "close_time": 1765184399999, "quote_volume": 49934.950722, "trades": 647, "taker_buy_base": 189831.06, "taker_buy_quote": 21833.395279 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.1152, "high": 0.1161, "low": 0.1137, "close": 0.1139, "volume": 513658.3, "close_time": 1765187999999, "quote_volume": 58993.032145, "trades": 676, "taker_buy_base": 194572.99, "taker_buy_quote": 22418.829528 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.1137, "high": 0.1156, "low": 0.1134, "close": 0.1141, "volume": 419202.19, "close_time": 1765191599999, "quote_volume": 47953.520007, "trades": 513, "taker_buy_base": 225360.5, "taker_buy_quote": 25753.861203 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.1142, "high": 0.1146, "low": 0.1135, "close": 0.114, "volume": 138643.69, "close_time": 1765195199999, "quote_volume": 15797.688194, "trades": 352, "taker_buy_base": 57045.2, "taker_buy_quote": 6504.566192 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.114, "high": 0.1148, "low": 0.1135, "close": 0.1145, "volume": 282896.48, "close_time": 1765198799999, "quote_volume": 32305.814805, "trades": 503, "taker_buy_base": 153823.62, "taker_buy_quote": 17568.044911 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.1145, "high": 0.1152, "low": 0.1137, "close": 0.114, "volume": 777921.65, "close_time": 1765202399999, "quote_volume": 89038.818884, "trades": 956, "taker_buy_base": 384359.29, "taker_buy_quote": 44008.947113 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.114, "high": 0.1148, "low": 0.1125, "close": 0.1126, "volume": 563575.57, "close_time": 1765205999999, "quote_volume": 63929.341906, "trades": 907, "taker_buy_base": 236262.24, "taker_buy_quote": 26838.290661 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.1126, "high": 0.1129, "low": 0.1102, "close": 0.1106, "volume": 705655.55, "close_time": 1765209599999, "quote_volume": 78432.114123, "trades": 1553, "taker_buy_base": 352760.58, "taker_buy_quote": 39228.065408 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1106, "high": 0.1132, "low": 0.1102, "close": 0.112, "volume": 356661.11, "close_time": 1765213199999, "quote_volume": 39900.818917, "trades": 975, "taker_buy_base": 221956.14, "taker_buy_quote": 24822.868549 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.1121, "high": 0.1126, "low": 0.1108, "close": 0.1116, "volume": 182503.11, "close_time": 1765216799999, "quote_volume": 20353.945747, "trades": 411, "taker_buy_base": 64408.65, "taker_buy_quote": 7190.535009 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.1116, "high": 0.1123, "low": 0.1098, "close": 0.1104, "volume": 283424.58, "close_time": 1765220399999, "quote_volume": 31530.228696, "trades": 528, "taker_buy_base": 102263.88, "taker_buy_quote": 11420.339126 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.1105, "high": 0.1119, "low": 0.1105, "close": 0.1111, "volume": 190172.22, "close_time": 1765223999999, "quote_volume": 21117.438494, "trades": 373, "taker_buy_base": 115677.15, "taker_buy_quote": 12851.056183 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1111, "high": 0.1121, "low": 0.111, "close": 0.1112, "volume": 167701.79, "close_time": 1765227599999, "quote_volume": 18664.452378, "trades": 357, "taker_buy_base": 51122.47, "taker_buy_quote": 5694.624364 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.1112, "high": 0.1126, "low": 0.1112, "close": 0.1126, "volume": 159940.44, "close_time": 1765231199999, "quote_volume": 17885.077543, "trades": 341, "taker_buy_base": 53162.66, "taker_buy_quote": 5954.393756 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.1126, "high": 0.1126, "low": 0.1112, "close": 0.1112, "volume": 166262.74, "close_time": 1765234799999, "quote_volume": 18605.145865, "trades": 258, "taker_buy_base": 80582.26, "taker_buy_quote": 9020.124159 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.1113, "high": 0.1123, "low": 0.1108, "close": 0.1123, "volume": 337574.1, "close_time": 1765238399999, "quote_volume": 37635.243376, "trades": 293, "taker_buy_base": 247887.57, "taker_buy_quote": 27659.937681 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1121, "high": 0.1121, "low": 0.1107, "close": 0.1111, "volume": 161365.51, "close_time": 1765241999999, "quote_volume": 17985.646477, "trades": 328, "taker_buy_base": 89845.85, "taker_buy_quote": 10006.368771 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.1111, "high": 0.1113, "low": 0.1097, "close": 0.1103, "volume": 210601.04, "close_time": 1765245599999, "quote_volume": 23234.974832, "trades": 926, "taker_buy_base": 112810.48, "taker_buy_quote": 12457.170879 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.1104, "high": 0.112, "low": 0.1104, "close": 0.1112, "volume": 117424.25, "close_time": 1765249199999, "quote_volume": 13074.046977, "trades": 281, "taker_buy_base": 83837.59, "taker_buy_quote": 9329.80264 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.111, "high": 0.1118, "low": 0.1103, "close": 0.1117, "volume": 98452.32, "close_time": 1765252799999, "quote_volume": 10927.815391, "trades": 284, "taker_buy_base": 51359.03, "taker_buy_quote": 5700.365872 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1116, "high": 0.1151, "low": 0.111, "close": 0.1143, "volume": 1197287.22, "close_time": 1765256399999, "quote_volume": 135861.360187, "trades": 1422, "taker_buy_base": 800436.4, "taker_buy_quote": 90854.180266 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.1143, "high": 0.1157, "low": 0.1134, "close": 0.1148, "volume": 1749061.37, "close_time": 1765259999999, "quote_volume": 200651.114133, "trades": 1332, "taker_buy_base": 824907.88, "taker_buy_quote": 94689.732128 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.1148, "high": 0.1151, "low": 0.1141, "close": 0.1142, "volume": 324581.3, "close_time": 1765263599999, "quote_volume": 37189.211358, "trades": 562, "taker_buy_base": 144909.28, "taker_buy_quote": 16622.506885 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.1143, "high": 0.1155, "low": 0.1139, "close": 0.1149, "volume": 935917.35, "close_time": 1765267199999, "quote_volume": 107260.9175, "trades": 923, "taker_buy_base": 594776.6, "taker_buy_quote": 68169.711561 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1148, "high": 0.1175, "low": 0.1146, "close": 0.1175, "volume": 2630771.95, "close_time": 1765270799999, "quote_volume": 305577.406672, "trades": 1407, "taker_buy_base": 1627777.54, "taker_buy_quote": 189372.111868 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.1175, "high": 0.1176, "low": 0.1159, "close": 0.1168, "volume": 2403358.53, "close_time": 1765274399999, "quote_volume": 280666.083543, "trades": 1020, "taker_buy_base": 1119934.55, "taker_buy_quote": 131242.352387 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.1167, "high": 0.1198, "low": 0.1156, "close": 0.1191, "volume": 5525057.25, "close_time": 1765277999999, "quote_volume": 653812.728151, "trades": 2966, "taker_buy_base": 3396953.85, "taker_buy_quote": 402546.530054 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.1189, "high": 0.1193, "low": 0.1177, "close": 0.1192, "volume": 1857988.06, "close_time": 1765281599999, "quote_volume": 220052.236251, "trades": 1264, "taker_buy_base": 804621.18, "taker_buy_quote": 95434.107147 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1191, "high": 0.1193, "low": 0.1178, "close": 0.118, "volume": 610103.99, "close_time": 1765285199999, "quote_volume": 72297.507887, "trades": 696, "taker_buy_base": 164698.29, "taker_buy_quote": 19538.523089 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.118, "high": 0.1192, "low": 0.1178, "close": 0.1191, "volume": 477551.31, "close_time": 1765288799999, "quote_volume": 56544.426905, "trades": 569, "taker_buy_base": 258387.8, "taker_buy_quote": 30598.113509 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.1192, "high": 0.1214, "low": 0.1172, "close": 0.1213, "volume": 3904649.11, "close_time": 1765292399999, "quote_volume": 465745.295461, "trades": 2634, "taker_buy_base": 2402325.71, "taker_buy_quote": 287323.812338 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.1212, "high": 0.1212, "low": 0.1183, "close": 0.1184, "volume": 1478613.93, "close_time": 1765295999999, "quote_volume": 176641.416493, "trades": 1739, "taker_buy_base": 662421.9, "taker_buy_quote": 79181.785824 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1184, "high": 0.1236, "low": 0.1184, "close": 0.1231, "volume": 1917110.35, "close_time": 1765299599999, "quote_volume": 233210.847655, "trades": 2023, "taker_buy_base": 803794.77, "taker_buy_quote": 97452.595582 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.1232, "high": 0.1237, "low": 0.12, "close": 0.1209, "volume": 1204722.91, "close_time": 1765303199999, "quote_volume": 146677.610739, "trades": 1243, "taker_buy_base": 543666.93, "taker_buy_quote": 66246.152221 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.121, "high": 0.122, "low": 0.1205, "close": 0.1206, "volume": 347900.44, "close_time": 1765306799999, "quote_volume": 42223.912748, "trades": 476, "taker_buy_base": 131041.81, "taker_buy_quote": 15899.261136 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.1204, "high": 0.1207, "low": 0.1197, "close": 0.1203, "volume": 241866.6, "close_time": 1765310399999, "quote_volume": 29062.2303, "trades": 342, "taker_buy_base": 118858.32, "taker_buy_quote": 14278.905609 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1203, "high": 0.1203, "low": 0.1177, "close": 0.1191, "volume": 546666.83, "close_time": 1765313999999, "quote_volume": 64925.728556, "trades": 778, "taker_buy_base": 194254.29, "taker_buy_quote": 23050.035085 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.1191, "high": 0.1196, "low": 0.1173, "close": 0.1182, "volume": 439503.12, "close_time": 1765317599999, "quote_volume": 52209.676797, "trades": 718, "taker_buy_base": 257507.4, "taker_buy_quote": 30641.56297 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.1183, "high": 0.1198, "low": 0.1183, "close": 0.119, "volume": 329467.69, "close_time": 1765321199999, "quote_volume": 39265.37585, "trades": 435, "taker_buy_base": 198978.69, "taker_buy_quote": 23710.038607 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.1191, "high": 0.1191, "low": 0.1179, "close": 0.1181, "volume": 243882.84, "close_time": 1765324799999, "quote_volume": 28827.176932, "trades": 357, "taker_buy_base": 138418.93, "taker_buy_quote": 16356.782209 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1181, "high": 0.1188, "low": 0.1176, "close": 0.1178, "volume": 272972.83, "close_time": 1765328399999, "quote_volume": 32304.735799, "trades": 446, "taker_buy_base": 126021.92, "taker_buy_quote": 14924.186831 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.1178, "high": 0.1181, "low": 0.1167, "close": 0.118, "volume": 253241.11, "close_time": 1765331999999, "quote_volume": 29763.345992, "trades": 363, "taker_buy_base": 105564.81, "taker_buy_quote": 12412.144857 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.1179, "high": 0.1196, "low": 0.1176, "close": 0.1192, "volume": 344427.61, "close_time": 1765335599999, "quote_volume": 40891.771745, "trades": 417, "taker_buy_base": 207565.66, "taker_buy_quote": 24631.539553 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.1191, "high": 0.1205, "low": 0.1188, "close": 0.1202, "volume": 378284.68, "close_time": 1765339199999, "quote_volume": 45237.813812, "trades": 379, "taker_buy_base": 305205.22, "taker_buy_quote": 36498.482019 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.12, "high": 0.1206, "low": 0.1193, "close": 0.1193, "volume": 262511.51, "close_time": 1765342799999, "quote_volume": 31474.585385, "trades": 419, "taker_buy_base": 64193.14, "taker_buy_quote": 7698.139468 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.1192, "high": 0.1198, "low": 0.1192, "close": 0.1196, "volume": 125144.5, "close_time": 1765346399999, "quote_volume": 14945.533046, "trades": 212, "taker_buy_base": 72578.02, "taker_buy_quote": 8669.43524 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.1195, "high": 0.122, "low": 0.1192, "close": 0.1212, "volume": 689047.64, "close_time": 1765349999999, "quote_volume": 83181.471687, "trades": 526, "taker_buy_base": 450922.97, "taker_buy_quote": 54404.35382 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.1211, "high": 0.1225, "low": 0.1198, "close": 0.1205, "volume": 869429.47, "close_time": 1765353599999, "quote_volume": 105189.478995, "trades": 885, "taker_buy_base": 376179.29, "taker_buy_quote": 45549.082712 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1204, "high": 0.1205, "low": 0.1183, "close": 0.1188, "volume": 538646.95, "close_time": 1765357199999, "quote_volume": 64140.534659, "trades": 543, "taker_buy_base": 154414.86, "taker_buy_quote": 18361.396826 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.1189, "high": 0.1193, "low": 0.118, "close": 0.1193, "volume": 163840.9, "close_time": 1765360799999, "quote_volume": 19464.605269, "trades": 375, "taker_buy_base": 71453.05, "taker_buy_quote": 8497.143805 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.1192, "high": 0.1195, "low": 0.117, "close": 0.1174, "volume": 568388.39, "close_time": 1765364399999, "quote_volume": 66838.982653, "trades": 775, "taker_buy_base": 234063.0, "taker_buy_quote": 27552.635499 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.1174, "high": 0.1178, "low": 0.1168, "close": 0.1177, "volume": 221813.39, "close_time": 1765367999999, "quote_volume": 26056.419015, "trades": 317, "taker_buy_base": 86341.72, "taker_buy_quote": 10153.60408 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1177, "high": 0.1205, "low": 0.1176, "close": 0.1204, "volume": 1006308.83, "close_time": 1765371599999, "quote_volume": 120368.389941, "trades": 929, "taker_buy_base": 565611.16, "taker_buy_quote": 67564.075972 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.1202, "high": 0.1249, "low": 0.1201, "close": 0.1239, "volume": 1597749.93, "close_time": 1765375199999, "quote_volume": 196435.088903, "trades": 1547, "taker_buy_base": 979003.9, "taker_buy_quote": 120316.921015 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.1238, "high": 0.1238, "low": 0.1203, "close": 0.1208, "volume": 1181199.56, "close_time": 1765378799999, "quote_volume": 144391.144073, "trades": 1317, "taker_buy_base": 478052.3, "taker_buy_quote": 58413.795032 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.1206, "high": 0.122, "low": 0.1193, "close": 0.1201, "volume": 1240079.67, "close_time": 1765382399999, "quote_volume": 149645.779789, "trades": 1529, "taker_buy_base": 589610.16, "taker_buy_quote": 71051.960019 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1202, "high": 0.1214, "low": 0.1191, "close": 0.1191, "volume": 392369.68, "close_time": 1765385999999, "quote_volume": 47189.635592, "trades": 706, "taker_buy_base": 157064.53, "taker_buy_quote": 18896.993741 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.1191, "high": 0.1218, "low": 0.1191, "close": 0.1202, "volume": 984668.15, "close_time": 1765389599999, "quote_volume": 118390.93616, "trades": 1286, "taker_buy_base": 464067.04, "taker_buy_quote": 55807.117097 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.1202, "high": 0.1206, "low": 0.1189, "close": 0.1198, "volume": 848228.27, "close_time": 1765393199999, "quote_volume": 101559.344407, "trades": 1003, "taker_buy_base": 379094.25, "taker_buy_quote": 45397.397147 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.1199, "high": 0.1215, "low": 0.1185, "close": 0.12, "volume": 781288.52, "close_time": 1765396799999, "quote_volume": 93881.65518, "trades": 995, "taker_buy_base": 351320.81, "taker_buy_quote": 42272.838885 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1201, "high": 0.1218, "low": 0.1178, "close": 0.1183, "volume": 711550.37, "close_time": 1765400399999, "quote_volume": 85562.711123, "trades": 1093, "taker_buy_base": 349269.27, "taker_buy_quote": 42098.070934 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.1183, "high": 0.1188, "low": 0.1165, "close": 0.1168, "volume": 492757.42, "close_time": 1765403999999, "quote_volume": 58041.933086, "trades": 927, "taker_buy_base": 255098.99, "taker_buy_quote": 30085.294296 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.1169, "high": 0.1176, "low": 0.1151, "close": 0.117, "volume": 521517.9, "close_time": 1765407599999, "quote_volume": 60717.646248, "trades": 739, "taker_buy_base": 147508.74, "taker_buy_quote": 17234.281698 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.117, "high": 0.1171, "low": 0.1162, "close": 0.1162, "volume": 58623.02, "close_time": 1765411199999, "quote_volume": 6843.996552, "trades": 208, "taker_buy_base": 24827.69, "taker_buy_quote": 2899.779593 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1161, "high": 0.1168, "low": 0.1146, "close": 0.1153, "volume": 378696.95, "close_time": 1765414799999, "quote_volume": 43637.473908, "trades": 530, "taker_buy_base": 121277.01, "taker_buy_quote": 13986.930329 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.1152, "high": 0.1152, "low": 0.1138, "close": 0.1141, "volume": 151122.46, "close_time": 1765418399999, "quote_volume": 17320.531054, "trades": 483, "taker_buy_base": 85365.45, "taker_buy_quote": 9788.77333 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.1141, "high": 0.1145, "low": 0.1132, "close": 0.1135, "volume": 148540.78, "close_time": 1765421999999, "quote_volume": 16935.501309, "trades": 358, "taker_buy_base": 92310.63, "taker_buy_quote": 10533.580997 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.1135, "high": 0.1135, "low": 0.1119, "close": 0.1119, "volume": 311929.25, "close_time": 1765425599999, "quote_volume": 35115.725662, "trades": 540, "taker_buy_base": 131572.69, "taker_buy_quote": 14808.849148 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1118, "high": 0.1136, "low": 0.1109, "close": 0.1136, "volume": 522247.77, "close_time": 1765429199999, "quote_volume": 58478.506734, "trades": 599, "taker_buy_base": 324949.79, "taker_buy_quote": 36424.980101 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.1135, "high": 0.1147, "low": 0.1133, "close": 0.1139, "volume": 242734.57, "close_time": 1765432799999, "quote_volume": 27676.996465, "trades": 432, "taker_buy_base": 145768.59, "taker_buy_quote": 16617.692669 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.1139, "high": 0.1145, "low": 0.1134, "close": 0.1137, "volume": 257628.62, "close_time": 1765436399999, "quote_volume": 29366.715119, "trades": 252, "taker_buy_base": 37677.53, "taker_buy_quote": 4296.846012 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.1137, "high": 0.1139, "low": 0.1132, "close": 0.1134, "volume": 176996.9, "close_time": 1765439999999, "quote_volume": 20094.876279, "trades": 348, "taker_buy_base": 97934.41, "taker_buy_quote": 11116.809601 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1133, "high": 0.1134, "low": 0.1122, "close": 0.1126, "volume": 310595.82, "close_time": 1765443599999, "quote_volume": 34993.60666, "trades": 359, "taker_buy_base": 96655.86, "taker_buy_quote": 10888.062884 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.1126, "high": 0.1139, "low": 0.1122, "close": 0.1123, "volume": 263128.83, "close_time": 1765447199999, "quote_volume": 29746.067705, "trades": 273, "taker_buy_base": 80863.78, "taker_buy_quote": 9163.180212 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.1123, "high": 0.1128, "low": 0.111, "close": 0.1127, "volume": 431751.05, "close_time": 1765450799999, "quote_volume": 48168.012331, "trades": 483, "taker_buy_base": 171766.88, "taker_buy_quote": 19202.736446 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.1126, "high": 0.1137, "low": 0.1122, "close": 0.1122, "volume": 324817.38, "close_time": 1765454399999, "quote_volume": 36774.129426, "trades": 414, "taker_buy_base": 186135.36, "taker_buy_quote": 21106.475055 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1121, "high": 0.1129, "low": 0.1118, "close": 0.1128, "volume": 180573.35, "close_time": 1765457999999, "quote_volume": 20318.312454, "trades": 260, "taker_buy_base": 137636.08, "taker_buy_quote": 15497.775409 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.1128, "high": 0.114, "low": 0.1127, "close": 0.1133, "volume": 470071.26, "close_time": 1765461599999, "quote_volume": 53277.341688, "trades": 510, "taker_buy_base": 346125.4, "taker_buy_quote": 39225.687453 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.1134, "high": 0.1136, "low": 0.1117, "close": 0.1124, "volume": 388591.16, "close_time": 1765465199999, "quote_volume": 43753.137647, "trades": 519, "taker_buy_base": 162700.83, "taker_buy_quote": 18327.456705 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.1123, "high": 0.1188, "low": 0.112, "close": 0.1134, "volume": 2997911.81, "close_time": 1765468799999, "quote_volume": 346243.060781, "trades": 3519, "taker_buy_base": 1763639.65, "taker_buy_quote": 204076.047437 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1135, "high": 0.1156, "low": 0.1124, "close": 0.115, "volume": 198070.0, "close_time": 1765472399999, "quote_volume": 22594.69667, "trades": 432, "taker_buy_base": 72496.76, "taker_buy_quote": 8260.427026 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.115, "high": 0.1169, "low": 0.1149, "close": 0.1151, "volume": 335068.41, "close_time": 1765475999999, "quote_volume": 38924.611216, "trades": 646, "taker_buy_base": 128214.34, "taker_buy_quote": 14888.392655 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.1152, "high": 0.1173, "low": 0.1152, "close": 0.1162, "volume": 197448.1, "close_time": 1765479599999, "quote_volume": 22970.396726, "trades": 378, "taker_buy_base": 87619.85, "taker_buy_quote": 10197.13832 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.1164, "high": 0.1169, "low": 0.1149, "close": 0.1151, "volume": 211500.67, "close_time": 1765483199999, "quote_volume": 24526.03726, "trades": 401, "taker_buy_base": 67131.38, "taker_buy_quote": 7782.47801 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1151, "high": 0.1163, "low": 0.1147, "close": 0.1163, "volume": 146065.04, "close_time": 1765486799999, "quote_volume": 16840.323369, "trades": 295, "taker_buy_base": 76615.53, "taker_buy_quote": 8847.188291 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.1163, "high": 0.1177, "low": 0.1158, "close": 0.1174, "volume": 347536.61, "close_time": 1765490399999, "quote_volume": 40644.079618, "trades": 688, "taker_buy_base": 202763.51, "taker_buy_quote": 23728.639865 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.1175, "high": 0.1178, "low": 0.116, "close": 0.1163, "volume": 165779.75, "close_time": 1765493999999, "quote_volume": 19353.690928, "trades": 319, "taker_buy_base": 77559.84, "taker_buy_quote": 9055.078811 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.1163, "high": 0.1168, "low": 0.116, "close": 0.1167, "volume": 157104.28, "close_time": 1765497599999, "quote_volume": 18293.154265, "trades": 161, "taker_buy_base": 67438.2, "taker_buy_quote": 7853.960538 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1167, "high": 0.1174, "low": 0.1151, "close": 0.1151, "volume": 140211.8, "close_time": 1765501199999, "quote_volume": 16302.820621, "trades": 584, "taker_buy_base": 67185.5, "taker_buy_quote": 7839.681736 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.1151, "high": 0.1172, "low": 0.1151, "close": 0.1164, "volume": 187227.43, "close_time": 1765504799999, "quote_volume": 21785.945977, "trades": 490, "taker_buy_base": 103436.78, "taker_buy_quote": 12033.886439 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.1165, "high": 0.1176, "low": 0.1164, "close": 0.1167, "volume": 91311.7, "close_time": 1765508399999, "quote_volume": 10670.80562, "trades": 204, "taker_buy_base": 35528.54, "taker_buy_quote": 4155.869233 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.1167, "high": 0.1171, "low": 0.116, "close": 0.117, "volume": 165160.57, "close_time": 1765511999999, "quote_volume": 19246.849652, "trades": 216, "taker_buy_base": 101137.15, "taker_buy_quote": 11793.490513 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.117, "high": 0.1191, "low": 0.1167, "close": 0.1184, "volume": 505177.66, "close_time": 1765515599999, "quote_volume": 59706.762512, "trades": 610, "taker_buy_base": 214595.67, "taker_buy_quote": 25359.736215 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.1185, "high": 0.1192, "low": 0.1178, "close": 0.1189, "volume": 206918.82, "close_time": 1765519199999, "quote_volume": 24526.837749, "trades": 298, "taker_buy_base": 98560.34, "taker_buy_quote": 11686.948247 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.1189, "high": 0.1189, "low": 0.1161, "close": 0.1163, "volume": 323200.57, "close_time": 1765522799999, "quote_volume": 37897.54415, "trades": 399, "taker_buy_base": 93528.81, "taker_buy_quote": 10969.401832 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.1163, "high": 0.1174, "low": 0.116, "close": 0.1164, "volume": 282355.18, "close_time": 1765526399999, "quote_volume": 32928.6986, "trades": 698, "taker_buy_base": 136987.34, "taker_buy_quote": 15980.058705 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1163, "high": 0.1166, "low": 0.1148, "close": 0.115, "volume": 246319.71, "close_time": 1765529999999, "quote_volume": 28471.497097, "trades": 525, "taker_buy_base": 101240.45, "taker_buy_quote": 11706.745627 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.1151, "high": 0.1157, "low": 0.1147, "close": 0.1153, "volume": 140293.56, "close_time": 1765533599999, "quote_volume": 16168.370554, "trades": 255, "taker_buy_base": 81035.31, "taker_buy_quote": 9337.422639 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.1153, "high": 0.1155, "low": 0.1148, "close": 0.115, "volume": 165919.78, "close_time": 1765537199999, "quote_volume": 19100.044067, "trades": 207, "taker_buy_base": 71996.44, "taker_buy_quote": 8284.39557 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.1151, "high": 0.1157, "low": 0.1151, "close": 0.1153, "volume": 131766.72, "close_time": 1765540799999, "quote_volume": 15204.809619, "trades": 191, "taker_buy_base": 72693.83, "taker_buy_quote": 8388.800907 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1153, "high": 0.1154, "low": 0.1149, "close": 0.1154, "volume": 94915.92, "close_time": 1765544399999, "quote_volume": 10931.983812, "trades": 151, "taker_buy_base": 22486.8, "taker_buy_quote": 2590.685019 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.1153, "high": 0.1156, "low": 0.1145, "close": 0.1151, "volume": 142674.92, "close_time": 1765547999999, "quote_volume": 16404.598544, "trades": 234, "taker_buy_base": 73503.42, "taker_buy_quote": 8449.806481 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.115, "high": 0.1154, "low": 0.1144, "close": 0.1153, "volume": 160586.49, "close_time": 1765551599999, "quote_volume": 18454.011804, "trades": 355, "taker_buy_base": 83042.24, "taker_buy_quote": 9543.644783 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.1152, "high": 0.1152, "low": 0.1107, "close": 0.1107, "volume": 873851.59, "close_time": 1765555199999, "quote_volume": 98418.326607, "trades": 1202, "taker_buy_base": 381177.32, "taker_buy_quote": 42829.547593 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1108, "high": 0.111, "low": 0.1086, "close": 0.1102, "volume": 873342.75, "close_time": 1765558799999, "quote_volume": 95977.241161, "trades": 949, "taker_buy_base": 533090.94, "taker_buy_quote": 58585.981283 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.1102, "high": 0.112, "low": 0.1102, "close": 0.1105, "volume": 527230.56, "close_time": 1765562399999, "quote_volume": 58537.050249, "trades": 689, "taker_buy_base": 267902.52, "taker_buy_quote": 29729.774289 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.1105, "high": 0.1112, "low": 0.1096, "close": 0.1102, "volume": 552687.31, "close_time": 1765565999999, "quote_volume": 61017.053301, "trades": 1188, "taker_buy_base": 190924.9, "taker_buy_quote": 21070.298312 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.1102, "high": 0.1106, "low": 0.1095, "close": 0.1106, "volume": 209054.6, "close_time": 1765569599999, "quote_volume": 23007.948505, "trades": 260, "taker_buy_base": 91553.31, "taker_buy_quote": 10084.761438 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1106, "high": 0.1118, "low": 0.1106, "close": 0.1116, "volume": 486804.35, "close_time": 1765573199999, "quote_volume": 54138.046434, "trades": 363, "taker_buy_base": 343561.88, "taker_buy_quote": 38195.472682 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.1115, "high": 0.1135, "low": 0.1112, "close": 0.1133, "volume": 302452.48, "close_time": 1765576799999, "quote_volume": 34061.617486, "trades": 340, "taker_buy_base": 152024.71, "taker_buy_quote": 17093.408868 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.1131, "high": 0.1139, "low": 0.1125, "close": 0.1135, "volume": 197343.88, "close_time": 1765580399999, "quote_volume": 22310.353689, "trades": 376, "taker_buy_base": 137189.44, "taker_buy_quote": 15502.353344 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.1134, "high": 0.1134, "low": 0.1121, "close": 0.1123, "volume": 281338.06, "close_time": 1765583999999, "quote_volume": 31699.862712, "trades": 214, "taker_buy_base": 111571.97, "taker_buy_quote": 12557.056819 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1123, "high": 0.1128, "low": 0.1117, "close": 0.1121, "volume": 179033.42, "close_time": 1765587599999, "quote_volume": 20085.702247, "trades": 166, "taker_buy_base": 84791.14, "taker_buy_quote": 9530.67887 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.1122, "high": 0.1125, "low": 0.112, "close": 0.1121, "volume": 33665.91, "close_time": 1765591199999, "quote_volume": 3780.971119, "trades": 59, "taker_buy_base": 11269.6, "taker_buy_quote": 1265.217777 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.1122, "high": 0.1124, "low": 0.112, "close": 0.112, "volume": 33726.45, "close_time": 1765594799999, "quote_volume": 3781.784111, "trades": 47, "taker_buy_base": 13751.33, "taker_buy_quote": 1542.676921 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.112, "high": 0.1129, "low": 0.1119, "close": 0.1127, "volume": 105954.17, "close_time": 1765598399999, "quote_volume": 11890.566518, "trades": 92, "taker_buy_base": 66787.15, "taker_buy_quote": 7498.552561 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1127, "high": 0.1129, "low": 0.1125, "close": 0.1127, "volume": 29870.79, "close_time": 1765601999999, "quote_volume": 3367.181391, "trades": 61, "taker_buy_base": 17011.69, "taker_buy_quote": 1918.635602 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.1127, "high": 0.1127, "low": 0.1123, "close": 0.1126, "volume": 65914.59, "close_time": 1765605599999, "quote_volume": 7409.743958, "trades": 257, "taker_buy_base": 57493.58, "taker_buy_quote": 6462.963686 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.1126, "high": 0.1126, "low": 0.1122, "close": 0.1125, "volume": 24120.31, "close_time": 1765609199999, "quote_volume": 2710.704547, "trades": 108, "taker_buy_base": 13761.84, "taker_buy_quote": 1546.572153 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.1126, "high": 0.1133, "low": 0.1124, "close": 0.1124, "volume": 104081.26, "close_time": 1765612799999, "quote_volume": 11744.577451, "trades": 309, "taker_buy_base": 53707.57, "taker_buy_quote": 6060.768551 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1124, "high": 0.1153, "low": 0.1122, "close": 0.1143, "volume": 859847.96, "close_time": 1765616399999, "quote_volume": 97954.164177, "trades": 630, "taker_buy_base": 349855.93, "taker_buy_quote": 39803.091703 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.1144, "high": 0.1181, "low": 0.114, "close": 0.1163, "volume": 2374706.03, "close_time": 1765619999999, "quote_volume": 276117.427207, "trades": 1812, "taker_buy_base": 1273275.85, "taker_buy_quote": 148014.37169 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.1163, "high": 0.1176, "low": 0.1162, "close": 0.1171, "volume": 446701.76, "close_time": 1765623599999, "quote_volume": 52187.657005, "trades": 439, "taker_buy_base": 305624.81, "taker_buy_quote": 35706.313765 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.117, "high": 0.1171, "low": 0.116, "close": 0.1164, "volume": 176150.3, "close_time": 1765627199999, "quote_volume": 20510.907584, "trades": 243, "taker_buy_base": 64273.96, "taker_buy_quote": 7490.563419 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1164, "high": 0.1164, "low": 0.1152, "close": 0.1158, "volume": 344194.43, "close_time": 1765630799999, "quote_volume": 39894.039239, "trades": 438, "taker_buy_base": 165388.9, "taker_buy_quote": 19146.743059 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.1158, "high": 0.1158, "low": 0.114, "close": 0.1146, "volume": 306634.16, "close_time": 1765634399999, "quote_volume": 35206.020367, "trades": 580, "taker_buy_base": 85886.15, "taker_buy_quote": 9858.275528 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.1147, "high": 0.1151, "low": 0.1141, "close": 0.1148, "volume": 534180.58, "close_time": 1765637999999, "quote_volume": 61257.927406, "trades": 290, "taker_buy_base": 238725.2, "taker_buy_quote": 27368.189062 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.1148, "high": 0.1155, "low": 0.1142, "close": 0.1145, "volume": 108946.82, "close_time": 1765641599999, "quote_volume": 12487.865641, "trades": 202, "taker_buy_base": 67722.52, "taker_buy_quote": 7762.623751 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1145, "high": 0.1151, "low": 0.1143, "close": 0.1145, "volume": 147693.28, "close_time": 1765645199999, "quote_volume": 16952.42322, "trades": 155, "taker_buy_base": 106873.24, "taker_buy_quote": 12272.250017 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.1145, "high": 0.1146, "low": 0.1141, "close": 0.1143, "volume": 82224.48, "close_time": 1765648799999, "quote_volume": 9405.138085, "trades": 108, "taker_buy_base": 57718.77, "taker_buy_quote": 6602.673611 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.1142, "high": 0.1159, "low": 0.1142, "close": 0.1155, "volume": 382139.29, "close_time": 1765652399999, "quote_volume": 44008.885151, "trades": 311, "taker_buy_base": 329364.83, "taker_buy_quote": 37929.771797 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.1154, "high": 0.1162, "low": 0.115, "close": 0.115, "volume": 206090.23, "close_time": 1765655999999, "quote_volume": 23789.193301, "trades": 347, "taker_buy_base": 88798.04, "taker_buy_quote": 10265.270661 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.115, "high": 0.116, "low": 0.1145, "close": 0.1155, "volume": 352797.79, "close_time": 1765659599999, "quote_volume": 40664.703235, "trades": 556, "taker_buy_base": 199218.03, "taker_buy_quote": 22982.555998 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.1156, "high": 0.1158, "low": 0.1148, "close": 0.1153, "volume": 70424.33, "close_time": 1765663199999, "quote_volume": 8121.817257, "trades": 176, "taker_buy_base": 27391.74, "taker_buy_quote": 3154.905754 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.1153, "high": 0.1164, "low": 0.1151, "close": 0.1157, "volume": 97887.24, "close_time": 1765666799999, "quote_volume": 11340.195116, "trades": 232, "taker_buy_base": 39354.78, "taker_buy_quote": 4551.062741 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.1157, "high": 0.1166, "low": 0.1157, "close": 0.1164, "volume": 64958.28, "close_time": 1765670399999, "quote_volume": 7554.604632, "trades": 140, "taker_buy_base": 47666.65, "taker_buy_quote": 5544.098595 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1164, "high": 0.1184, "low": 0.116, "close": 0.1173, "volume": 524559.57, "close_time": 1765673999999, "quote_volume": 61702.753892, "trades": 521, "taker_buy_base": 281876.91, "taker_buy_quote": 33115.731434 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.1173, "high": 0.1178, "low": 0.1161, "close": 0.1163, "volume": 440302.71, "close_time": 1765677599999, "quote_volume": 51502.577543, "trades": 446, "taker_buy_base": 130682.4, "taker_buy_quote": 15308.610126 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.1163, "high": 0.1168, "low": 0.116, "close": 0.1163, "volume": 131992.71, "close_time": 1765681199999, "quote_volume": 15353.830447, "trades": 349, "taker_buy_base": 75157.41, "taker_buy_quote": 8741.54601 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.1163, "high": 0.1165, "low": 0.116, "close": 0.116, "volume": 94256.81, "close_time": 1765684799999, "quote_volume": 10969.047899, "trades": 146, "taker_buy_base": 54190.87, "taker_buy_quote": 6306.894116 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.116, "high": 0.1167, "low": 0.1154, "close": 0.1156, "volume": 374582.24, "close_time": 1765688399999, "quote_volume": 43424.293965, "trades": 310, "taker_buy_base": 173456.58, "taker_buy_quote": 20153.462298 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.1156, "high": 0.1161, "low": 0.1151, "close": 0.1156, "volume": 950443.93, "close_time": 1765691999999, "quote_volume": 109811.116846, "trades": 470, "taker_buy_base": 683200.55, "taker_buy_quote": 78941.177801 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.1156, "high": 0.1169, "low": 0.1155, "close": 0.1161, "volume": 354841.99, "close_time": 1765695599999, "quote_volume": 41182.801721, "trades": 402, "taker_buy_base": 221665.12, "taker_buy_quote": 25712.178233 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.1161, "high": 0.1164, "low": 0.1153, "close": 0.116, "volume": 86590.46, "close_time": 1765699199999, "quote_volume": 10031.18488, "trades": 199, "taker_buy_base": 52961.72, "taker_buy_quote": 6142.005849 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.116, "high": 0.1163, "low": 0.1157, "close": 0.1161, "volume": 195683.64, "close_time": 1765702799999, "quote_volume": 22690.281935, "trades": 432, "taker_buy_base": 86503.2, "taker_buy_quote": 10029.487158 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.1161, "high": 0.1168, "low": 0.1156, "close": 0.1158, "volume": 346156.74, "close_time": 1765706399999, "quote_volume": 40191.658798, "trades": 354, "taker_buy_base": 196771.84, "taker_buy_quote": 22879.359646 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.1158, "high": 0.1163, "low": 0.1149, "close": 0.115, "volume": 255898.62, "close_time": 1765709999999, "quote_volume": 29536.423673, "trades": 305, "taker_buy_base": 92415.09, "taker_buy_quote": 10678.015061 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.1149, "high": 0.1153, "low": 0.1131, "close": 0.1141, "volume": 265276.17, "close_time": 1765713599999, "quote_volume": 30267.19136, "trades": 346, "taker_buy_base": 66552.75, "taker_buy_quote": 7593.163189 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1141, "high": 0.1146, "low": 0.1138, "close": 0.1141, "volume": 292821.82, "close_time": 1765717199999, "quote_volume": 33405.168867, "trades": 291, "taker_buy_base": 158020.75, "taker_buy_quote": 18023.905048 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.114, "high": 0.114, "low": 0.1132, "close": 0.1136, "volume": 113116.6, "close_time": 1765720799999, "quote_volume": 12861.017182, "trades": 258, "taker_buy_base": 27301.83, "taker_buy_quote": 3105.814124 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.1137, "high": 0.1139, "low": 0.1116, "close": 0.1119, "volume": 443238.61, "close_time": 1765724399999, "quote_volume": 49902.426917, "trades": 412, "taker_buy_base": 158424.72, "taker_buy_quote": 17841.433133 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.1119, "high": 0.1124, "low": 0.1116, "close": 0.1118, "volume": 137651.92, "close_time": 1765727999999, "quote_volume": 15412.355911, "trades": 232, "taker_buy_base": 53735.85, "taker_buy_quote": 6016.701431 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1116, "high": 0.1127, "low": 0.1115, "close": 0.1119, "volume": 116331.69, "close_time": 1765731599999, "quote_volume": 13038.007055, "trades": 320, "taker_buy_base": 41705.86, "taker_buy_quote": 4680.208746 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.112, "high": 0.1124, "low": 0.1108, "close": 0.1112, "volume": 355808.01, "close_time": 1765735199999, "quote_volume": 39648.828165, "trades": 373, "taker_buy_base": 157876.53, "taker_buy_quote": 17644.719119 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.1111, "high": 0.1116, "low": 0.1106, "close": 0.1112, "volume": 127316.75, "close_time": 1765738799999, "quote_volume": 14138.67281, "trades": 208, "taker_buy_base": 58809.23, "taker_buy_quote": 6536.968476 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.1111, "high": 0.1111, "low": 0.1101, "close": 0.111, "volume": 481636.35, "close_time": 1765742399999, "quote_volume": 53227.265764, "trades": 396, "taker_buy_base": 309743.26, "taker_buy_quote": 34261.922339 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1109, "high": 0.1114, "low": 0.1102, "close": 0.1109, "volume": 172915.04, "close_time": 1765745999999, "quote_volume": 19187.726022, "trades": 263, "taker_buy_base": 78321.59, "taker_buy_quote": 8689.786282 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.1107, "high": 0.1114, "low": 0.1103, "close": 0.1104, "volume": 107442.63, "close_time": 1765749599999, "quote_volume": 11911.242233, "trades": 193, "taker_buy_base": 47958.05, "taker_buy_quote": 5319.110416 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.1105, "high": 0.1108, "low": 0.1097, "close": 0.1102, "volume": 119348.25, "close_time": 1765753199999, "quote_volume": 13151.429587, "trades": 198, "taker_buy_base": 19879.22, "taker_buy_quote": 2191.282313 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.1104, "high": 0.1107, "low": 0.1087, "close": 0.1103, "volume": 181852.33, "close_time": 1765756799999, "quote_volume": 20008.1337, "trades": 350, "taker_buy_base": 109471.86, "taker_buy_quote": 12054.050851 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1102, "high": 0.1106, "low": 0.1096, "close": 0.1104, "volume": 68562.68, "close_time": 1765760399999, "quote_volume": 7552.345885, "trades": 177, "taker_buy_base": 34322.74, "taker_buy_quote": 3781.412251 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.1105, "high": 0.1123, "low": 0.1102, "close": 0.1121, "volume": 97656.03, "close_time": 1765763999999, "quote_volume": 10860.247535, "trades": 186, "taker_buy_base": 66265.61, "taker_buy_quote": 7372.251588 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.1122, "high": 0.1131, "low": 0.1116, "close": 0.1116, "volume": 79536.95, "close_time": 1765767599999, "quote_volume": 8948.641967, "trades": 150, "taker_buy_base": 41494.31, "taker_buy_quote": 4664.81266 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.1116, "high": 0.1146, "low": 0.1111, "close": 0.1137, "volume": 526846.94, "close_time": 1765771199999, "quote_volume": 59428.24282, "trades": 651, "taker_buy_base": 265545.19, "taker_buy_quote": 30008.298126 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1137, "high": 0.1159, "low": 0.1134, "close": 0.1155, "volume": 1264271.24, "close_time": 1765774799999, "quote_volume": 145219.145581, "trades": 1485, "taker_buy_base": 593318.12, "taker_buy_quote": 68201.075561 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.1155, "high": 0.1166, "low": 0.1151, "close": 0.116, "volume": 848015.58, "close_time": 1765778399999, "quote_volume": 98078.554953, "trades": 695, "taker_buy_base": 217254.18, "taker_buy_quote": 25161.139206 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.1162, "high": 0.1173, "low": 0.1157, "close": 0.1171, "volume": 347937.97, "close_time": 1765781999999, "quote_volume": 40544.435945, "trades": 471, "taker_buy_base": 245244.55, "taker_buy_quote": 28583.719696 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.117, "high": 0.1185, "low": 0.1157, "close": 0.1174, "volume": 2139707.86, "close_time": 1765785599999, "quote_volume": 251017.146019, "trades": 1445, "taker_buy_base": 1268504.85, "taker_buy_quote": 149017.243746 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1176, "high": 0.118, "low": 0.1166, "close": 0.1168, "volume": 924874.33, "close_time": 1765789199999, "quote_volume": 108314.321097, "trades": 862, "taker_buy_base": 199566.7, "taker_buy_quote": 23433.019515 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.1169, "high": 0.1182, "low": 0.116, "close": 0.1168, "volume": 684188.79, "close_time": 1765792799999, "quote_volume": 80092.627946, "trades": 861, "taker_buy_base": 417402.62, "taker_buy_quote": 48859.469431 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.1168, "high": 0.1178, "low": 0.1166, "close": 0.1175, "volume": 362871.2, "close_time": 1765796399999, "quote_volume": 42542.401176, "trades": 463, "taker_buy_base": 188040.16, "taker_buy_quote": 22046.06351 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.1173, "high": 0.1178, "low": 0.1165, "close": 0.1175, "volume": 411100.19, "close_time": 1765799999999, "quote_volume": 48184.243715, "trades": 594, "taker_buy_base": 174625.18, "taker_buy_quote": 20487.873346 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1175, "high": 0.1177, "low": 0.1166, "close": 0.1176, "volume": 216410.91, "close_time": 1765803599999, "quote_volume": 25366.930743, "trades": 377, "taker_buy_base": 118743.57, "taker_buy_quote": 13913.835906 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.1175, "high": 0.1182, "low": 0.1171, "close": 0.1181, "volume": 1000040.64, "close_time": 1765807199999, "quote_volume": 117534.656926, "trades": 680, "taker_buy_base": 355186.05, "taker_buy_quote": 41793.265077 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.1181, "high": 0.1217, "low": 0.117, "close": 0.1189, "volume": 8072744.74, "close_time": 1765810799999, "quote_volume": 967976.44528, "trades": 10022, "taker_buy_base": 4673964.09, "taker_buy_quote": 561049.224268 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.119, "high": 0.119, "low": 0.1139, "close": 0.1171, "volume": 3962805.65, "close_time": 1765814399999, "quote_volume": 462024.14792, "trades": 3549, "taker_buy_base": 1904983.28, "taker_buy_quote": 222316.449978 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.117, "high": 0.1191, "low": 0.1135, "close": 0.1151, "volume": 2612028.95, "close_time": 1765817999999, "quote_volume": 305401.339695, "trades": 2239, "taker_buy_base": 1411536.6, "taker_buy_quote": 165325.718854 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.1149, "high": 0.1152, "low": 0.1107, "close": 0.1113, "volume": 1596584.33, "close_time": 1765821599999, "quote_volume": 179210.930496, "trades": 1241, "taker_buy_base": 820918.97, "taker_buy_quote": 92006.07622 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.1112, "high": 0.1114, "low": 0.1085, "close": 0.1106, "volume": 995291.35, "close_time": 1765825199999, "quote_volume": 109444.979138, "trades": 1452, "taker_buy_base": 471574.48, "taker_buy_quote": 51830.860761 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1106, "high": 0.1117, "low": 0.1098, "close": 0.1109, "volume": 861331.4, "close_time": 1765828799999, "quote_volume": 95378.377184, "trades": 984, "taker_buy_base": 513532.38, "taker_buy_quote": 56951.918168 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1108, "high": 0.1108, "low": 0.109, "close": 0.1093, "volume": 414882.45, "close_time": 1765832399999, "quote_volume": 45524.631465, "trades": 1100, "taker_buy_base": 216262.69, "taker_buy_quote": 23740.943716 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.1093, "high": 0.1114, "low": 0.1086, "close": 0.1107, "volume": 430820.55, "close_time": 1765835999999, "quote_volume": 47349.699282, "trades": 802, "taker_buy_base": 220400.8, "taker_buy_quote": 24303.729497 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1106, "high": 0.1114, "low": 0.1096, "close": 0.1108, "volume": 266086.57, "close_time": 1765839599999, "quote_volume": 29399.578452, "trades": 601, "taker_buy_base": 135204.68, "taker_buy_quote": 14937.965622 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1108, "high": 0.1119, "low": 0.1108, "close": 0.1112, "volume": 263365.94, "close_time": 1765843199999, "quote_volume": 29362.451436, "trades": 380, "taker_buy_base": 157393.26, "taker_buy_quote": 17551.584583 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1112, "high": 0.1115, "low": 0.1095, "close": 0.1095, "volume": 176484.55, "close_time": 1765846799999, "quote_volume": 19461.67852, "trades": 314, "taker_buy_base": 50828.45, "taker_buy_quote": 5610.278395 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1095, "high": 0.1131, "low": 0.1095, "close": 0.1126, "volume": 663810.32, "close_time": 1765850399999, "quote_volume": 74158.611356, "trades": 853, "taker_buy_base": 481782.47, "taker_buy_quote": 53800.871026 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1125, "high": 0.114, "low": 0.1116, "close": 0.1127, "volume": 659661.08, "close_time": 1765853999999, "quote_volume": 74274.826, "trades": 843, "taker_buy_base": 380071.07, "taker_buy_quote": 42815.321169 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1127, "high": 0.1137, "low": 0.112, "close": 0.1125, "volume": 537500.5, "close_time": 1765857599999, "quote_volume": 60453.66235, "trades": 545, "taker_buy_base": 269514.11, "taker_buy_quote": 30311.447069 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1124, "high": 0.1124, "low": 0.1098, "close": 0.1109, "volume": 785315.92, "close_time": 1765861199999, "quote_volume": 87210.226611, "trades": 1520, "taker_buy_base": 271222.36, "taker_buy_quote": 30034.605924 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1109, "high": 0.1117, "low": 0.1105, "close": 0.1115, "volume": 433591.17, "close_time": 1765864799999, "quote_volume": 48238.841011, "trades": 943, "taker_buy_base": 275075.04, "taker_buy_quote": 30606.735355 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1115, "high": 0.1127, "low": 0.1114, "close": 0.1124, "volume": 456834.24, "close_time": 1765868399999, "quote_volume": 51168.029854, "trades": 1111, "taker_buy_base": 322830.99, "taker_buy_quote": 36183.02646 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1124, "high": 0.1127, "low": 0.1113, "close": 0.1121, "volume": 303719.71, "close_time": 1765871999999, "quote_volume": 34075.655338, "trades": 955, "taker_buy_base": 187405.04, "taker_buy_quote": 21048.375667 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1122, "high": 0.1136, "low": 0.1109, "close": 0.1113, "volume": 704179.88, "close_time": 1765875599999, "quote_volume": 78995.894039, "trades": 873, "taker_buy_base": 394669.42, "taker_buy_quote": 44370.97492 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.1114, "high": 0.1118, "low": 0.1111, "close": 0.1112, "volume": 107829.19, "close_time": 1765879199999, "quote_volume": 12014.036867, "trades": 445, "taker_buy_base": 55087.66, "taker_buy_quote": 6141.855517 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.1113, "high": 0.1133, "low": 0.1111, "close": 0.113, "volume": 446514.57, "close_time": 1765882799999, "quote_volume": 50230.600981, "trades": 619, "taker_buy_base": 254065.34, "taker_buy_quote": 28607.129933 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.1129, "high": 0.1141, "low": 0.1125, "close": 0.114, "volume": 762584.99, "close_time": 1765886399999, "quote_volume": 86432.703963, "trades": 758, "taker_buy_base": 539294.8, "taker_buy_quote": 61150.913198 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1139, "high": 0.1141, "low": 0.1128, "close": 0.1132, "volume": 233123.96, "close_time": 1765889999999, "quote_volume": 26466.527078, "trades": 418, "taker_buy_base": 86861.25, "taker_buy_quote": 9864.506962 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.1131, "high": 0.1139, "low": 0.1114, "close": 0.1117, "volume": 563211.65, "close_time": 1765893599999, "quote_volume": 63337.383927, "trades": 983, "taker_buy_base": 244582.64, "taker_buy_quote": 27553.195916 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.1116, "high": 0.1132, "low": 0.1108, "close": 0.1129, "volume": 440258.64, "close_time": 1765897199999, "quote_volume": 49399.492384, "trades": 912, "taker_buy_base": 257486.67, "taker_buy_quote": 28937.601287 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1129, "high": 0.1146, "low": 0.1124, "close": 0.1143, "volume": 366256.6, "close_time": 1765900799999, "quote_volume": 41519.731392, "trades": 609, "taker_buy_base": 184617.97, "taker_buy_quote": 20957.227005 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1142, "high": 0.1146, "low": 0.1127, "close": 0.1131, "volume": 406831.65, "close_time": 1765904399999, "quote_volume": 46223.862121, "trades": 678, "taker_buy_base": 203985.3, "taker_buy_quote": 23186.487771 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.1131, "high": 0.1135, "low": 0.1116, "close": 0.1123, "volume": 269363.04, "close_time": 1765907999999, "quote_volume": 30281.701489, "trades": 349, "taker_buy_base": 150729.24, "taker_buy_quote": 16958.595256 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.1123, "high": 0.1145, "low": 0.112, "close": 0.1132, "volume": 544490.23, "close_time": 1765911599999, "quote_volume": 61725.156445, "trades": 508, "taker_buy_base": 192761.14, "taker_buy_quote": 21854.686574 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.1133, "high": 0.1135, "low": 0.1124, "close": 0.1128, "volume": 350636.28, "close_time": 1765915199999, "quote_volume": 39560.212189, "trades": 398, "taker_buy_base": 176129.31, "taker_buy_quote": 19888.167994 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1128, "high": 0.1136, "low": 0.1125, "close": 0.1133, "volume": 308858.14, "close_time": 1765918799999, "quote_volume": 34930.313642, "trades": 322, "taker_buy_base": 137835.33, "taker_buy_quote": 15586.903852 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.1132, "high": 0.1142, "low": 0.1131, "close": 0.114, "volume": 513832.55, "close_time": 1765922399999, "quote_volume": 58379.572954, "trades": 396, "taker_buy_base": 254663.82, "taker_buy_quote": 28959.506338 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.1139, "high": 0.1144, "low": 0.1129, "close": 0.1139, "volume": 377530.64, "close_time": 1765925999999, "quote_volume": 42827.359438, "trades": 362, "taker_buy_base": 185704.81, "taker_buy_quote": 21046.004428 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.1139, "high": 0.1141, "low": 0.1134, "close": 0.1138, "volume": 121401.09, "close_time": 1765929599999, "quote_volume": 13811.289073, "trades": 244, "taker_buy_base": 43477.69, "taker_buy_quote": 4946.711375 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1137, "high": 0.1137, "low": 0.1122, "close": 0.1125, "volume": 133552.63, "close_time": 1765933199999, "quote_volume": 15067.318873, "trades": 235, "taker_buy_base": 27672.5, "taker_buy_quote": 3118.594367 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.1127, "high": 0.114, "low": 0.1126, "close": 0.1127, "volume": 424671.16, "close_time": 1765936799999, "quote_volume": 48112.738481, "trades": 421, "taker_buy_base": 132374.43, "taker_buy_quote": 14981.645911 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1127, "high": 0.1131, "low": 0.112, "close": 0.1131, "volume": 114043.94, "close_time": 1765940399999, "quote_volume": 12825.638756, "trades": 352, "taker_buy_base": 71203.36, "taker_buy_quote": 8000.879758 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.113, "high": 0.113, "low": 0.1122, "close": 0.1128, "volume": 464284.83, "close_time": 1765943999999, "quote_volume": 52295.663564, "trades": 362, "taker_buy_base": 230067.37, "taker_buy_quote": 25929.678989 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1128, "high": 0.1132, "low": 0.112, "close": 0.1121, "volume": 149981.44, "close_time": 1765947599999, "quote_volume": 16867.405414, "trades": 238, "taker_buy_base": 50732.48, "taker_buy_quote": 5712.033754 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.1121, "high": 0.1121, "low": 0.1108, "close": 0.112, "volume": 478376.79, "close_time": 1765951199999, "quote_volume": 53341.635721, "trades": 477, "taker_buy_base": 147755.81, "taker_buy_quote": 16487.57892 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.1119, "high": 0.1128, "low": 0.1118, "close": 0.1118, "volume": 192299.77, "close_time": 1765954799999, "quote_volume": 21600.461002, "trades": 248, "taker_buy_base": 45589.48, "taker_buy_quote": 5124.261033 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.1118, "high": 0.1129, "low": 0.1116, "close": 0.1126, "volume": 214701.67, "close_time": 1765958399999, "quote_volume": 24100.777666, "trades": 342, "taker_buy_base": 125822.21, "taker_buy_quote": 14120.732207 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1125, "high": 0.1125, "low": 0.1113, "close": 0.1116, "volume": 230490.22, "close_time": 1765961999999, "quote_volume": 25767.48071, "trades": 310, "taker_buy_base": 64867.99, "taker_buy_quote": 7263.393354 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.1116, "high": 0.1117, "low": 0.1107, "close": 0.1112, "volume": 324576.94, "close_time": 1765965599999, "quote_volume": 36089.881609, "trades": 497, "taker_buy_base": 139352.62, "taker_buy_quote": 15496.890713 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.1111, "high": 0.1118, "low": 0.1103, "close": 0.111, "volume": 460641.12, "close_time": 1765969199999, "quote_volume": 51079.514127, "trades": 577, "taker_buy_base": 133669.55, "taker_buy_quote": 14845.731953 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.111, "high": 0.1118, "low": 0.1108, "close": 0.1114, "volume": 297340.45, "close_time": 1765972799999, "quote_volume": 33064.069011, "trades": 399, "taker_buy_base": 160903.34, "taker_buy_quote": 17895.643118 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1115, "high": 0.1116, "low": 0.1103, "close": 0.1108, "volume": 506910.04, "close_time": 1765976399999, "quote_volume": 56248.45333, "trades": 456, "taker_buy_base": 186419.49, "taker_buy_quote": 20684.7289 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.1106, "high": 0.1113, "low": 0.1098, "close": 0.111, "volume": 349638.75, "close_time": 1765979999999, "quote_volume": 38609.456397, "trades": 674, "taker_buy_base": 167420.69, "taker_buy_quote": 18502.958571 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1111, "high": 0.1114, "low": 0.1082, "close": 0.1108, "volume": 1335476.67, "close_time": 1765983599999, "quote_volume": 147050.261763, "trades": 1659, "taker_buy_base": 403678.68, "taker_buy_quote": 44470.542605 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.111, "high": 0.1121, "low": 0.1082, "close": 0.1085, "volume": 1600997.61, "close_time": 1765987199999, "quote_volume": 176871.34857, "trades": 1732, "taker_buy_base": 804063.93, "taker_buy_quote": 88889.110723 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1084, "high": 0.1088, "low": 0.102, "close": 0.1042, "volume": 4474462.14, "close_time": 1765990799999, "quote_volume": 467795.307485, "trades": 6777, "taker_buy_base": 1932259.68, "taker_buy_quote": 202102.173835 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.1042, "high": 0.1048, "low": 0.1009, "close": 0.1024, "volume": 1619651.01, "close_time": 1765994399999, "quote_volume": 166248.388608, "trades": 2295, "taker_buy_base": 597299.33, "taker_buy_quote": 61561.565918 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.1024, "high": 0.104, "low": 0.1013, "close": 0.1018, "volume": 674354.54, "close_time": 1765997999999, "quote_volume": 69534.502265, "trades": 1036, "taker_buy_base": 270781.08, "taker_buy_quote": 27914.014393 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.1019, "high": 0.1031, "low": 0.1015, "close": 0.103, "volume": 543781.03, "close_time": 1766001599999, "quote_volume": 55502.569302, "trades": 731, "taker_buy_base": 306240.09, "taker_buy_quote": 31285.243368 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.103, "high": 0.1036, "low": 0.1024, "close": 0.1026, "volume": 251788.29, "close_time": 1766005199999, "quote_volume": 25975.971464, "trades": 434, "taker_buy_base": 116348.94, "taker_buy_quote": 12003.551577 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.1027, "high": 0.103, "low": 0.1012, "close": 0.1014, "volume": 334061.58, "close_time": 1766008799999, "quote_volume": 34096.609415, "trades": 337, "taker_buy_base": 137711.81, "taker_buy_quote": 14115.682511 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.1013, "high": 0.1025, "low": 0.1004, "close": 0.1023, "volume": 347363.23, "close_time": 1766012399999, "quote_volume": 35251.216387, "trades": 579, "taker_buy_base": 138099.44, "taker_buy_quote": 14031.67475 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1023, "high": 0.1026, "low": 0.1015, "close": 0.102, "volume": 331894.8, "close_time": 1766015999999, "quote_volume": 33823.208912, "trades": 258, "taker_buy_base": 167564.19, "taker_buy_quote": 17090.933558 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.102, "high": 0.1024, "low": 0.1017, "close": 0.1021, "volume": 74263.76, "close_time": 1766019599999, "quote_volume": 7570.66427, "trades": 264, "taker_buy_base": 45556.7, "taker_buy_quote": 4646.204489 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.102, "high": 0.102, "low": 0.1005, "close": 0.1005, "volume": 180856.15, "close_time": 1766023199999, "quote_volume": 18267.921886, "trades": 336, "taker_buy_base": 43221.87, "taker_buy_quote": 4362.299993 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.1005, "high": 0.1022, "low": 0.1004, "close": 0.1017, "volume": 237115.6, "close_time": 1766026799999, "quote_volume": 24119.751581, "trades": 338, "taker_buy_base": 100417.68, "taker_buy_quote": 10214.216353 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.1016, "high": 0.1017, "low": 0.0999, "close": 0.1003, "volume": 169383.66, "close_time": 1766030399999, "quote_volume": 17008.8847, "trades": 333, "taker_buy_base": 57666.54, "taker_buy_quote": 5801.553222 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1004, "high": 0.1013, "low": 0.1004, "close": 0.1009, "volume": 247767.97, "close_time": 1766033999999, "quote_volume": 24966.17906, "trades": 313, "taker_buy_base": 181039.8, "taker_buy_quote": 18241.952006 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.1009, "high": 0.101, "low": 0.0988, "close": 0.0991, "volume": 378900.17, "close_time": 1766037599999, "quote_volume": 37690.906758, "trades": 460, "taker_buy_base": 214899.83, "taker_buy_quote": 21346.316098 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.099, "high": 0.1, "low": 0.0985, "close": 0.0994, "volume": 493531.97, "close_time": 1766041199999, "quote_volume": 48983.989231, "trades": 543, "taker_buy_base": 268360.23, "taker_buy_quote": 26670.760467 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.0995, "high": 0.1002, "low": 0.0994, "close": 0.0998, "volume": 330229.17, "close_time": 1766044799999, "quote_volume": 32949.515812, "trades": 454, "taker_buy_base": 149984.95, "taker_buy_quote": 14978.051528 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0999, "high": 0.1021, "low": 0.0999, "close": 0.1018, "volume": 516517.34, "close_time": 1766048399999, "quote_volume": 52361.803011, "trades": 651, "taker_buy_base": 310757.19, "taker_buy_quote": 31493.66376 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1018, "high": 0.1023, "low": 0.1011, "close": 0.1012, "volume": 294310.36, "close_time": 1766051999999, "quote_volume": 29898.252462, "trades": 391, "taker_buy_base": 45660.47, "taker_buy_quote": 4647.679841 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.1013, "high": 0.1015, "low": 0.1007, "close": 0.1008, "volume": 234228.84, "close_time": 1766055599999, "quote_volume": 23685.064143, "trades": 257, "taker_buy_base": 53846.19, "taker_buy_quote": 5445.703454 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.1008, "high": 0.1014, "low": 0.1002, "close": 0.1011, "volume": 312182.74, "close_time": 1766059199999, "quote_volume": 31486.90955, "trades": 405, "taker_buy_base": 187190.91, "taker_buy_quote": 18899.8431 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1012, "high": 0.1016, "low": 0.1008, "close": 0.1011, "volume": 149820.54, "close_time": 1766062799999, "quote_volume": 15174.826787, "trades": 302, "taker_buy_base": 71142.67, "taker_buy_quote": 7208.924483 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.1012, "high": 0.1035, "low": 0.1012, "close": 0.1033, "volume": 531868.71, "close_time": 1766066399999, "quote_volume": 54556.534037, "trades": 848, "taker_buy_base": 352812.27, "taker_buy_quote": 36142.438748 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.1033, "high": 0.1042, "low": 0.1018, "close": 0.1037, "volume": 423938.45, "close_time": 1766069999999, "quote_volume": 43696.117336, "trades": 1049, "taker_buy_base": 217137.46, "taker_buy_quote": 22394.492559 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1037, "high": 0.106, "low": 0.103, "close": 0.104, "volume": 765573.03, "close_time": 1766073599999, "quote_volume": 79789.928866, "trades": 1234, "taker_buy_base": 404792.97, "taker_buy_quote": 42213.150405 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1041, "high": 0.1057, "low": 0.1034, "close": 0.1054, "volume": 589646.02, "close_time": 1766077199999, "quote_volume": 61737.740154, "trades": 621, "taker_buy_base": 398652.36, "taker_buy_quote": 41769.666592 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.1053, "high": 0.1053, "low": 0.0993, "close": 0.101, "volume": 1419604.63, "close_time": 1766080799999, "quote_volume": 144258.150877, "trades": 1946, "taker_buy_base": 579378.42, "taker_buy_quote": 58737.227239 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.1009, "high": 0.1017, "low": 0.099, "close": 0.0993, "volume": 280726.26, "close_time": 1766084399999, "quote_volume": 28200.432181, "trades": 640, "taker_buy_base": 114786.15, "taker_buy_quote": 11532.013501 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.0994, "high": 0.0999, "low": 0.0965, "close": 0.0969, "volume": 1017887.37, "close_time": 1766087999999, "quote_volume": 99877.106094, "trades": 1365, "taker_buy_base": 356080.24, "taker_buy_quote": 34935.712448 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0968, "high": 0.0992, "low": 0.0967, "close": 0.0982, "volume": 863137.82, "close_time": 1766091599999, "quote_volume": 84823.28733, "trades": 1634, "taker_buy_base": 488680.3, "taker_buy_quote": 47999.316401 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.0981, "high": 0.1003, "low": 0.0981, "close": 0.1003, "volume": 281240.69, "close_time": 1766095199999, "quote_volume": 27976.567113, "trades": 575, "taker_buy_base": 151547.51, "taker_buy_quote": 15053.590311 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.1003, "high": 0.1009, "low": 0.0996, "close": 0.1006, "volume": 179804.48, "close_time": 1766098799999, "quote_volume": 18045.932895, "trades": 384, "taker_buy_base": 114744.67, "taker_buy_quote": 11516.56278 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1006, "high": 0.1008, "low": 0.0997, "close": 0.0998, "volume": 162357.33, "close_time": 1766102399999, "quote_volume": 16228.921293, "trades": 321, "taker_buy_base": 72135.7, "taker_buy_quote": 7216.447639 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0998, "high": 0.0999, "low": 0.0979, "close": 0.0986, "volume": 403516.1, "close_time": 1766105999999, "quote_volume": 39913.576397, "trades": 542, "taker_buy_base": 184278.82, "taker_buy_quote": 18188.433275 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0986, "high": 0.0989, "low": 0.0981, "close": 0.0984, "volume": 129409.3, "close_time": 1766109599999, "quote_volume": 12729.448621, "trades": 350, "taker_buy_base": 51887.1, "taker_buy_quote": 5106.310998 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0984, "high": 0.0998, "low": 0.0981, "close": 0.0994, "volume": 188141.01, "close_time": 1766113199999, "quote_volume": 18625.438407, "trades": 343, "taker_buy_base": 128036.01, "taker_buy_quote": 12674.33097 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0994, "high": 0.103, "low": 0.0993, "close": 0.1017, "volume": 468028.01, "close_time": 1766116799999, "quote_volume": 47498.735647, "trades": 854, "taker_buy_base": 293702.28, "taker_buy_quote": 29797.472938 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1017, "high": 0.1025, "low": 0.1017, "close": 0.102, "volume": 109335.79, "close_time": 1766120399999, "quote_volume": 11163.117876, "trades": 275, "taker_buy_base": 26562.79, "taker_buy_quote": 2713.079248 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.1021, "high": 0.1021, "low": 0.1015, "close": 0.1018, "volume": 70365.79, "close_time": 1766123999999, "quote_volume": 7163.702958, "trades": 162, "taker_buy_base": 25997.35, "taker_buy_quote": 2647.713131 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.1018, "high": 0.1026, "low": 0.1018, "close": 0.1026, "volume": 141133.76, "close_time": 1766127599999, "quote_volume": 14394.483778, "trades": 172, "taker_buy_base": 71059.3, "taker_buy_quote": 7246.565247 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.1027, "high": 0.1041, "low": 0.1022, "close": 0.1025, "volume": 217725.61, "close_time": 1766131199999, "quote_volume": 22465.423479, "trades": 401, "taker_buy_base": 115379.72, "taker_buy_quote": 11928.322072 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1026, "high": 0.1034, "low": 0.1023, "close": 0.1031, "volume": 138813.06, "close_time": 1766134799999, "quote_volume": 14273.36553, "trades": 229, "taker_buy_base": 68128.8, "taker_buy_quote": 6999.396525 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.1031, "high": 0.1032, "low": 0.1024, "close": 0.1024, "volume": 232264.96, "close_time": 1766138399999, "quote_volume": 23889.209808, "trades": 269, "taker_buy_base": 70164.21, "taker_buy_quote": 7213.251085 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.1023, "high": 0.1027, "low": 0.1019, "close": 0.1024, "volume": 149667.4, "close_time": 1766141999999, "quote_volume": 15307.516161, "trades": 214, "taker_buy_base": 57895.26, "taker_buy_quote": 5924.967161 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.1024, "high": 0.103, "low": 0.102, "close": 0.1028, "volume": 124929.92, "close_time": 1766145599999, "quote_volume": 12794.456666, "trades": 275, "taker_buy_base": 66019.58, "taker_buy_quote": 6765.265553 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1028, "high": 0.1033, "low": 0.102, "close": 0.1023, "volume": 458186.11, "close_time": 1766149199999, "quote_volume": 47028.096438, "trades": 373, "taker_buy_base": 293087.3, "taker_buy_quote": 30087.580922 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.1023, "high": 0.1028, "low": 0.102, "close": 0.1025, "volume": 100983.75, "close_time": 1766152799999, "quote_volume": 10347.674433, "trades": 160, "taker_buy_base": 33170.46, "taker_buy_quote": 3399.70512 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.1024, "high": 0.1029, "low": 0.1012, "close": 0.1023, "volume": 428828.8, "close_time": 1766156399999, "quote_volume": 43690.495502, "trades": 632, "taker_buy_base": 115002.28, "taker_buy_quote": 11736.033046 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.1023, "high": 0.104, "low": 0.102, "close": 0.1026, "volume": 308572.39, "close_time": 1766159999999, "quote_volume": 31686.631832, "trades": 627, "taker_buy_base": 135472.28, "taker_buy_quote": 13928.905207 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1026, "high": 0.1045, "low": 0.1025, "close": 0.1034, "volume": 455322.97, "close_time": 1766163599999, "quote_volume": 47156.881834, "trades": 594, "taker_buy_base": 169241.68, "taker_buy_quote": 17543.020015 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.1035, "high": 0.1046, "low": 0.1025, "close": 0.1025, "volume": 413545.62, "close_time": 1766167199999, "quote_volume": 42799.183229, "trades": 723, "taker_buy_base": 209175.64, "taker_buy_quote": 21653.259842 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.1025, "high": 0.1033, "low": 0.1023, "close": 0.1029, "volume": 113065.77, "close_time": 1766170799999, "quote_volume": 11625.202191, "trades": 308, "taker_buy_base": 68167.02, "taker_buy_quote": 7008.407285 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.103, "high": 0.1051, "low": 0.1029, "close": 0.1048, "volume": 152289.25, "close_time": 1766174399999, "quote_volume": 15895.814954, "trades": 338, "taker_buy_base": 73128.57, "taker_buy_quote": 7623.929396 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1049, "high": 0.1054, "low": 0.1043, "close": 0.1047, "volume": 279888.29, "close_time": 1766177999999, "quote_volume": 29350.956511, "trades": 404, "taker_buy_base": 128310.82, "taker_buy_quote": 13461.457633 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1047, "high": 0.105, "low": 0.1041, "close": 0.1041, "volume": 74200.45, "close_time": 1766181599999, "quote_volume": 7760.252353, "trades": 138, "taker_buy_base": 20463.76, "taker_buy_quote": 2143.906079 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1042, "high": 0.105, "low": 0.1042, "close": 0.1044, "volume": 90389.11, "close_time": 1766185199999, "quote_volume": 9456.823084, "trades": 178, "taker_buy_base": 70720.84, "taker_buy_quote": 7401.3827 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.1044, "high": 0.1046, "low": 0.1042, "close": 0.1044, "volume": 36964.92, "close_time": 1766188799999, "quote_volume": 3857.809675, "trades": 103, "taker_buy_base": 21961.46, "taker_buy_quote": 2291.954122 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1044, "high": 0.1044, "low": 0.1037, "close": 0.1042, "volume": 78485.47, "close_time": 1766192399999, "quote_volume": 8168.536404, "trades": 129, "taker_buy_base": 51079.59, "taker_buy_quote": 5317.418383 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.1041, "high": 0.1042, "low": 0.1039, "close": 0.104, "volume": 12524.11, "close_time": 1766195999999, "quote_volume": 1303.444046, "trades": 39, "taker_buy_base": 5529.09, "taker_buy_quote": 575.768034 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.104, "high": 0.105, "low": 0.1038, "close": 0.1049, "volume": 99341.28, "close_time": 1766199599999, "quote_volume": 10380.163758, "trades": 181, "taker_buy_base": 65503.85, "taker_buy_quote": 6845.392251 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1049, "high": 0.1051, "low": 0.1047, "close": 0.1047, "volume": 52630.03, "close_time": 1766203199999, "quote_volume": 5520.36716, "trades": 113, "taker_buy_base": 27552.44, "taker_buy_quote": 2891.58007 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1047, "high": 0.1047, "low": 0.104, "close": 0.1044, "volume": 60267.38, "close_time": 1766206799999, "quote_volume": 6289.004181, "trades": 155, "taker_buy_base": 40006.39, "taker_buy_quote": 4174.966907 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.1043, "high": 0.1052, "low": 0.1041, "close": 0.1049, "volume": 216275.53, "close_time": 1766210399999, "quote_volume": 22659.807898, "trades": 470, "taker_buy_base": 170937.03, "taker_buy_quote": 17914.654064 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.1049, "high": 0.1051, "low": 0.1048, "close": 0.105, "volume": 34995.77, "close_time": 1766213999999, "quote_volume": 3674.225071, "trades": 48, "taker_buy_base": 26152.37, "taker_buy_quote": 2745.910507 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.1051, "high": 0.106, "low": 0.1047, "close": 0.1059, "volume": 199863.73, "close_time": 1766217599999, "quote_volume": 21044.334284, "trades": 210, "taker_buy_base": 105012.03, "taker_buy_quote": 11061.361099 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1059, "high": 0.1066, "low": 0.1057, "close": 0.1058, "volume": 92805.95, "close_time": 1766221199999, "quote_volume": 9845.186965, "trades": 198, "taker_buy_base": 40373.45, "taker_buy_quote": 4285.893496 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.1058, "high": 0.1065, "low": 0.1058, "close": 0.106, "volume": 111631.86, "close_time": 1766224799999, "quote_volume": 11852.821393, "trades": 183, "taker_buy_base": 45882.25, "taker_buy_quote": 4868.61383 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.106, "high": 0.106, "low": 0.1049, "close": 0.105, "volume": 147334.48, "close_time": 1766228399999, "quote_volume": 15521.026034, "trades": 427, "taker_buy_base": 39395.08, "taker_buy_quote": 4147.629954 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.105, "high": 0.1058, "low": 0.1049, "close": 0.1057, "volume": 129463.38, "close_time": 1766231999999, "quote_volume": 13632.249114, "trades": 176, "taker_buy_base": 98613.81, "taker_buy_quote": 10384.366352 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1057, "high": 0.1058, "low": 0.1052, "close": 0.1057, "volume": 96286.22, "close_time": 1766235599999, "quote_volume": 10159.420413, "trades": 151, "taker_buy_base": 47147.45, "taker_buy_quote": 4976.746433 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.1057, "high": 0.1057, "low": 0.1043, "close": 0.1048, "volume": 90890.76, "close_time": 1766239199999, "quote_volume": 9539.641614, "trades": 187, "taker_buy_base": 45077.9, "taker_buy_quote": 4723.040595 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.1048, "high": 0.1052, "low": 0.1041, "close": 0.1052, "volume": 127559.29, "close_time": 1766242799999, "quote_volume": 13322.835807, "trades": 239, "taker_buy_base": 50816.2, "taker_buy_quote": 5313.385194 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.1051, "high": 0.1051, "low": 0.1039, "close": 0.1044, "volume": 45227.6, "close_time": 1766246399999, "quote_volume": 4725.353808, "trades": 161, "taker_buy_base": 12106.05, "taker_buy_quote": 1261.697737 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1045, "high": 0.1049, "low": 0.1042, "close": 0.1045, "volume": 130213.65, "close_time": 1766249999999, "quote_volume": 13608.339774, "trades": 146, "taker_buy_base": 39786.97, "taker_buy_quote": 4161.549725 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.1046, "high": 0.1053, "low": 0.1046, "close": 0.1046, "volume": 73983.48, "close_time": 1766253599999, "quote_volume": 7753.733401, "trades": 118, "taker_buy_base": 41110.03, "taker_buy_quote": 4308.666141 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1047, "high": 0.1051, "low": 0.1045, "close": 0.1051, "volume": 25414.13, "close_time": 1766257199999, "quote_volume": 2665.731314, "trades": 65, "taker_buy_base": 18352.85, "taker_buy_quote": 1926.64305 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.105, "high": 0.1053, "low": 0.1049, "close": 0.1052, "volume": 112606.19, "close_time": 1766260799999, "quote_volume": 11836.562438, "trades": 90, "taker_buy_base": 35351.83, "taker_buy_quote": 3718.507836 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1052, "high": 0.1057, "low": 0.1051, "close": 0.1056, "volume": 52088.43, "close_time": 1766264399999, "quote_volume": 5497.326142, "trades": 118, "taker_buy_base": 26882.48, "taker_buy_quote": 2835.73849 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.1057, "high": 0.1062, "low": 0.1057, "close": 0.1061, "volume": 65399.79, "close_time": 1766267999999, "quote_volume": 6929.561876, "trades": 261, "taker_buy_base": 52489.21, "taker_buy_quote": 5562.481026 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.1061, "high": 0.1078, "low": 0.1057, "close": 0.1078, "volume": 248790.12, "close_time": 1766271599999, "quote_volume": 26509.911516, "trades": 625, "taker_buy_base": 203922.12, "taker_buy_quote": 21749.657714 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.1077, "high": 0.1096, "low": 0.1077, "close": 0.108, "volume": 741926.3, "close_time": 1766275199999, "quote_volume": 80689.487043, "trades": 982, "taker_buy_base": 199819.85, "taker_buy_quote": 21703.796871 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1079, "high": 0.108, "low": 0.1063, "close": 0.1065, "volume": 170900.21, "close_time": 1766278799999, "quote_volume": 18306.466379, "trades": 365, "taker_buy_base": 75357.72, "taker_buy_quote": 8075.476621 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.1063, "high": 0.1063, "low": 0.1048, "close": 0.1049, "volume": 177906.84, "close_time": 1766282399999, "quote_volume": 18735.216061, "trades": 251, "taker_buy_base": 82431.83, "taker_buy_quote": 8670.722539 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.1048, "high": 0.1052, "low": 0.1035, "close": 0.1043, "volume": 285151.88, "close_time": 1766285999999, "quote_volume": 29700.08531, "trades": 399, "taker_buy_base": 87428.99, "taker_buy_quote": 9122.9476 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.1044, "high": 0.1061, "low": 0.1044, "close": 0.1057, "volume": 256803.48, "close_time": 1766289599999, "quote_volume": 27072.582273, "trades": 353, "taker_buy_base": 183434.14, "taker_buy_quote": 19340.256001 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1057, "high": 0.1058, "low": 0.1052, "close": 0.1056, "volume": 138133.38, "close_time": 1766293199999, "quote_volume": 14565.515417, "trades": 294, "taker_buy_base": 29026.41, "taker_buy_quote": 3062.992535 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1056, "high": 0.1063, "low": 0.1051, "close": 0.1053, "volume": 362749.32, "close_time": 1766296799999, "quote_volume": 38314.05824, "trades": 869, "taker_buy_base": 158569.91, "taker_buy_quote": 16745.608411 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.1053, "high": 0.1056, "low": 0.105, "close": 0.1053, "volume": 189234.65, "close_time": 1766300399999, "quote_volume": 19908.190863, "trades": 473, "taker_buy_base": 73098.69, "taker_buy_quote": 7693.904134 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1053, "high": 0.1069, "low": 0.1053, "close": 0.1061, "volume": 290726.9, "close_time": 1766303999999, "quote_volume": 30887.374158, "trades": 462, "taker_buy_base": 208326.47, "taker_buy_quote": 22139.672938 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.106, "high": 0.106, "low": 0.1053, "close": 0.1055, "volume": 112401.12, "close_time": 1766307599999, "quote_volume": 11865.517145, "trades": 423, "taker_buy_base": 51932.75, "taker_buy_quote": 5481.757506 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.1056, "high": 0.1058, "low": 0.1045, "close": 0.1049, "volume": 390604.15, "close_time": 1766311199999, "quote_volume": 40985.989529, "trades": 587, "taker_buy_base": 172096.36, "taker_buy_quote": 18079.14554 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.105, "high": 0.1054, "low": 0.1041, "close": 0.1048, "volume": 244430.48, "close_time": 1766314799999, "quote_volume": 25610.791837, "trades": 398, "taker_buy_base": 117705.51, "taker_buy_quote": 12341.648784 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.1047, "high": 0.1047, "low": 0.1038, "close": 0.1038, "volume": 120580.43, "close_time": 1766318399999, "quote_volume": 12582.329712, "trades": 100, "taker_buy_base": 12351.56, "taker_buy_quote": 1285.978569 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1039, "high": 0.1046, "low": 0.1032, "close": 0.1035, "volume": 350166.73, "close_time": 1766321999999, "quote_volume": 36327.810077, "trades": 520, "taker_buy_base": 130810.2, "taker_buy_quote": 13571.808618 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.1035, "high": 0.1035, "low": 0.0997, "close": 0.0998, "volume": 818127.94, "close_time": 1766325599999, "quote_volume": 82707.280817, "trades": 947, "taker_buy_base": 287715.89, "taker_buy_quote": 29062.218381 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.0997, "high": 0.101, "low": 0.0997, "close": 0.1006, "volume": 279004.99, "close_time": 1766329199999, "quote_volume": 28074.283089, "trades": 314, "taker_buy_base": 106256.78, "taker_buy_quote": 10671.856391 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.1006, "high": 0.1009, "low": 0.0996, "close": 0.1008, "volume": 257081.37, "close_time": 1766332799999, "quote_volume": 25792.509238, "trades": 452, "taker_buy_base": 165848.67, "taker_buy_quote": 16642.597816 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1007, "high": 0.1013, "low": 0.1003, "close": 0.1012, "volume": 187504.44, "close_time": 1766336399999, "quote_volume": 18920.995202, "trades": 260, "taker_buy_base": 86165.24, "taker_buy_quote": 8690.115652 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1011, "high": 0.1023, "low": 0.1007, "close": 0.1007, "volume": 162071.12, "close_time": 1766339999999, "quote_volume": 16465.254591, "trades": 265, "taker_buy_base": 93882.05, "taker_buy_quote": 9549.321017 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1006, "high": 0.1008, "low": 0.0997, "close": 0.1006, "volume": 154804.28, "close_time": 1766343599999, "quote_volume": 15519.582624, "trades": 399, "taker_buy_base": 90524.44, "taker_buy_quote": 9074.363584 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.1007, "high": 0.1012, "low": 0.1003, "close": 0.101, "volume": 148385.51, "close_time": 1766347199999, "quote_volume": 14943.524778, "trades": 289, "taker_buy_base": 64507.39, "taker_buy_quote": 6503.345283 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.101, "high": 0.101, "low": 0.1006, "close": 0.1007, "volume": 32754.22, "close_time": 1766350799999, "quote_volume": 3300.662087, "trades": 77, "taker_buy_base": 15202.72, "taker_buy_quote": 1530.613663 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.1006, "high": 0.1007, "low": 0.0994, "close": 0.0995, "volume": 116495.36, "close_time": 1766354399999, "quote_volume": 11639.316228, "trades": 200, "taker_buy_base": 13934.59, "taker_buy_quote": 1392.691058 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.0994, "high": 0.1015, "low": 0.0994, "close": 0.1014, "volume": 135860.47, "close_time": 1766357999999, "quote_volume": 13658.3272, "trades": 229, "taker_buy_base": 85198.83, "taker_buy_quote": 8554.09091 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1014, "high": 0.1021, "low": 0.101, "close": 0.1011, "volume": 104535.49, "close_time": 1766361599999, "quote_volume": 10626.296093, "trades": 240, "taker_buy_base": 53059.26, "taker_buy_quote": 5391.926552 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1012, "high": 0.1033, "low": 0.1011, "close": 0.1013, "volume": 220496.59, "close_time": 1766365199999, "quote_volume": 22505.023209, "trades": 597, "taker_buy_base": 93620.53, "taker_buy_quote": 9565.782724 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1012, "high": 0.1026, "low": 0.1012, "close": 0.1015, "volume": 125290.16, "close_time": 1766368799999, "quote_volume": 12777.278862, "trades": 363, "taker_buy_base": 30698.1, "taker_buy_quote": 3129.382426 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.1017, "high": 0.1017, "low": 0.1003, "close": 0.1012, "volume": 156464.97, "close_time": 1766372399999, "quote_volume": 15811.044429, "trades": 321, "taker_buy_base": 84182.64, "taker_buy_quote": 8509.069397 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.1011, "high": 0.1026, "low": 0.1011, "close": 0.102, "volume": 67710.47, "close_time": 1766375999999, "quote_volume": 6892.207824, "trades": 188, "taker_buy_base": 44923.58, "taker_buy_quote": 4569.410647 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.102, "high": 0.1022, "low": 0.1016, "close": 0.1017, "volume": 92519.23, "close_time": 1766379599999, "quote_volume": 9424.378598, "trades": 183, "taker_buy_base": 33072.44, "taker_buy_quote": 3373.62806 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.1017, "high": 0.1017, "low": 0.101, "close": 0.1012, "volume": 107275.22, "close_time": 1766383199999, "quote_volume": 10862.670441, "trades": 247, "taker_buy_base": 26923.62, "taker_buy_quote": 2729.282339 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.1013, "high": 0.1018, "low": 0.101, "close": 0.1015, "volume": 25848.36, "close_time": 1766386799999, "quote_volume": 2620.824812, "trades": 97, "taker_buy_base": 9366.75, "taker_buy_quote": 949.576131 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.1014, "high": 0.102, "low": 0.1013, "close": 0.1016, "volume": 129040.95, "close_time": 1766390399999, "quote_volume": 13130.598979, "trades": 229, "taker_buy_base": 68328.83, "taker_buy_quote": 6956.579555 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1016, "high": 0.1025, "low": 0.1015, "close": 0.1016, "volume": 485182.86, "close_time": 1766393999999, "quote_volume": 49401.287093, "trades": 462, "taker_buy_base": 124424.02, "taker_buy_quote": 12674.449216 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.1014, "high": 0.1017, "low": 0.1008, "close": 0.1012, "volume": 182749.69, "close_time": 1766397599999, "quote_volume": 18511.946002, "trades": 286, "taker_buy_base": 98475.73, "taker_buy_quote": 9981.585483 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.1013, "high": 0.1015, "low": 0.1009, "close": 0.1014, "volume": 147511.53, "close_time": 1766401199999, "quote_volume": 14926.251997, "trades": 239, "taker_buy_base": 79645.34, "taker_buy_quote": 8060.937198 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.1013, "high": 0.1017, "low": 0.1009, "close": 0.1015, "volume": 188735.78, "close_time": 1766404799999, "quote_volume": 19115.459122, "trades": 223, "taker_buy_base": 97265.32, "taker_buy_quote": 9854.981509 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1016, "high": 0.1025, "low": 0.1015, "close": 0.1016, "volume": 139037.75, "close_time": 1766408399999, "quote_volume": 14177.591432, "trades": 236, "taker_buy_base": 70266.33, "taker_buy_quote": 7168.518118 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.1017, "high": 0.1017, "low": 0.1007, "close": 0.1013, "volume": 193554.82, "close_time": 1766411999999, "quote_volume": 19561.203744, "trades": 243, "taker_buy_base": 56044.63, "taker_buy_quote": 5669.137921 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.1014, "high": 0.1023, "low": 0.1008, "close": 0.1015, "volume": 262548.05, "close_time": 1766415599999, "quote_volume": 26639.438875, "trades": 461, "taker_buy_base": 166312.92, "taker_buy_quote": 16867.484101 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.1016, "high": 0.102, "low": 0.1003, "close": 0.1015, "volume": 235522.74, "close_time": 1766419199999, "quote_volume": 23807.924328, "trades": 499, "taker_buy_base": 69825.19, "taker_buy_quote": 7058.365249 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1016, "high": 0.1017, "low": 0.1009, "close": 0.1012, "volume": 108209.57, "close_time": 1766422799999, "quote_volume": 10952.926775, "trades": 261, "taker_buy_base": 48115.35, "taker_buy_quote": 4867.805767 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.1012, "high": 0.1012, "low": 0.1003, "close": 0.1007, "volume": 204472.24, "close_time": 1766426399999, "quote_volume": 20581.590538, "trades": 269, "taker_buy_base": 93286.41, "taker_buy_quote": 9383.299294 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.1008, "high": 0.1013, "low": 0.1004, "close": 0.1006, "volume": 231652.41, "close_time": 1766429999999, "quote_volume": 23384.472397, "trades": 242, "taker_buy_base": 106566.74, "taker_buy_quote": 10762.710491 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.1005, "high": 0.1005, "low": 0.0986, "close": 0.0989, "volume": 233749.22, "close_time": 1766433599999, "quote_volume": 23264.754476, "trades": 517, "taker_buy_base": 92431.69, "taker_buy_quote": 9204.173997 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0988, "high": 0.0991, "low": 0.0976, "close": 0.0986, "volume": 391221.02, "close_time": 1766437199999, "quote_volume": 38431.964882, "trades": 682, "taker_buy_base": 206760.21, "taker_buy_quote": 20331.741338 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.0986, "high": 0.0997, "low": 0.0986, "close": 0.0996, "volume": 70142.96, "close_time": 1766440799999, "quote_volume": 6958.391948, "trades": 194, "taker_buy_base": 41785.18, "taker_buy_quote": 4145.14972 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.0995, "high": 0.1008, "low": 0.0993, "close": 0.1008, "volume": 119241.09, "close_time": 1766444399999, "quote_volume": 11952.913099, "trades": 349, "taker_buy_base": 92915.4, "taker_buy_quote": 9319.481161 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1008, "high": 0.1011, "low": 0.1002, "close": 0.1005, "volume": 84098.89, "close_time": 1766447999999, "quote_volume": 8456.818718, "trades": 192, "taker_buy_base": 19166.75, "taker_buy_quote": 1929.521824 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1004, "high": 0.1011, "low": 0.1003, "close": 0.1008, "volume": 39741.55, "close_time": 1766451599999, "quote_volume": 4002.59873, "trades": 129, "taker_buy_base": 16984.44, "taker_buy_quote": 1710.947715 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.1008, "high": 0.101, "low": 0.1003, "close": 0.1003, "volume": 47491.06, "close_time": 1766455199999, "quote_volume": 4779.303052, "trades": 128, "taker_buy_base": 16249.98, "taker_buy_quote": 1635.90035 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.1003, "high": 0.1008, "low": 0.0997, "close": 0.0998, "volume": 149918.96, "close_time": 1766458799999, "quote_volume": 15037.254358, "trades": 215, "taker_buy_base": 61001.77, "taker_buy_quote": 6125.235111 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.0998, "high": 0.1, "low": 0.0993, "close": 0.0997, "volume": 111724.86, "close_time": 1766462399999, "quote_volume": 11128.814799, "trades": 309, "taker_buy_base": 40312.53, "taker_buy_quote": 4013.250185 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0997, "high": 0.0997, "low": 0.0986, "close": 0.0987, "volume": 158178.05, "close_time": 1766465999999, "quote_volume": 15693.784001, "trades": 360, "taker_buy_base": 26421.83, "taker_buy_quote": 2617.808899 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0986, "high": 0.0988, "low": 0.0979, "close": 0.0984, "volume": 90210.06, "close_time": 1766469599999, "quote_volume": 8876.266229, "trades": 314, "taker_buy_base": 48141.02, "taker_buy_quote": 4735.746023 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0984, "high": 0.0985, "low": 0.0975, "close": 0.0976, "volume": 151858.35, "close_time": 1766473199999, "quote_volume": 14871.30873, "trades": 411, "taker_buy_base": 72989.89, "taker_buy_quote": 7148.062941 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.0976, "high": 0.0982, "low": 0.0973, "close": 0.0979, "volume": 105456.89, "close_time": 1766476799999, "quote_volume": 10309.269371, "trades": 264, "taker_buy_base": 31337.28, "taker_buy_quote": 3062.910623 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0979, "high": 0.0985, "low": 0.0977, "close": 0.0978, "volume": 115788.75, "close_time": 1766480399999, "quote_volume": 11365.793342, "trades": 220, "taker_buy_base": 66816.15, "taker_buy_quote": 6560.332033 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0978, "high": 0.0986, "low": 0.0978, "close": 0.0986, "volume": 191173.18, "close_time": 1766483999999, "quote_volume": 18773.390124, "trades": 231, "taker_buy_base": 169224.43, "taker_buy_quote": 16621.194908 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0987, "high": 0.0996, "low": 0.0987, "close": 0.0995, "volume": 78585.94, "close_time": 1766487599999, "quote_volume": 7789.872673, "trades": 123, "taker_buy_base": 56612.14, "taker_buy_quote": 5612.668482 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.0996, "high": 0.0999, "low": 0.0993, "close": 0.0993, "volume": 201602.75, "close_time": 1766491199999, "quote_volume": 20091.47263, "trades": 151, "taker_buy_base": 42232.5, "taker_buy_quote": 4208.030101 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0992, "high": 0.0993, "low": 0.0982, "close": 0.0987, "volume": 74779.34, "close_time": 1766494799999, "quote_volume": 7386.369271, "trades": 168, "taker_buy_base": 40049.81, "taker_buy_quote": 3954.075528 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0986, "high": 0.0996, "low": 0.0976, "close": 0.0993, "volume": 252276.46, "close_time": 1766498399999, "quote_volume": 24902.594028, "trades": 371, "taker_buy_base": 109469.09, "taker_buy_quote": 10810.520639 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0992, "high": 0.0997, "low": 0.0973, "close": 0.0981, "volume": 607923.42, "close_time": 1766501999999, "quote_volume": 60211.760892, "trades": 718, "taker_buy_base": 272735.28, "taker_buy_quote": 27080.83994 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.0982, "high": 0.0993, "low": 0.0979, "close": 0.0984, "volume": 305476.29, "close_time": 1766505599999, "quote_volume": 30051.749471, "trades": 435, "taker_buy_base": 87045.59, "taker_buy_quote": 8583.776857 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0983, "high": 0.0999, "low": 0.0981, "close": 0.0998, "volume": 251398.1, "close_time": 1766509199999, "quote_volume": 24852.295023, "trades": 382, "taker_buy_base": 148489.02, "taker_buy_quote": 14668.699084 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.0997, "high": 0.1, "low": 0.0983, "close": 0.0984, "volume": 101667.75, "close_time": 1766512799999, "quote_volume": 10108.113745, "trades": 292, "taker_buy_base": 27779.34, "taker_buy_quote": 2765.120721 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0983, "high": 0.1003, "low": 0.0983, "close": 0.1001, "volume": 177965.61, "close_time": 1766516399999, "quote_volume": 17725.096786, "trades": 242, "taker_buy_base": 146776.08, "taker_buy_quote": 14625.141536 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.1002, "high": 0.1003, "low": 0.0996, "close": 0.1, "volume": 119252.49, "close_time": 1766519999999, "quote_volume": 11905.621556, "trades": 139, "taker_buy_base": 69096.2, "taker_buy_quote": 6899.433503 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1, "high": 0.1011, "low": 0.0998, "close": 0.1006, "volume": 144293.16, "close_time": 1766523599999, "quote_volume": 14506.891168, "trades": 221, "taker_buy_base": 60708.41, "taker_buy_quote": 6109.347841 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.1004, "high": 0.1005, "low": 0.1, "close": 0.1001, "volume": 69570.86, "close_time": 1766527199999, "quote_volume": 6972.951837, "trades": 70, "taker_buy_base": 21552.95, "taker_buy_quote": 2159.990856 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.1002, "high": 0.1006, "low": 0.0997, "close": 0.1001, "volume": 86566.39, "close_time": 1766530799999, "quote_volume": 8664.827162, "trades": 127, "taker_buy_base": 33774.18, "taker_buy_quote": 3386.702591 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.1, "high": 0.1002, "low": 0.0996, "close": 0.1002, "volume": 26482.22, "close_time": 1766534399999, "quote_volume": 2643.163719, "trades": 78, "taker_buy_base": 7366.96, "taker_buy_quote": 735.556194 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1002, "high": 0.1003, "low": 0.1, "close": 0.1002, "volume": 52329.73, "close_time": 1766537999999, "quote_volume": 5243.08583, "trades": 120, "taker_buy_base": 26562.55, "taker_buy_quote": 2663.154319 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.1003, "high": 0.1006, "low": 0.0995, "close": 0.0996, "volume": 58561.23, "close_time": 1766541599999, "quote_volume": 5861.371617, "trades": 136, "taker_buy_base": 16270.97, "taker_buy_quote": 1629.083106 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0996, "high": 0.0996, "low": 0.0984, "close": 0.0987, "volume": 84203.44, "close_time": 1766545199999, "quote_volume": 8333.155719, "trades": 198, "taker_buy_base": 42921.1, "taker_buy_quote": 4247.126788 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0986, "high": 0.0994, "low": 0.0984, "close": 0.0993, "volume": 39460.87, "close_time": 1766548799999, "quote_volume": 3901.407128, "trades": 104, "taker_buy_base": 26853.77, "taker_buy_quote": 2656.074701 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0994, "high": 0.1001, "low": 0.0987, "close": 0.0989, "volume": 70885.68, "close_time": 1766552399999, "quote_volume": 7050.409783, "trades": 170, "taker_buy_base": 28113.4, "taker_buy_quote": 2797.210977 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0987, "high": 0.0991, "low": 0.0976, "close": 0.0977, "volume": 248156.47, "close_time": 1766555999999, "quote_volume": 24394.984229, "trades": 235, "taker_buy_base": 85687.87, "taker_buy_quote": 8425.328151 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.0978, "high": 0.0982, "low": 0.0975, "close": 0.0982, "volume": 28273.97, "close_time": 1766559599999, "quote_volume": 2769.171972, "trades": 93, "taker_buy_base": 14967.59, "taker_buy_quote": 1466.51154 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0982, "high": 0.0985, "low": 0.0979, "close": 0.0979, "volume": 145555.26, "close_time": 1766563199999, "quote_volume": 14269.244067, "trades": 96, "taker_buy_base": 9540.06, "taker_buy_quote": 937.433166 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0978, "high": 0.0985, "low": 0.0975, "close": 0.0976, "volume": 223799.3, "close_time": 1766566799999, "quote_volume": 21953.716411, "trades": 219, "taker_buy_base": 174164.89, "taker_buy_quote": 17087.261425 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.0977, "high": 0.0985, "low": 0.0977, "close": 0.0981, "volume": 83344.27, "close_time": 1766570399999, "quote_volume": 8178.74715, "trades": 165, "taker_buy_base": 62115.74, "taker_buy_quote": 6095.788604 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.0982, "high": 0.0988, "low": 0.0978, "close": 0.0983, "volume": 396269.08, "close_time": 1766573999999, "quote_volume": 38987.68733, "trades": 772, "taker_buy_base": 260668.37, "taker_buy_quote": 25653.879524 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0983, "high": 0.0991, "low": 0.0982, "close": 0.0989, "volume": 100503.12, "close_time": 1766577599999, "quote_volume": 9917.437131, "trades": 443, "taker_buy_base": 71179.01, "taker_buy_quote": 7024.385884 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0989, "high": 0.099, "low": 0.0984, "close": 0.0989, "volume": 82072.17, "close_time": 1766581199999, "quote_volume": 8099.984202, "trades": 417, "taker_buy_base": 45226.91, "taker_buy_quote": 4463.526416 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.0988, "high": 0.0988, "low": 0.0978, "close": 0.0982, "volume": 130266.94, "close_time": 1766584799999, "quote_volume": 12792.042137, "trades": 326, "taker_buy_base": 33178.88, "taker_buy_quote": 3259.459562 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.0982, "high": 0.0986, "low": 0.0968, "close": 0.0981, "volume": 153662.72, "close_time": 1766588399999, "quote_volume": 15029.653186, "trades": 453, "taker_buy_base": 83325.37, "taker_buy_quote": 8153.175561 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.0982, "high": 0.0992, "low": 0.0981, "close": 0.0988, "volume": 114252.06, "close_time": 1766591999999, "quote_volume": 11261.650742, "trades": 283, "taker_buy_base": 57187.63, "taker_buy_quote": 5640.38251 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0989, "high": 0.0994, "low": 0.0981, "close": 0.0991, "volume": 319320.0, "close_time": 1766595599999, "quote_volume": 31571.71656, "trades": 389, "taker_buy_base": 194738.66, "taker_buy_quote": 19253.853474 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0991, "high": 0.0993, "low": 0.0983, "close": 0.0983, "volume": 49861.77, "close_time": 1766599199999, "quote_volume": 4930.779814, "trades": 251, "taker_buy_base": 17820.03, "taker_buy_quote": 1764.281761 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.0984, "high": 0.0989, "low": 0.0983, "close": 0.0988, "volume": 38929.78, "close_time": 1766602799999, "quote_volume": 3840.047997, "trades": 156, "taker_buy_base": 23410.39, "taker_buy_quote": 2309.211108 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.0987, "high": 0.0994, "low": 0.0985, "close": 0.0994, "volume": 31052.81, "close_time": 1766606399999, "quote_volume": 3072.780709, "trades": 92, "taker_buy_base": 19316.14, "taker_buy_quote": 1912.145991 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0994, "high": 0.0995, "low": 0.0992, "close": 0.0992, "volume": 44428.89, "close_time": 1766609999999, "quote_volume": 4411.765524, "trades": 70, "taker_buy_base": 9058.1, "taker_buy_quote": 900.4855 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.0993, "high": 0.0996, "low": 0.099, "close": 0.0993, "volume": 185237.85, "close_time": 1766613599999, "quote_volume": 18373.770563, "trades": 191, "taker_buy_base": 80513.73, "taker_buy_quote": 7986.759993 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.0993, "high": 0.1002, "low": 0.0992, "close": 0.1002, "volume": 40566.03, "close_time": 1766617199999, "quote_volume": 4052.328155, "trades": 98, "taker_buy_base": 28388.25, "taker_buy_quote": 2837.876314 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.1002, "high": 0.1003, "low": 0.0998, "close": 0.0998, "volume": 61268.49, "close_time": 1766620799999, "quote_volume": 6124.517602, "trades": 101, "taker_buy_base": 32467.95, "taker_buy_quote": 3247.221747 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0998, "high": 0.1005, "low": 0.0998, "close": 0.1003, "volume": 134188.91, "close_time": 1766624399999, "quote_volume": 13438.902338, "trades": 144, "taker_buy_base": 90399.91, "taker_buy_quote": 9054.561516 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.1003, "high": 0.1005, "low": 0.1, "close": 0.1003, "volume": 34043.91, "close_time": 1766627999999, "quote_volume": 3413.610567, "trades": 62, "taker_buy_base": 12149.5, "taker_buy_quote": 1218.416113 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.1003, "high": 0.1006, "low": 0.1001, "close": 0.1006, "volume": 36409.21, "close_time": 1766631599999, "quote_volume": 3654.901149, "trades": 100, "taker_buy_base": 16084.37, "taker_buy_quote": 1614.710448 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.1006, "high": 0.1007, "low": 0.1002, "close": 0.1004, "volume": 24421.04, "close_time": 1766635199999, "quote_volume": 2452.931339, "trades": 69, "taker_buy_base": 11899.61, "taker_buy_quote": 1195.624795 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1004, "high": 0.1006, "low": 0.1001, "close": 0.1005, "volume": 37236.04, "close_time": 1766638799999, "quote_volume": 3736.905228, "trades": 67, "taker_buy_base": 22297.82, "taker_buy_quote": 2237.748107 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 19630.22, "close_time": 1766642399999, "quote_volume": 1969.459019, "trades": 46, "taker_buy_base": 10808.88, "taker_buy_quote": 1084.520577 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.1002, "high": 0.1009, "low": 0.1001, "close": 0.1008, "volume": 44525.7, "close_time": 1766645999999, "quote_volume": 4480.179358, "trades": 89, "taker_buy_base": 31594.11, "taker_buy_quote": 3180.737101 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1007, "high": 0.1013, "low": 0.1006, "close": 0.1013, "volume": 105567.56, "close_time": 1766649599999, "quote_volume": 10648.319596, "trades": 129, "taker_buy_base": 88011.95, "taker_buy_quote": 8879.769407 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1013, "high": 0.102, "low": 0.1011, "close": 0.1018, "volume": 313728.86, "close_time": 1766653199999, "quote_volume": 31845.933425, "trades": 495, "taker_buy_base": 140116.77, "taker_buy_quote": 14228.308251 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.1019, "high": 0.1026, "low": 0.101, "close": 0.1013, "volume": 196711.45, "close_time": 1766656799999, "quote_volume": 20064.014622, "trades": 218, "taker_buy_base": 118972.83, "taker_buy_quote": 12159.104077 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1014, "high": 0.1015, "low": 0.1002, "close": 0.1005, "volume": 148655.21, "close_time": 1766660399999, "quote_volume": 15005.300709, "trades": 241, "taker_buy_base": 44982.33, "taker_buy_quote": 4538.607462 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.1004, "high": 0.101, "low": 0.1002, "close": 0.1002, "volume": 65752.48, "close_time": 1766663999999, "quote_volume": 6612.179413, "trades": 109, "taker_buy_base": 25330.72, "taker_buy_quote": 2550.338525 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1004, "high": 0.1006, "low": 0.1, "close": 0.1002, "volume": 240184.01, "close_time": 1766667599999, "quote_volume": 24054.584781, "trades": 197, "taker_buy_base": 52888.65, "taker_buy_quote": 5294.74255 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1003, "high": 0.1004, "low": 0.0997, "close": 0.1003, "volume": 117359.62, "close_time": 1766671199999, "quote_volume": 11742.108359, "trades": 189, "taker_buy_base": 81084.14, "taker_buy_quote": 8116.338856 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.1003, "high": 0.1006, "low": 0.0998, "close": 0.1001, "volume": 137546.86, "close_time": 1766674799999, "quote_volume": 13769.532253, "trades": 197, "taker_buy_base": 29945.35, "taker_buy_quote": 3006.031423 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1002, "high": 0.1017, "low": 0.1, "close": 0.1009, "volume": 170317.72, "close_time": 1766678399999, "quote_volume": 17145.400891, "trades": 349, "taker_buy_base": 114682.3, "taker_buy_quote": 11548.38215 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.101, "high": 0.1018, "low": 0.1005, "close": 0.1007, "volume": 130605.31, "close_time": 1766681999999, "quote_volume": 13202.080449, "trades": 195, "taker_buy_base": 66031.4, "taker_buy_quote": 6692.562034 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.1006, "high": 0.1012, "low": 0.1004, "close": 0.101, "volume": 88553.16, "close_time": 1766685599999, "quote_volume": 8904.688669, "trades": 128, "taker_buy_base": 45976.75, "taker_buy_quote": 4628.148126 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1011, "high": 0.1014, "low": 0.101, "close": 0.1014, "volume": 78197.67, "close_time": 1766689199999, "quote_volume": 7910.663879, "trades": 93, "taker_buy_base": 33938.98, "taker_buy_quote": 3437.188124 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.1015, "high": 0.1022, "low": 0.1014, "close": 0.1019, "volume": 80376.2, "close_time": 1766692799999, "quote_volume": 8186.920275, "trades": 245, "taker_buy_base": 31102.15, "taker_buy_quote": 3164.745375 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.102, "high": 0.102, "low": 0.1011, "close": 0.1012, "volume": 147903.25, "close_time": 1766696399999, "quote_volume": 15021.312684, "trades": 161, "taker_buy_base": 45594.05, "taker_buy_quote": 4637.809251 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 6042.41, "close_time": 1766699999999, "quote_volume": 610.776727, "trades": 34, "taker_buy_base": 2655.73, "taker_buy_quote": 268.498106 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.101, "high": 0.101, "low": 0.0987, "close": 0.0993, "volume": 260551.23, "close_time": 1766703599999, "quote_volume": 25949.832925, "trades": 389, "taker_buy_base": 93529.24, "taker_buy_quote": 9287.585255 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.0992, "high": 0.0998, "low": 0.0978, "close": 0.0986, "volume": 618192.11, "close_time": 1766707199999, "quote_volume": 60915.061571, "trades": 586, "taker_buy_base": 389215.91, "taker_buy_quote": 38335.244239 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0985, "high": 0.0991, "low": 0.0984, "close": 0.0991, "volume": 194980.95, "close_time": 1766710799999, "quote_volume": 19276.654711, "trades": 383, "taker_buy_base": 132432.5, "taker_buy_quote": 13094.83767 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.0991, "high": 0.0998, "low": 0.0991, "close": 0.0997, "volume": 38094.6, "close_time": 1766714399999, "quote_volume": 3794.307979, "trades": 99, "taker_buy_base": 21064.16, "taker_buy_quote": 2097.749959 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.0996, "high": 0.1024, "low": 0.0995, "close": 0.102, "volume": 290210.02, "close_time": 1766717999999, "quote_volume": 29388.451582, "trades": 446, "taker_buy_base": 171272.53, "taker_buy_quote": 17409.891153 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.1021, "high": 0.1022, "low": 0.1013, "close": 0.1015, "volume": 158779.89, "close_time": 1766721599999, "quote_volume": 16148.301318, "trades": 270, "taker_buy_base": 92955.3, "taker_buy_quote": 9459.799119 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1015, "high": 0.1015, "low": 0.1009, "close": 0.1012, "volume": 49059.22, "close_time": 1766725199999, "quote_volume": 4960.380303, "trades": 91, "taker_buy_base": 19168.31, "taker_buy_quote": 1939.744254 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1012, "high": 0.1013, "low": 0.1009, "close": 0.101, "volume": 32078.81, "close_time": 1766728799999, "quote_volume": 3242.134297, "trades": 98, "taker_buy_base": 18832.07, "taker_buy_quote": 1904.144363 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.1011, "high": 0.1016, "low": 0.1011, "close": 0.1016, "volume": 110412.15, "close_time": 1766732399999, "quote_volume": 11188.398135, "trades": 87, "taker_buy_base": 92061.0, "taker_buy_quote": 9326.94181 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.1015, "high": 0.1017, "low": 0.1002, "close": 0.1003, "volume": 125324.6, "close_time": 1766735999999, "quote_volume": 12654.451729, "trades": 219, "taker_buy_base": 53730.12, "taker_buy_quote": 5439.646554 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1003, "high": 0.1008, "low": 0.0997, "close": 0.1002, "volume": 292968.85, "close_time": 1766739599999, "quote_volume": 29308.973238, "trades": 197, "taker_buy_base": 50496.26, "taker_buy_quote": 5061.392729 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.1002, "high": 0.101, "low": 0.1, "close": 0.1007, "volume": 184403.12, "close_time": 1766743199999, "quote_volume": 18551.440737, "trades": 141, "taker_buy_base": 132624.34, "taker_buy_quote": 13340.974838 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1004, "volume": 15007.14, "close_time": 1766746799999, "quote_volume": 1507.829495, "trades": 50, "taker_buy_base": 9347.03, "taker_buy_quote": 939.481403 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.1004, "high": 0.1006, "low": 0.1001, "close": 0.1004, "volume": 46886.97, "close_time": 1766750399999, "quote_volume": 4704.972795, "trades": 97, "taker_buy_base": 23706.5, "taker_buy_quote": 2379.206765 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1003, "high": 0.1007, "low": 0.1003, "close": 0.1007, "volume": 85373.88, "close_time": 1766753999999, "quote_volume": 8579.383208, "trades": 125, "taker_buy_base": 46305.96, "taker_buy_quote": 4654.441715 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 14110.22, "close_time": 1766757599999, "quote_volume": 1418.293324, "trades": 60, "taker_buy_base": 7788.47, "taker_buy_quote": 783.173244 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.1005, "high": 0.1008, "low": 0.099, "close": 0.0993, "volume": 316023.98, "close_time": 1766761199999, "quote_volume": 31531.971158, "trades": 431, "taker_buy_base": 132095.0, "taker_buy_quote": 13202.78934 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.0992, "high": 0.0998, "low": 0.0985, "close": 0.0995, "volume": 141312.56, "close_time": 1766764799999, "quote_volume": 14017.661861, "trades": 530, "taker_buy_base": 82474.48, "taker_buy_quote": 8184.890983 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0996, "high": 0.0998, "low": 0.0989, "close": 0.0989, "volume": 155167.14, "close_time": 1766768399999, "quote_volume": 15450.92709, "trades": 216, "taker_buy_base": 61858.62, "taker_buy_quote": 6164.918977 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.099, "high": 0.1001, "low": 0.099, "close": 0.0999, "volume": 49758.57, "close_time": 1766771999999, "quote_volume": 4957.909984, "trades": 167, "taker_buy_base": 32162.22, "taker_buy_quote": 3204.716481 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.1, "high": 0.1002, "low": 0.0998, "close": 0.1001, "volume": 26197.9, "close_time": 1766775599999, "quote_volume": 2619.323935, "trades": 70, "taker_buy_base": 13490.03, "taker_buy_quote": 1349.684117 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.1, "high": 0.1011, "low": 0.1, "close": 0.1009, "volume": 105819.02, "close_time": 1766779199999, "quote_volume": 10616.705929, "trades": 126, "taker_buy_base": 55870.0, "taker_buy_quote": 5611.00288 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.101, "high": 0.1013, "low": 0.1007, "close": 0.1011, "volume": 46075.44, "close_time": 1766782799999, "quote_volume": 4653.485292, "trades": 100, "taker_buy_base": 27886.72, "taker_buy_quote": 2817.651048 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1011, "high": 0.1011, "low": 0.1004, "close": 0.1004, "volume": 20835.13, "close_time": 1766786399999, "quote_volume": 2097.907036, "trades": 33, "taker_buy_base": 4684.23, "taker_buy_quote": 471.779687 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.1003, "high": 0.1005, "low": 0.1001, "close": 0.1002, "volume": 29525.1, "close_time": 1766789999999, "quote_volume": 2961.472787, "trades": 40, "taker_buy_base": 25511.45, "taker_buy_quote": 2558.893436 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.1004, "high": 0.1007, "low": 0.1002, "close": 0.1005, "volume": 24424.82, "close_time": 1766793599999, "quote_volume": 2453.426539, "trades": 71, "taker_buy_base": 18356.55, "taker_buy_quote": 1844.192441 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1006, "high": 0.1008, "low": 0.1003, "close": 0.1004, "volume": 86069.83, "close_time": 1766797199999, "quote_volume": 8654.607744, "trades": 68, "taker_buy_base": 53497.5, "taker_buy_quote": 5382.263367 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.1005, "high": 0.1005, "low": 0.1001, "close": 0.1004, "volume": 26186.49, "close_time": 1766800799999, "quote_volume": 2625.291395, "trades": 122, "taker_buy_base": 12594.41, "taker_buy_quote": 1263.043615 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.1004, "high": 0.1004, "low": 0.1, "close": 0.1004, "volume": 50803.25, "close_time": 1766804399999, "quote_volume": 5090.856321, "trades": 102, "taker_buy_base": 9420.79, "taker_buy_quote": 944.780104 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.1005, "high": 0.1006, "low": 0.1002, "close": 0.1005, "volume": 20914.87, "close_time": 1766807999999, "quote_volume": 2100.958888, "trades": 73, "taker_buy_base": 7911.88, "taker_buy_quote": 794.713671 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1005, "high": 0.1005, "low": 0.1002, "close": 0.1003, "volume": 44086.3, "close_time": 1766811599999, "quote_volume": 4423.464299, "trades": 58, "taker_buy_base": 5609.92, "taker_buy_quote": 563.449693 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.1003, "high": 0.1004, "low": 0.1, "close": 0.1001, "volume": 43657.42, "close_time": 1766815199999, "quote_volume": 4370.938171, "trades": 54, "taker_buy_base": 4854.09, "taker_buy_quote": 486.355079 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.1, "high": 0.1001, "low": 0.0998, "close": 0.0999, "volume": 90957.14, "close_time": 1766818799999, "quote_volume": 9087.284112, "trades": 113, "taker_buy_base": 41098.59, "taker_buy_quote": 4108.297709 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.1001, "high": 0.1009, "low": 0.1, "close": 0.1003, "volume": 242438.34, "close_time": 1766822399999, "quote_volume": 24353.963466, "trades": 174, "taker_buy_base": 203095.78, "taker_buy_quote": 20404.955627 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1002, "high": 0.1004, "low": 0.0998, "close": 0.0999, "volume": 82968.06, "close_time": 1766825999999, "quote_volume": 8299.736474, "trades": 118, "taker_buy_base": 25015.48, "taker_buy_quote": 2504.711496 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.0999, "high": 0.101, "low": 0.0997, "close": 0.1002, "volume": 315146.1, "close_time": 1766829599999, "quote_volume": 31668.426015, "trades": 297, "taker_buy_base": 233418.22, "taker_buy_quote": 23465.513132 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.1001, "high": 0.1001, "low": 0.0989, "close": 0.0994, "volume": 258643.0, "close_time": 1766833199999, "quote_volume": 25694.459285, "trades": 352, "taker_buy_base": 68561.94, "taker_buy_quote": 6817.596667 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.0994, "high": 0.1016, "low": 0.0994, "close": 0.1012, "volume": 668487.76, "close_time": 1766836799999, "quote_volume": 67353.663161, "trades": 569, "taker_buy_base": 456888.61, "taker_buy_quote": 45963.578732 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1013, "high": 0.1037, "low": 0.101, "close": 0.1031, "volume": 850984.41, "close_time": 1766840399999, "quote_volume": 87102.829781, "trades": 787, "taker_buy_base": 520341.92, "taker_buy_quote": 53297.534636 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.1031, "high": 0.1035, "low": 0.1027, "close": 0.1028, "volume": 317308.21, "close_time": 1766843999999, "quote_volume": 32725.662794, "trades": 464, "taker_buy_base": 169874.42, "taker_buy_quote": 17530.489151 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1028, "high": 0.1033, "low": 0.1027, "close": 0.1033, "volume": 113083.48, "close_time": 1766847599999, "quote_volume": 11643.769594, "trades": 220, "taker_buy_base": 68062.78, "taker_buy_quote": 7010.132192 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.1033, "high": 0.1084, "low": 0.103, "close": 0.106, "volume": 2902649.19, "close_time": 1766851199999, "quote_volume": 306272.316912, "trades": 4056, "taker_buy_base": 1766757.43, "taker_buy_quote": 186582.617396 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.106, "high": 0.1061, "low": 0.1044, "close": 0.1044, "volume": 480238.75, "close_time": 1766854799999, "quote_volume": 50643.108893, "trades": 930, "taker_buy_base": 147302.17, "taker_buy_quote": 15517.374265 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.1044, "high": 0.1054, "low": 0.1041, "close": 0.1051, "volume": 152422.4, "close_time": 1766858399999, "quote_volume": 15923.219103, "trades": 287, "taker_buy_base": 85324.4, "taker_buy_quote": 8925.066118 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.1051, "high": 0.1055, "low": 0.1043, "close": 0.105, "volume": 174604.74, "close_time": 1766861999999, "quote_volume": 18299.551507, "trades": 207, "taker_buy_base": 82179.53, "taker_buy_quote": 8603.849814 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.105, "high": 0.1071, "low": 0.1049, "close": 0.1053, "volume": 210282.65, "close_time": 1766865599999, "quote_volume": 22341.739888, "trades": 727, "taker_buy_base": 106215.46, "taker_buy_quote": 11291.294238 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1054, "high": 0.1056, "low": 0.1042, "close": 0.1048, "volume": 212548.01, "close_time": 1766869199999, "quote_volume": 22279.13935, "trades": 292, "taker_buy_base": 29269.54, "taker_buy_quote": 3072.354311 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.1047, "high": 0.1054, "low": 0.1047, "close": 0.1049, "volume": 93096.44, "close_time": 1766872799999, "quote_volume": 9782.519878, "trades": 142, "taker_buy_base": 54179.23, "taker_buy_quote": 5694.034791 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.105, "high": 0.1061, "low": 0.1048, "close": 0.1054, "volume": 155944.15, "close_time": 1766876399999, "quote_volume": 16467.090303, "trades": 266, "taker_buy_base": 120149.71, "taker_buy_quote": 12694.951322 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.1055, "high": 0.1071, "low": 0.1055, "close": 0.1069, "volume": 323969.52, "close_time": 1766879999999, "quote_volume": 34518.007091, "trades": 386, "taker_buy_base": 192692.12, "taker_buy_quote": 20524.363064 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.107, "high": 0.107, "low": 0.106, "close": 0.1062, "volume": 43857.36, "close_time": 1766883599999, "quote_volume": 4670.59421, "trades": 166, "taker_buy_base": 19025.19, "taker_buy_quote": 2026.635841 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.1063, "high": 0.1064, "low": 0.106, "close": 0.1062, "volume": 59105.58, "close_time": 1766887199999, "quote_volume": 6279.072555, "trades": 119, "taker_buy_base": 22911.24, "taker_buy_quote": 2434.778834 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.1063, "high": 0.1066, "low": 0.1059, "close": 0.106, "volume": 44267.86, "close_time": 1766890799999, "quote_volume": 4705.784685, "trades": 128, "taker_buy_base": 12458.54, "taker_buy_quote": 1324.821552 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.1059, "high": 0.106, "low": 0.1055, "close": 0.1057, "volume": 26687.85, "close_time": 1766894399999, "quote_volume": 2822.911183, "trades": 133, "taker_buy_base": 9753.81, "taker_buy_quote": 1031.896214 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1057, "high": 0.1058, "low": 0.1054, "close": 0.1054, "volume": 46786.72, "close_time": 1766897999999, "quote_volume": 4939.819928, "trades": 115, "taker_buy_base": 26137.91, "taker_buy_quote": 2759.190139 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.1054, "high": 0.1059, "low": 0.1052, "close": 0.1053, "volume": 162026.06, "close_time": 1766901599999, "quote_volume": 17098.034797, "trades": 177, "taker_buy_base": 83434.1, "taker_buy_quote": 8816.724295 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.1053, "high": 0.1057, "low": 0.1051, "close": 0.1053, "volume": 171686.97, "close_time": 1766905199999, "quote_volume": 18065.882817, "trades": 338, "taker_buy_base": 43420.67, "taker_buy_quote": 4577.222391 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.1054, "high": 0.1061, "low": 0.1052, "close": 0.1057, "volume": 133783.81, "close_time": 1766908799999, "quote_volume": 14137.225883, "trades": 259, "taker_buy_base": 76191.73, "taker_buy_quote": 8054.756418 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1057, "high": 0.106, "low": 0.105, "close": 0.1054, "volume": 137997.24, "close_time": 1766912399999, "quote_volume": 14532.281551, "trades": 296, "taker_buy_base": 51633.47, "taker_buy_quote": 5439.597424 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.1054, "high": 0.1057, "low": 0.1051, "close": 0.1054, "volume": 74080.38, "close_time": 1766915999999, "quote_volume": 7806.480845, "trades": 187, "taker_buy_base": 21316.2, "taker_buy_quote": 2247.172014 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.1055, "high": 0.1061, "low": 0.1054, "close": 0.1055, "volume": 107695.63, "close_time": 1766919599999, "quote_volume": 11394.940575, "trades": 273, "taker_buy_base": 38483.2, "taker_buy_quote": 4073.87476 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.1055, "high": 0.1059, "low": 0.1045, "close": 0.1047, "volume": 163025.27, "close_time": 1766923199999, "quote_volume": 17136.625346, "trades": 321, "taker_buy_base": 34573.94, "taker_buy_quote": 3642.140152 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1048, "high": 0.105, "low": 0.1036, "close": 0.1037, "volume": 214631.25, "close_time": 1766926799999, "quote_volume": 22314.224369, "trades": 219, "taker_buy_base": 66982.27, "taker_buy_quote": 6977.000198 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.1037, "high": 0.1044, "low": 0.1037, "close": 0.1044, "volume": 185147.29, "close_time": 1766930399999, "quote_volume": 19275.717877, "trades": 188, "taker_buy_base": 93016.73, "taker_buy_quote": 9693.321712 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.1044, "high": 0.1055, "low": 0.1043, "close": 0.1053, "volume": 165296.64, "close_time": 1766933999999, "quote_volume": 17371.772771, "trades": 167, "taker_buy_base": 124687.92, "taker_buy_quote": 13106.12584 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.1052, "high": 0.1096, "low": 0.105, "close": 0.106, "volume": 2027458.06, "close_time": 1766937599999, "quote_volume": 219076.684986, "trades": 2396, "taker_buy_base": 1242105.18, "taker_buy_quote": 134343.162757 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1059, "high": 0.1064, "low": 0.1054, "close": 0.1055, "volume": 179708.6, "close_time": 1766941199999, "quote_volume": 19022.851059, "trades": 486, "taker_buy_base": 124674.67, "taker_buy_quote": 13201.798817 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.1056, "high": 0.1062, "low": 0.1055, "close": 0.1056, "volume": 84758.52, "close_time": 1766944799999, "quote_volume": 8963.611846, "trades": 240, "taker_buy_base": 50288.76, "taker_buy_quote": 5321.235218 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.1056, "high": 0.1056, "low": 0.104, "close": 0.104, "volume": 332968.3, "close_time": 1766948399999, "quote_volume": 34835.125829, "trades": 625, "taker_buy_base": 118549.08, "taker_buy_quote": 12381.35489 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.104, "high": 0.1044, "low": 0.1033, "close": 0.1035, "volume": 132704.01, "close_time": 1766951999999, "quote_volume": 13768.275138, "trades": 251, "taker_buy_base": 35382.62, "taker_buy_quote": 3672.970919 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1035, "high": 0.1042, "low": 0.1033, "close": 0.1039, "volume": 43422.49, "close_time": 1766955599999, "quote_volume": 4507.187979, "trades": 203, "taker_buy_base": 29247.69, "taker_buy_quote": 3037.586569 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.1039, "high": 0.1043, "low": 0.1037, "close": 0.1043, "volume": 31112.38, "close_time": 1766959199999, "quote_volume": 3232.911955, "trades": 99, "taker_buy_base": 15595.16, "taker_buy_quote": 1621.458081 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.1042, "high": 0.1048, "low": 0.1037, "close": 0.1046, "volume": 60680.5, "close_time": 1766962799999, "quote_volume": 6328.391379, "trades": 152, "taker_buy_base": 27805.34, "taker_buy_quote": 2901.673335 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.1047, "high": 0.1047, "low": 0.1038, "close": 0.1044, "volume": 53645.94, "close_time": 1766966399999, "quote_volume": 5582.014579, "trades": 102, "taker_buy_base": 13267.17, "taker_buy_quote": 1381.96503 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1044, "high": 0.1052, "low": 0.1035, "close": 0.105, "volume": 347677.03, "close_time": 1766969999999, "quote_volume": 36087.156428, "trades": 258, "taker_buy_base": 187367.84, "taker_buy_quote": 19422.229845 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.1049, "high": 0.1055, "low": 0.1041, "close": 0.1051, "volume": 184228.24, "close_time": 1766973599999, "quote_volume": 19317.466991, "trades": 281, "taker_buy_base": 51885.5, "taker_buy_quote": 5447.310929 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.1052, "high": 0.1058, "low": 0.1046, "close": 0.1049, "volume": 221284.39, "close_time": 1766977199999, "quote_volume": 23247.326635, "trades": 339, "taker_buy_base": 58307.56, "taker_buy_quote": 6136.471478 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.105, "high": 0.1063, "low": 0.1049, "close": 0.1063, "volume": 59072.07, "close_time": 1766980799999, "quote_volume": 6232.125934, "trades": 161, "taker_buy_base": 27562.22, "taker_buy_quote": 2907.023857 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1062, "high": 0.1063, "low": 0.1049, "close": 0.1053, "volume": 647399.18, "close_time": 1766984399999, "quote_volume": 68131.367744, "trades": 468, "taker_buy_base": 361988.11, "taker_buy_quote": 38072.400018 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1048, "close": 0.1048, "volume": 28159.9, "close_time": 1766987999999, "quote_volume": 2958.157102, "trades": 111, "taker_buy_base": 8394.83, "taker_buy_quote": 881.904332 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.1048, "high": 0.1054, "low": 0.1045, "close": 0.1046, "volume": 75179.95, "close_time": 1766991599999, "quote_volume": 7885.066941, "trades": 221, "taker_buy_base": 29592.44, "taker_buy_quote": 3107.330072 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.1047, "high": 0.1051, "low": 0.1041, "close": 0.1051, "volume": 201736.65, "close_time": 1766995199999, "quote_volume": 21100.19446, "trades": 428, "taker_buy_base": 87369.1, "taker_buy_quote": 9154.42887 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1051, "high": 0.1055, "low": 0.1034, "close": 0.1046, "volume": 661039.07, "close_time": 1766998799999, "quote_volume": 69100.716299, "trades": 601, "taker_buy_base": 201057.17, "taker_buy_quote": 21088.233118 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1047, "high": 0.1047, "low": 0.1019, "close": 0.1026, "volume": 352386.61, "close_time": 1767002399999, "quote_volume": 36176.331953, "trades": 597, "taker_buy_base": 173207.3, "taker_buy_quote": 17695.802485 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.1026, "high": 0.1034, "low": 0.1026, "close": 0.1028, "volume": 111514.96, "close_time": 1767005999999, "quote_volume": 11487.079627, "trades": 342, "taker_buy_base": 36955.0, "taker_buy_quote": 3809.695841 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.103, "high": 0.1031, "low": 0.1023, "close": 0.1024, "volume": 125575.57, "close_time": 1767009599999, "quote_volume": 12889.626536, "trades": 266, "taker_buy_base": 56327.56, "taker_buy_quote": 5785.529665 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1024, "high": 0.1024, "low": 0.1011, "close": 0.1024, "volume": 224205.29, "close_time": 1767013199999, "quote_volume": 22800.988704, "trades": 434, "taker_buy_base": 81781.34, "taker_buy_quote": 8326.506271 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.1023, "high": 0.1026, "low": 0.1015, "close": 0.1016, "volume": 65162.95, "close_time": 1767016799999, "quote_volume": 6658.516513, "trades": 190, "taker_buy_base": 38045.19, "taker_buy_quote": 3892.294813 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.1016, "high": 0.1025, "low": 0.1012, "close": 0.1015, "volume": 211321.53, "close_time": 1767020399999, "quote_volume": 21500.634639, "trades": 506, "taker_buy_base": 106181.16, "taker_buy_quote": 10806.039518 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1015, "high": 0.1029, "low": 0.1015, "close": 0.1024, "volume": 105948.94, "close_time": 1767023999999, "quote_volume": 10821.300125, "trades": 284, "taker_buy_base": 70688.68, "taker_buy_quote": 7219.084603 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1017, "close": 0.1019, "volume": 139686.65, "close_time": 1767027599999, "quote_volume": 14247.200993, "trades": 231, "taker_buy_base": 57595.23, "taker_buy_quote": 5878.930934 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1019, "high": 0.1026, "low": 0.101, "close": 0.1023, "volume": 338594.21, "close_time": 1767031199999, "quote_volume": 34486.540065, "trades": 329, "taker_buy_base": 106695.41, "taker_buy_quote": 10880.90311 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.1024, "high": 0.1027, "low": 0.1015, "close": 0.1016, "volume": 101882.6, "close_time": 1767034799999, "quote_volume": 10400.933001, "trades": 260, "taker_buy_base": 23795.75, "taker_buy_quote": 2430.710843 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.1015, "high": 0.1022, "low": 0.1013, "close": 0.1017, "volume": 64227.09, "close_time": 1767038399999, "quote_volume": 6534.838157, "trades": 212, "taker_buy_base": 31894.73, "taker_buy_quote": 3246.368564 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1016, "high": 0.1018, "low": 0.101, "close": 0.1014, "volume": 84230.13, "close_time": 1767041999999, "quote_volume": 8528.993945, "trades": 196, "taker_buy_base": 23637.61, "taker_buy_quote": 2395.526213 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1014, "high": 0.1019, "low": 0.1014, "close": 0.1019, "volume": 27399.32, "close_time": 1767045599999, "quote_volume": 2783.388147, "trades": 127, "taker_buy_base": 12312.14, "taker_buy_quote": 1251.416364 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.1019, "high": 0.102, "low": 0.1016, "close": 0.1019, "volume": 25847.99, "close_time": 1767049199999, "quote_volume": 2632.328823, "trades": 108, "taker_buy_base": 19229.29, "taker_buy_quote": 1958.573392 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.1019, "high": 0.102, "low": 0.1012, "close": 0.1014, "volume": 56999.76, "close_time": 1767052799999, "quote_volume": 5791.592027, "trades": 95, "taker_buy_base": 30992.87, "taker_buy_quote": 3153.758689 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1015, "high": 0.1019, "low": 0.101, "close": 0.1011, "volume": 28267.13, "close_time": 1767056399999, "quote_volume": 2866.442993, "trades": 98, "taker_buy_base": 12821.98, "taker_buy_quote": 1300.273267 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.1011, "high": 0.1011, "low": 0.1004, "close": 0.1006, "volume": 36320.72, "close_time": 1767059999999, "quote_volume": 3656.556267, "trades": 119, "taker_buy_base": 11161.99, "taker_buy_quote": 1123.970129 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1006, "high": 0.1008, "low": 0.1, "close": 0.1001, "volume": 72938.64, "close_time": 1767063599999, "quote_volume": 7325.039695, "trades": 244, "taker_buy_base": 34730.26, "taker_buy_quote": 3491.177127 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1, "high": 0.1, "low": 0.0988, "close": 0.0995, "volume": 168676.28, "close_time": 1767067199999, "quote_volume": 16762.672218, "trades": 265, "taker_buy_base": 41735.2, "taker_buy_quote": 4140.596213 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0995, "high": 0.1001, "low": 0.0993, "close": 0.0998, "volume": 57397.34, "close_time": 1767070799999, "quote_volume": 5721.030723, "trades": 231, "taker_buy_base": 29836.54, "taker_buy_quote": 2975.277538 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.0998, "high": 0.0999, "low": 0.0993, "close": 0.0998, "volume": 30468.79, "close_time": 1767074399999, "quote_volume": 3032.911308, "trades": 164, "taker_buy_base": 16441.07, "taker_buy_quote": 1637.872968 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.0998, "high": 0.1007, "low": 0.0998, "close": 0.1006, "volume": 53193.99, "close_time": 1767077999999, "quote_volume": 5336.567448, "trades": 180, "taker_buy_base": 32997.7, "taker_buy_quote": 3309.217694 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.1005, "high": 0.101, "low": 0.1003, "close": 0.1005, "volume": 46687.83, "close_time": 1767081599999, "quote_volume": 4698.990895, "trades": 179, "taker_buy_base": 24687.99, "taker_buy_quote": 2485.758547 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1005, "high": 0.1015, "low": 0.1005, "close": 0.1013, "volume": 139158.66, "close_time": 1767085199999, "quote_volume": 14065.317144, "trades": 434, "taker_buy_base": 75169.85, "taker_buy_quote": 7593.11166 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1013, "high": 0.1015, "low": 0.1009, "close": 0.1015, "volume": 53797.42, "close_time": 1767088799999, "quote_volume": 5445.383076, "trades": 272, "taker_buy_base": 25180.15, "taker_buy_quote": 2550.113293 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1015, "high": 0.1037, "low": 0.1011, "close": 0.1029, "volume": 523285.72, "close_time": 1767092399999, "quote_volume": 53595.176578, "trades": 905, "taker_buy_base": 340210.41, "taker_buy_quote": 34850.554392 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.1031, "high": 0.1031, "low": 0.1023, "close": 0.1027, "volume": 174028.54, "close_time": 1767095999999, "quote_volume": 17866.509141, "trades": 597, "taker_buy_base": 99356.58, "taker_buy_quote": 10206.555114 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1027, "high": 0.1027, "low": 0.1017, "close": 0.102, "volume": 87933.68, "close_time": 1767099599999, "quote_volume": 8979.755906, "trades": 372, "taker_buy_base": 35016.27, "taker_buy_quote": 3575.522604 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.102, "high": 0.1029, "low": 0.1018, "close": 0.1025, "volume": 188321.97, "close_time": 1767103199999, "quote_volume": 19257.882862, "trades": 358, "taker_buy_base": 139304.06, "taker_buy_quote": 14239.37218 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.1024, "high": 0.1033, "low": 0.1016, "close": 0.1031, "volume": 311716.75, "close_time": 1767106799999, "quote_volume": 31903.517606, "trades": 582, "taker_buy_base": 133431.6, "taker_buy_quote": 13677.703721 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.103, "high": 0.1031, "low": 0.1017, "close": 0.1024, "volume": 469309.24, "close_time": 1767110399999, "quote_volume": 47870.70911, "trades": 436, "taker_buy_base": 265228.27, "taker_buy_quote": 27030.742139 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1025, "high": 0.1026, "low": 0.1012, "close": 0.1015, "volume": 97612.72, "close_time": 1767113999999, "quote_volume": 9934.603999, "trades": 208, "taker_buy_base": 27510.44, "taker_buy_quote": 2805.746073 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.1016, "high": 0.1018, "low": 0.1008, "close": 0.1012, "volume": 71679.74, "close_time": 1767117599999, "quote_volume": 7253.57666, "trades": 143, "taker_buy_base": 25930.99, "taker_buy_quote": 2626.132896 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.1011, "high": 0.1015, "low": 0.1009, "close": 0.1011, "volume": 30376.89, "close_time": 1767121199999, "quote_volume": 3074.864887, "trades": 83, "taker_buy_base": 13605.06, "taker_buy_quote": 1378.470291 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.101, "high": 0.1014, "low": 0.1003, "close": 0.1012, "volume": 129506.35, "close_time": 1767124799999, "quote_volume": 13036.515283, "trades": 154, "taker_buy_base": 33062.79, "taker_buy_quote": 3336.632045 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1012, "high": 0.1013, "low": 0.1009, "close": 0.1009, "volume": 44868.42, "close_time": 1767128399999, "quote_volume": 4536.788749, "trades": 63, "taker_buy_base": 32453.09, "taker_buy_quote": 3281.705793 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.1008, "high": 0.1014, "low": 0.1003, "close": 0.1007, "volume": 118035.02, "close_time": 1767131999999, "quote_volume": 11904.19612, "trades": 142, "taker_buy_base": 34216.39, "taker_buy_quote": 3455.259193 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 27024.22, "close_time": 1767135599999, "quote_volume": 2726.710701, "trades": 57, "taker_buy_base": 8598.03, "taker_buy_quote": 867.894406 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.1008, "high": 0.101, "low": 0.1005, "close": 0.1009, "volume": 44388.64, "close_time": 1767139199999, "quote_volume": 4472.61781, "trades": 96, "taker_buy_base": 28680.56, "taker_buy_quote": 2889.960395 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1009, "high": 0.1009, "low": 0.1003, "close": 0.1004, "volume": 87593.0, "close_time": 1767142799999, "quote_volume": 8800.357418, "trades": 135, "taker_buy_base": 22810.09, "taker_buy_quote": 2291.181262 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.1003, "high": 0.1009, "low": 0.1, "close": 0.1007, "volume": 131629.36, "close_time": 1767146399999, "quote_volume": 13214.631629, "trades": 194, "taker_buy_base": 32325.04, "taker_buy_quote": 3250.309746 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1006, "high": 0.1006, "low": 0.1, "close": 0.1002, "volume": 76733.51, "close_time": 1767149999999, "quote_volume": 7699.73395, "trades": 176, "taker_buy_base": 12939.39, "taker_buy_quote": 1298.360153 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.1001, "high": 0.1012, "low": 0.0999, "close": 0.1004, "volume": 95106.49, "close_time": 1767153599999, "quote_volume": 9558.104042, "trades": 217, "taker_buy_base": 46966.75, "taker_buy_quote": 4716.148035 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1005, "high": 0.1006, "low": 0.1003, "close": 0.1003, "volume": 27706.97, "close_time": 1767157199999, "quote_volume": 2782.517421, "trades": 81, "taker_buy_base": 9733.32, "taker_buy_quote": 977.735041 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1002, "high": 0.1005, "low": 0.1001, "close": 0.1003, "volume": 26421.03, "close_time": 1767160799999, "quote_volume": 2650.064976, "trades": 110, "taker_buy_base": 14590.59, "taker_buy_quote": 1463.577701 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.1002, "high": 0.1004, "low": 0.1, "close": 0.1003, "volume": 52901.84, "close_time": 1767164399999, "quote_volume": 5303.580506, "trades": 103, "taker_buy_base": 15173.16, "taker_buy_quote": 1521.380785 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.1002, "high": 0.1006, "low": 0.1, "close": 0.1003, "volume": 138142.74, "close_time": 1767167999999, "quote_volume": 13869.228361, "trades": 171, "taker_buy_base": 124300.84, "taker_buy_quote": 12481.030378 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1003, "high": 0.1006, "low": 0.0999, "close": 0.1001, "volume": 30404.72, "close_time": 1767171599999, "quote_volume": 3050.990716, "trades": 74, "taker_buy_base": 18464.65, "taker_buy_quote": 1854.69669 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1, "high": 0.1008, "low": 0.0999, "close": 0.1007, "volume": 47346.82, "close_time": 1767175199999, "quote_volume": 4759.199543, "trades": 87, "taker_buy_base": 33528.43, "taker_buy_quote": 3373.321827 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1009, "high": 0.1009, "low": 0.1003, "close": 0.1004, "volume": 59683.45, "close_time": 1767178799999, "quote_volume": 6001.059281, "trades": 92, "taker_buy_base": 18930.84, "taker_buy_quote": 1904.219213 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1004, "high": 0.1015, "low": 0.1004, "close": 0.1015, "volume": 182264.36, "close_time": 1767182399999, "quote_volume": 18431.735232, "trades": 258, "taker_buy_base": 97292.27, "taker_buy_quote": 9820.089809 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1015, "high": 0.1015, "low": 0.1003, "close": 0.1004, "volume": 61185.84, "close_time": 1767185999999, "quote_volume": 6185.27131, "trades": 116, "taker_buy_base": 11216.44, "taker_buy_quote": 1132.96691 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.1004, "high": 0.1009, "low": 0.1002, "close": 0.1005, "volume": 84573.36, "close_time": 1767189599999, "quote_volume": 8495.377991, "trades": 214, "taker_buy_base": 25273.62, "taker_buy_quote": 2541.175719 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.1007, "high": 0.1012, "low": 0.1002, "close": 0.1004, "volume": 90251.85, "close_time": 1767193199999, "quote_volume": 9080.513699, "trades": 233, "taker_buy_base": 30920.2, "taker_buy_quote": 3114.007874 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.1005, "high": 0.1005, "low": 0.0994, "close": 0.0997, "volume": 77278.21, "close_time": 1767196799999, "quote_volume": 7717.523498, "trades": 287, "taker_buy_base": 28543.1, "taker_buy_quote": 2851.706643 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0998, "high": 0.1001, "low": 0.0974, "close": 0.0978, "volume": 469577.41, "close_time": 1767200399999, "quote_volume": 46402.66618, "trades": 802, "taker_buy_base": 267881.0, "taker_buy_quote": 26557.845752 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0978, "high": 0.0981, "low": 0.0973, "close": 0.0975, "volume": 224139.66, "close_time": 1767203999999, "quote_volume": 21882.817259, "trades": 328, "taker_buy_base": 35734.81, "taker_buy_quote": 3491.256936 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.0975, "high": 0.098, "low": 0.0972, "close": 0.0976, "volume": 67612.58, "close_time": 1767207599999, "quote_volume": 6604.323133, "trades": 159, "taker_buy_base": 26985.1, "taker_buy_quote": 2636.402906 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.0976, "high": 0.0991, "low": 0.0976, "close": 0.0986, "volume": 382991.38, "close_time": 1767211199999, "quote_volume": 37731.568902, "trades": 451, "taker_buy_base": 187587.42, "taker_buy_quote": 18444.660801 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0986, "high": 0.0993, "low": 0.0979, "close": 0.0989, "volume": 429334.15, "close_time": 1767214799999, "quote_volume": 42318.596949, "trades": 586, "taker_buy_base": 146872.78, "taker_buy_quote": 14489.272762 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0988, "high": 0.0995, "low": 0.0988, "close": 0.0993, "volume": 53993.89, "close_time": 1767218399999, "quote_volume": 5349.273609, "trades": 108, "taker_buy_base": 19567.66, "taker_buy_quote": 1938.219023 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0993, "high": 0.0993, "low": 0.0986, "close": 0.0986, "volume": 115167.71, "close_time": 1767221999999, "quote_volume": 11406.902998, "trades": 196, "taker_buy_base": 21302.7, "taker_buy_quote": 2107.475607 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.0988, "high": 0.0992, "low": 0.0986, "close": 0.099, "volume": 70147.84, "close_time": 1767225599999, "quote_volume": 6930.980627, "trades": 127, "taker_buy_base": 39454.74, "taker_buy_quote": 3900.990651 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0991, "high": 0.0996, "low": 0.0991, "close": 0.0994, "volume": 28115.9, "close_time": 1767229199999, "quote_volume": 2793.097365, "trades": 80, "taker_buy_base": 15504.75, "taker_buy_quote": 1540.508732 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0993, "high": 0.0993, "low": 0.0989, "close": 0.0989, "volume": 31887.58, "close_time": 1767232799999, "quote_volume": 3161.625421, "trades": 129, "taker_buy_base": 11852.1, "taker_buy_quote": 1175.618707 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0989, "high": 0.0991, "low": 0.0987, "close": 0.0988, "volume": 20081.76, "close_time": 1767236399999, "quote_volume": 1986.803568, "trades": 95, "taker_buy_base": 7194.85, "taker_buy_quote": 712.020779 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.0987, "high": 0.0988, "low": 0.0985, "close": 0.0985, "volume": 7400.88, "close_time": 1767239999999, "quote_volume": 730.133889, "trades": 28, "taker_buy_base": 863.62, "taker_buy_quote": 85.232776 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0985, "high": 0.0985, "low": 0.0981, "close": 0.0983, "volume": 76220.73, "close_time": 1767243599999, "quote_volume": 7487.13843, "trades": 124, "taker_buy_base": 61700.19, "taker_buy_quote": 6060.737719 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0984, "high": 0.0991, "low": 0.0984, "close": 0.0986, "volume": 88729.85, "close_time": 1767247199999, "quote_volume": 8767.768565, "trades": 164, "taker_buy_base": 22418.78, "taker_buy_quote": 2215.313203 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 12713.91, "close_time": 1767250799999, "quote_volume": 1253.518861, "trades": 44, "taker_buy_base": 6466.49, "taker_buy_quote": 637.790835 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0987, "high": 0.099, "low": 0.0984, "close": 0.099, "volume": 71083.16, "close_time": 1767254399999, "quote_volume": 7016.749189, "trades": 223, "taker_buy_base": 16257.58, "taker_buy_quote": 1606.138069 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.099, "high": 0.0993, "low": 0.0987, "close": 0.0993, "volume": 115822.3, "close_time": 1767257999999, "quote_volume": 11468.965369, "trades": 185, "taker_buy_base": 82338.21, "taker_buy_quote": 8155.953882 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.0993, "high": 0.0998, "low": 0.0993, "close": 0.0996, "volume": 124200.08, "close_time": 1767261599999, "quote_volume": 12373.661964, "trades": 146, "taker_buy_base": 71677.03, "taker_buy_quote": 7140.722628 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.0997, "high": 0.1, "low": 0.0996, "close": 0.1, "volume": 83380.1, "close_time": 1767265199999, "quote_volume": 8318.128138, "trades": 157, "taker_buy_base": 19958.16, "taker_buy_quote": 1993.199067 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.1, "high": 0.1005, "low": 0.0998, "close": 0.1004, "volume": 142061.82, "close_time": 1767268799999, "quote_volume": 14240.412703, "trades": 438, "taker_buy_base": 96848.81, "taker_buy_quote": 9713.978313 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1004, "high": 0.1006, "low": 0.0994, "close": 0.0999, "volume": 148986.86, "close_time": 1767272399999, "quote_volume": 14876.93675, "trades": 364, "taker_buy_base": 29447.35, "taker_buy_quote": 2943.63938 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0999, "high": 0.1012, "low": 0.0999, "close": 0.1011, "volume": 113667.44, "close_time": 1767275999999, "quote_volume": 11457.844459, "trades": 132, "taker_buy_base": 85421.8, "taker_buy_quote": 8611.297463 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.1012, "high": 0.1024, "low": 0.101, "close": 0.1023, "volume": 133622.37, "close_time": 1767279599999, "quote_volume": 13586.60971, "trades": 227, "taker_buy_base": 102458.25, "taker_buy_quote": 10420.670024 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.1024, "high": 0.103, "low": 0.1016, "close": 0.1027, "volume": 232794.55, "close_time": 1767283199999, "quote_volume": 23827.485129, "trades": 446, "taker_buy_base": 133577.99, "taker_buy_quote": 13700.863939 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1028, "high": 0.1036, "low": 0.1024, "close": 0.1031, "volume": 466890.85, "close_time": 1767286799999, "quote_volume": 48090.669565, "trades": 565, "taker_buy_base": 202854.26, "taker_buy_quote": 20916.152111 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.1031, "high": 0.1053, "low": 0.103, "close": 0.1045, "volume": 594971.29, "close_time": 1767290399999, "quote_volume": 62226.821974, "trades": 610, "taker_buy_base": 303529.47, "taker_buy_quote": 31728.459808 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.1046, "high": 0.1048, "low": 0.1042, "close": 0.1048, "volume": 120278.52, "close_time": 1767293999999, "quote_volume": 12579.528815, "trades": 163, "taker_buy_base": 72917.79, "taker_buy_quote": 7630.373166 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.1048, "high": 0.1055, "low": 0.1047, "close": 0.1055, "volume": 92885.78, "close_time": 1767297599999, "quote_volume": 9764.758922, "trades": 223, "taker_buy_base": 36339.44, "taker_buy_quote": 3820.850393 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1054, "high": 0.1058, "low": 0.1048, "close": 0.1049, "volume": 165649.5, "close_time": 1767301199999, "quote_volume": 17452.636537, "trades": 334, "taker_buy_base": 74830.05, "taker_buy_quote": 7872.924221 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.105, "high": 0.105, "low": 0.1043, "close": 0.1046, "volume": 54379.9, "close_time": 1767304799999, "quote_volume": 5688.721923, "trades": 167, "taker_buy_base": 36173.95, "taker_buy_quote": 3785.029953 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.1047, "high": 0.1055, "low": 0.1047, "close": 0.1055, "volume": 31073.44, "close_time": 1767308399999, "quote_volume": 3262.712376, "trades": 93, "taker_buy_base": 21502.04, "taker_buy_quote": 2258.957484 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.1055, "high": 0.1059, "low": 0.1052, "close": 0.1057, "volume": 430050.29, "close_time": 1767311999999, "quote_volume": 45406.12319, "trades": 172, "taker_buy_base": 336691.11, "taker_buy_quote": 35549.643522 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1058, "high": 0.1062, "low": 0.1053, "close": 0.1055, "volume": 132069.99, "close_time": 1767315599999, "quote_volume": 13983.719781, "trades": 137, "taker_buy_base": 36515.36, "taker_buy_quote": 3865.866994 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.1056, "high": 0.1057, "low": 0.1052, "close": 0.1055, "volume": 35418.05, "close_time": 1767319199999, "quote_volume": 3737.144519, "trades": 157, "taker_buy_base": 15233.74, "taker_buy_quote": 1608.341297 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1046, "close": 0.1048, "volume": 151170.74, "close_time": 1767322799999, "quote_volume": 15863.424872, "trades": 243, "taker_buy_base": 88200.93, "taker_buy_quote": 9257.543581 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.1048, "high": 0.1058, "low": 0.1048, "close": 0.1055, "volume": 114569.66, "close_time": 1767326399999, "quote_volume": 12082.982253, "trades": 419, "taker_buy_base": 44564.74, "taker_buy_quote": 4700.995837 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1056, "high": 0.1056, "low": 0.1051, "close": 0.1051, "volume": 122599.56, "close_time": 1767329999999, "quote_volume": 12921.297342, "trades": 230, "taker_buy_base": 61014.37, "taker_buy_quote": 6438.224729 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.1052, "high": 0.1054, "low": 0.1048, "close": 0.1054, "volume": 148511.2, "close_time": 1767333599999, "quote_volume": 15612.904032, "trades": 205, "taker_buy_base": 110063.24, "taker_buy_quote": 11571.83609 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.1053, "high": 0.1056, "low": 0.1051, "close": 0.1052, "volume": 37617.97, "close_time": 1767337199999, "quote_volume": 3962.356314, "trades": 104, "taker_buy_base": 10713.73, "taker_buy_quote": 1129.239044 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.1051, "high": 0.1052, "low": 0.1043, "close": 0.1045, "volume": 152788.72, "close_time": 1767340799999, "quote_volume": 15959.299641, "trades": 129, "taker_buy_base": 68483.15, "taker_buy_quote": 7147.297921 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1045, "high": 0.1049, "low": 0.1044, "close": 0.1045, "volume": 83754.52, "close_time": 1767344399999, "quote_volume": 8770.537506, "trades": 181, "taker_buy_base": 64669.01, "taker_buy_quote": 6770.962574 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.1046, "high": 0.106, "low": 0.1039, "close": 0.1055, "volume": 348980.54, "close_time": 1767347999999, "quote_volume": 36654.36765, "trades": 500, "taker_buy_base": 200715.44, "taker_buy_quote": 21057.284531 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.1055, "high": 0.1063, "low": 0.1053, "close": 0.1059, "volume": 96126.76, "close_time": 1767351599999, "quote_volume": 10162.024075, "trades": 202, "taker_buy_base": 30717.12, "taker_buy_quote": 3249.368718 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1042, "close": 0.1047, "volume": 84432.86, "close_time": 1767355199999, "quote_volume": 8857.924422, "trades": 167, "taker_buy_base": 29533.36, "taker_buy_quote": 3096.148857 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1047, "high": 0.1064, "low": 0.1044, "close": 0.1059, "volume": 333465.59, "close_time": 1767358799999, "quote_volume": 35284.018834, "trades": 460, "taker_buy_base": 166945.67, "taker_buy_quote": 17678.320461 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.1059, "high": 0.1062, "low": 0.105, "close": 0.1052, "volume": 185242.06, "close_time": 1767362399999, "quote_volume": 19583.428619, "trades": 322, "taker_buy_base": 123289.64, "taker_buy_quote": 13041.366691 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.1053, "high": 0.1058, "low": 0.1035, "close": 0.1051, "volume": 396811.88, "close_time": 1767365999999, "quote_volume": 41564.041131, "trades": 734, "taker_buy_base": 191223.28, "taker_buy_quote": 20043.79523 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.1052, "high": 0.1055, "low": 0.1034, "close": 0.1043, "volume": 172020.83, "close_time": 1767369599999, "quote_volume": 17961.194021, "trades": 375, "taker_buy_base": 63747.96, "taker_buy_quote": 6665.165067 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1044, "high": 0.1062, "low": 0.1039, "close": 0.1061, "volume": 452856.81, "close_time": 1767373199999, "quote_volume": 47643.405829, "trades": 590, "taker_buy_base": 202715.15, "taker_buy_quote": 21367.731118 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.1062, "high": 0.1063, "low": 0.1056, "close": 0.1063, "volume": 441521.85, "close_time": 1767376799999, "quote_volume": 46810.18629, "trades": 286, "taker_buy_base": 99974.74, "taker_buy_quote": 10608.990692 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.1061, "high": 0.1066, "low": 0.105, "close": 0.1053, "volume": 201130.02, "close_time": 1767380399999, "quote_volume": 21319.286567, "trades": 338, "taker_buy_base": 88780.4, "taker_buy_quote": 9414.532768 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.1054, "high": 0.1065, "low": 0.1054, "close": 0.1064, "volume": 40986.34, "close_time": 1767383999999, "quote_volume": 4344.945266, "trades": 119, "taker_buy_base": 25062.26, "taker_buy_quote": 2656.721698 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1065, "high": 0.1065, "low": 0.1056, "close": 0.1059, "volume": 176563.27, "close_time": 1767387599999, "quote_volume": 18737.352381, "trades": 272, "taker_buy_base": 73209.83, "taker_buy_quote": 7770.059562 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.1059, "high": 0.1065, "low": 0.1057, "close": 0.1063, "volume": 165073.97, "close_time": 1767391199999, "quote_volume": 17528.749956, "trades": 378, "taker_buy_base": 103796.1, "taker_buy_quote": 11026.069315 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.1063, "high": 0.1076, "low": 0.106, "close": 0.1071, "volume": 285030.36, "close_time": 1767394799999, "quote_volume": 30482.223347, "trades": 584, "taker_buy_base": 196786.48, "taker_buy_quote": 21070.454747 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.1071, "high": 0.1074, "low": 0.1066, "close": 0.1069, "volume": 95188.76, "close_time": 1767398399999, "quote_volume": 10184.005529, "trades": 399, "taker_buy_base": 46529.08, "taker_buy_quote": 4980.108145 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1069, "high": 0.1076, "low": 0.1069, "close": 0.1072, "volume": 354538.03, "close_time": 1767401999999, "quote_volume": 38002.594625, "trades": 380, "taker_buy_base": 224616.31, "taker_buy_quote": 24074.377729 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.1071, "high": 0.1074, "low": 0.1069, "close": 0.1073, "volume": 42494.67, "close_time": 1767405599999, "quote_volume": 4554.548278, "trades": 182, "taker_buy_base": 20898.89, "taker_buy_quote": 2239.962638 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.1073, "high": 0.1076, "low": 0.107, "close": 0.1075, "volume": 139031.25, "close_time": 1767409199999, "quote_volume": 14889.89695, "trades": 177, "taker_buy_base": 67435.73, "taker_buy_quote": 7223.07751 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.1075, "high": 0.1083, "low": 0.1074, "close": 0.1082, "volume": 81076.05, "close_time": 1767412799999, "quote_volume": 8754.586714, "trades": 111, "taker_buy_base": 54523.07, "taker_buy_quote": 5887.477594 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1082, "high": 0.1083, "low": 0.1076, "close": 0.1078, "volume": 33929.65, "close_time": 1767416399999, "quote_volume": 3663.297976, "trades": 81, "taker_buy_base": 15691.72, "taker_buy_quote": 1695.137626 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.1078, "high": 0.1087, "low": 0.1073, "close": 0.1076, "volume": 298118.11, "close_time": 1767419999999, "quote_volume": 32225.068014, "trades": 340, "taker_buy_base": 142865.9, "taker_buy_quote": 15469.413161 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.1075, "high": 0.1088, "low": 0.1067, "close": 0.1067, "volume": 347803.65, "close_time": 1767423599999, "quote_volume": 37601.480432, "trades": 308, "taker_buy_base": 199595.83, "taker_buy_quote": 21626.577124 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.1068, "high": 0.107, "low": 0.1044, "close": 0.1051, "volume": 291115.56, "close_time": 1767427199999, "quote_volume": 30680.071305, "trades": 531, "taker_buy_base": 132318.13, "taker_buy_quote": 13932.501084 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1051, "high": 0.1059, "low": 0.1048, "close": 0.1054, "volume": 249907.27, "close_time": 1767430799999, "quote_volume": 26347.124108, "trades": 439, "taker_buy_base": 147000.77, "taker_buy_quote": 15499.700691 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.1055, "high": 0.1063, "low": 0.1051, "close": 0.1057, "volume": 148160.03, "close_time": 1767434399999, "quote_volume": 15638.315522, "trades": 333, "taker_buy_base": 26934.33, "taker_buy_quote": 2846.325756 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.1056, "high": 0.1059, "low": 0.1054, "close": 0.1055, "volume": 188054.49, "close_time": 1767437999999, "quote_volume": 19840.931551, "trades": 389, "taker_buy_base": 64310.4, "taker_buy_quote": 6784.846448 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.1054, "high": 0.1059, "low": 0.1052, "close": 0.1059, "volume": 38892.75, "close_time": 1767441599999, "quote_volume": 4103.371457, "trades": 112, "taker_buy_base": 25274.41, "taker_buy_quote": 2666.708576 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1058, "high": 0.1068, "low": 0.1056, "close": 0.1067, "volume": 176762.49, "close_time": 1767445199999, "quote_volume": 18762.067636, "trades": 261, "taker_buy_base": 87023.8, "taker_buy_quote": 9249.182453 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.1066, "high": 0.1073, "low": 0.1066, "close": 0.1069, "volume": 82361.52, "close_time": 1767448799999, "quote_volume": 8814.633164, "trades": 199, "taker_buy_base": 36981.26, "taker_buy_quote": 3957.154281 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.107, "high": 0.1072, "low": 0.1063, "close": 0.1065, "volume": 50936.26, "close_time": 1767452399999, "quote_volume": 5439.110479, "trades": 188, "taker_buy_base": 24180.38, "taker_buy_quote": 2582.683637 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.1064, "high": 0.1065, "low": 0.1058, "close": 0.106, "volume": 111120.31, "close_time": 1767455999999, "quote_volume": 11788.278177, "trades": 148, "taker_buy_base": 11205.66, "taker_buy_quote": 1189.379206 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1061, "high": 0.1082, "low": 0.1061, "close": 0.1075, "volume": 193005.45, "close_time": 1767459599999, "quote_volume": 20691.095928, "trades": 394, "taker_buy_base": 118935.12, "taker_buy_quote": 12774.284985 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.1074, "high": 0.1088, "low": 0.1073, "close": 0.1076, "volume": 364549.88, "close_time": 1767463199999, "quote_volume": 39468.538455, "trades": 398, "taker_buy_base": 206548.3, "taker_buy_quote": 22382.792702 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.1076, "high": 0.108, "low": 0.1071, "close": 0.1078, "volume": 145847.13, "close_time": 1767466799999, "quote_volume": 15687.189302, "trades": 231, "taker_buy_base": 88272.76, "taker_buy_quote": 9498.555685 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.1078, "high": 0.1107, "low": 0.1078, "close": 0.1088, "volume": 1204141.7, "close_time": 1767470399999, "quote_volume": 131801.838525, "trades": 1045, "taker_buy_base": 783929.25, "taker_buy_quote": 85781.445085 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1087, "high": 0.1089, "low": 0.1079, "close": 0.1083, "volume": 75223.67, "close_time": 1767473999999, "quote_volume": 8152.563587, "trades": 222, "taker_buy_base": 13587.65, "taker_buy_quote": 1470.711703 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.1082, "high": 0.1085, "low": 0.1078, "close": 0.1083, "volume": 51862.07, "close_time": 1767477599999, "quote_volume": 5606.566044, "trades": 143, "taker_buy_base": 23877.13, "taker_buy_quote": 2584.51671 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.1082, "high": 0.1087, "low": 0.108, "close": 0.1086, "volume": 81658.45, "close_time": 1767481199999, "quote_volume": 8846.169129, "trades": 185, "taker_buy_base": 32537.33, "taker_buy_quote": 3527.691194 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.1087, "high": 0.1091, "low": 0.1084, "close": 0.109, "volume": 126961.31, "close_time": 1767484799999, "quote_volume": 13816.944658, "trades": 150, "taker_buy_base": 111383.82, "taker_buy_quote": 12124.026822 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1091, "high": 0.1122, "low": 0.1091, "close": 0.111, "volume": 665672.61, "close_time": 1767488399999, "quote_volume": 73672.982132, "trades": 779, "taker_buy_base": 387392.76, "taker_buy_quote": 42896.947845 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.1109, "high": 0.1112, "low": 0.1104, "close": 0.1107, "volume": 123943.59, "close_time": 1767491999999, "quote_volume": 13724.445113, "trades": 186, "taker_buy_base": 36632.62, "taker_buy_quote": 4062.309636 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1089, "close": 0.1094, "volume": 451072.19, "close_time": 1767495599999, "quote_volume": 49329.70961, "trades": 335, "taker_buy_base": 109469.45, "taker_buy_quote": 11968.130384 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.1095, "high": 0.1101, "low": 0.1092, "close": 0.11, "volume": 185551.34, "close_time": 1767499199999, "quote_volume": 20340.994416, "trades": 324, "taker_buy_base": 87595.24, "taker_buy_quote": 9609.762736 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1099, "high": 0.1108, "low": 0.1098, "close": 0.1099, "volume": 245957.23, "close_time": 1767502799999, "quote_volume": 27125.805585, "trades": 231, "taker_buy_base": 116269.37, "taker_buy_quote": 12818.915097 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.11, "high": 0.1108, "low": 0.1098, "close": 0.1108, "volume": 95010.57, "close_time": 1767506399999, "quote_volume": 10469.907953, "trades": 225, "taker_buy_base": 70839.8, "taker_buy_quote": 7811.228068 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.1107, "high": 0.1108, "low": 0.1093, "close": 0.1094, "volume": 267792.59, "close_time": 1767509999999, "quote_volume": 29541.049932, "trades": 391, "taker_buy_base": 70756.04, "taker_buy_quote": 7805.732851 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1088, "close": 0.1092, "volume": 113835.04, "close_time": 1767513599999, "quote_volume": 12425.771848, "trades": 170, "taker_buy_base": 64565.78, "taker_buy_quote": 7046.81697 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1091, "high": 0.1094, "low": 0.1084, "close": 0.1094, "volume": 135892.37, "close_time": 1767517199999, "quote_volume": 14798.435091, "trades": 253, "taker_buy_base": 47782.72, "taker_buy_quote": 5209.382832 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.1094, "high": 0.11, "low": 0.1091, "close": 0.1097, "volume": 165060.32, "close_time": 1767520799999, "quote_volume": 18104.960434, "trades": 263, "taker_buy_base": 115010.45, "taker_buy_quote": 12617.909098 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.1098, "high": 0.1098, "low": 0.1092, "close": 0.1096, "volume": 109176.35, "close_time": 1767524399999, "quote_volume": 11965.012967, "trades": 143, "taker_buy_base": 30977.6, "taker_buy_quote": 3396.390049 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.1095, "high": 0.1097, "low": 0.1092, "close": 0.1094, "volume": 51923.94, "close_time": 1767527999999, "quote_volume": 5684.346193, "trades": 125, "taker_buy_base": 36246.61, "taker_buy_quote": 3968.996589 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1095, "high": 0.1105, "low": 0.1094, "close": 0.1094, "volume": 154588.4, "close_time": 1767531599999, "quote_volume": 16992.785178, "trades": 204, "taker_buy_base": 78035.96, "taker_buy_quote": 8587.687608 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.1094, "high": 0.1106, "low": 0.109, "close": 0.1106, "volume": 308422.57, "close_time": 1767535199999, "quote_volume": 33786.711896, "trades": 292, "taker_buy_base": 98481.41, "taker_buy_quote": 10804.457191 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.1104, "high": 0.111, "low": 0.1102, "close": 0.1108, "volume": 114029.09, "close_time": 1767538799999, "quote_volume": 12603.738885, "trades": 235, "taker_buy_base": 65335.02, "taker_buy_quote": 7220.19 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.1108, "high": 0.1112, "low": 0.1103, "close": 0.1112, "volume": 135594.96, "close_time": 1767542399999, "quote_volume": 15010.987174, "trades": 240, "taker_buy_base": 60344.08, "taker_buy_quote": 6686.880004 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1112, "high": 0.1122, "low": 0.1111, "close": 0.1122, "volume": 190006.47, "close_time": 1767545999999, "quote_volume": 21230.031141, "trades": 210, "taker_buy_base": 121389.84, "taker_buy_quote": 13569.061474 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.112, "high": 0.1122, "low": 0.1114, "close": 0.1119, "volume": 118783.24, "close_time": 1767549599999, "quote_volume": 13281.759074, "trades": 178, "taker_buy_base": 27060.11, "taker_buy_quote": 3027.868527 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.112, "high": 0.112, "low": 0.1105, "close": 0.1114, "volume": 203327.38, "close_time": 1767553199999, "quote_volume": 22625.212333, "trades": 318, "taker_buy_base": 64324.34, "taker_buy_quote": 7151.274081 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.1112, "high": 0.1112, "low": 0.1094, "close": 0.11, "volume": 191419.17, "close_time": 1767556799999, "quote_volume": 21048.58062, "trades": 464, "taker_buy_base": 96603.44, "taker_buy_quote": 10621.449136 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1099, "high": 0.1107, "low": 0.1096, "close": 0.1101, "volume": 286108.14, "close_time": 1767560399999, "quote_volume": 31482.89117, "trades": 211, "taker_buy_base": 45939.71, "taker_buy_quote": 5055.541025 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.1101, "high": 0.111, "low": 0.1095, "close": 0.1101, "volume": 152040.07, "close_time": 1767563999999, "quote_volume": 16780.455836, "trades": 226, "taker_buy_base": 116404.46, "taker_buy_quote": 12853.735623 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.1101, "high": 0.1105, "low": 0.1096, "close": 0.1097, "volume": 53991.91, "close_time": 1767567599999, "quote_volume": 5939.940499, "trades": 148, "taker_buy_base": 13792.16, "taker_buy_quote": 1518.508582 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.1099, "high": 0.1108, "low": 0.1098, "close": 0.1103, "volume": 134736.37, "close_time": 1767571199999, "quote_volume": 14876.923687, "trades": 246, "taker_buy_base": 98851.36, "taker_buy_quote": 10916.446814 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1102, "high": 0.111, "low": 0.109, "close": 0.1098, "volume": 415140.31, "close_time": 1767574799999, "quote_volume": 45500.216348, "trades": 524, "taker_buy_base": 94525.48, "taker_buy_quote": 10401.849085 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.1097, "high": 0.1112, "low": 0.1097, "close": 0.1109, "volume": 288773.39, "close_time": 1767578399999, "quote_volume": 31924.015553, "trades": 445, "taker_buy_base": 182719.26, "taker_buy_quote": 20209.131427 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.1109, "high": 0.1111, "low": 0.1096, "close": 0.1103, "volume": 129821.02, "close_time": 1767581999999, "quote_volume": 14301.675795, "trades": 334, "taker_buy_base": 78441.06, "taker_buy_quote": 8637.592204 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.1101, "high": 0.1104, "low": 0.1096, "close": 0.1101, "volume": 57683.05, "close_time": 1767585599999, "quote_volume": 6340.948941, "trades": 147, "taker_buy_base": 32261.75, "taker_buy_quote": 3546.751054 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1102, "high": 0.1104, "low": 0.1078, "close": 0.109, "volume": 446493.47, "close_time": 1767589199999, "quote_volume": 48842.325055, "trades": 418, "taker_buy_base": 111235.07, "taker_buy_quote": 12112.615827 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.1088, "high": 0.109, "low": 0.1082, "close": 0.1082, "volume": 68574.2, "close_time": 1767592799999, "quote_volume": 7450.153746, "trades": 157, "taker_buy_base": 23892.59, "taker_buy_quote": 2599.716019 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.1081, "high": 0.1085, "low": 0.1073, "close": 0.1081, "volume": 116201.19, "close_time": 1767596399999, "quote_volume": 12532.820322, "trades": 226, "taker_buy_base": 26297.33, "taker_buy_quote": 2839.304097 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.108, "high": 0.1091, "low": 0.1078, "close": 0.109, "volume": 83300.17, "close_time": 1767599999999, "quote_volume": 9026.246432, "trades": 177, "taker_buy_base": 42379.53, "taker_buy_quote": 4593.782414 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1091, "high": 0.1093, "low": 0.1083, "close": 0.1088, "volume": 356228.65, "close_time": 1767603599999, "quote_volume": 38823.517231, "trades": 373, "taker_buy_base": 148676.75, "taker_buy_quote": 16182.178558 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.1087, "high": 0.1087, "low": 0.1077, "close": 0.1078, "volume": 69738.54, "close_time": 1767607199999, "quote_volume": 7536.690918, "trades": 174, "taker_buy_base": 39663.76, "taker_buy_quote": 4287.23126 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.1079, "high": 0.1104, "low": 0.1076, "close": 0.1089, "volume": 559128.17, "close_time": 1767610799999, "quote_volume": 60878.274573, "trades": 459, "taker_buy_base": 429863.98, "taker_buy_quote": 46814.429359 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1082, "close": 0.1088, "volume": 245300.24, "close_time": 1767614399999, "quote_volume": 26611.125885, "trades": 255, "taker_buy_base": 170426.01, "taker_buy_quote": 18489.924427 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1088, "high": 0.1111, "low": 0.1083, "close": 0.11, "volume": 294966.29, "close_time": 1767617999999, "quote_volume": 32276.618996, "trades": 376, "taker_buy_base": 200876.06, "taker_buy_quote": 22021.3896 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.1101, "high": 0.1101, "low": 0.1089, "close": 0.1094, "volume": 758284.29, "close_time": 1767621599999, "quote_volume": 82961.99692, "trades": 610, "taker_buy_base": 278065.42, "taker_buy_quote": 30450.61047 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.1093, "high": 0.1113, "low": 0.109, "close": 0.1109, "volume": 163916.76, "close_time": 1767625199999, "quote_volume": 18026.142286, "trades": 402, "taker_buy_base": 106021.77, "taker_buy_quote": 11654.428997 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.1109, "high": 0.1127, "low": 0.11, "close": 0.1127, "volume": 306863.46, "close_time": 1767628799999, "quote_volume": 34227.676138, "trades": 595, "taker_buy_base": 157022.43, "taker_buy_quote": 17528.057109 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1127, "high": 0.1149, "low": 0.1121, "close": 0.1135, "volume": 1661222.01, "close_time": 1767632399999, "quote_volume": 188729.454549, "trades": 1467, "taker_buy_base": 914020.6, "taker_buy_quote": 103957.648486 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.1135, "high": 0.1148, "low": 0.1125, "close": 0.1144, "volume": 479481.64, "close_time": 1767635999999, "quote_volume": 54377.913084, "trades": 516, "taker_buy_base": 178467.22, "taker_buy_quote": 20282.635617 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.1145, "high": 0.1178, "low": 0.1139, "close": 0.1163, "volume": 1173137.97, "close_time": 1767639599999, "quote_volume": 136374.859018, "trades": 1086, "taker_buy_base": 660107.66, "taker_buy_quote": 76732.564648 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.1162, "high": 0.1174, "low": 0.1159, "close": 0.1163, "volume": 515770.64, "close_time": 1767643199999, "quote_volume": 60098.729653, "trades": 633, "taker_buy_base": 289447.57, "taker_buy_quote": 33728.736083 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1162, "high": 0.117, "low": 0.116, "close": 0.1163, "volume": 423896.93, "close_time": 1767646799999, "quote_volume": 49347.322997, "trades": 588, "taker_buy_base": 218817.03, "taker_buy_quote": 25475.936025 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.1162, "high": 0.1165, "low": 0.1153, "close": 0.1154, "volume": 374573.35, "close_time": 1767650399999, "quote_volume": 43382.74994, "trades": 370, "taker_buy_base": 196842.21, "taker_buy_quote": 22798.805299 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.1154, "high": 0.1172, "low": 0.1154, "close": 0.1164, "volume": 109643.01, "close_time": 1767653999999, "quote_volume": 12771.731254, "trades": 221, "taker_buy_base": 79066.61, "taker_buy_quote": 9212.673039 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.1163, "high": 0.1163, "low": 0.1149, "close": 0.1149, "volume": 393993.95, "close_time": 1767657599999, "quote_volume": 45491.172018, "trades": 374, "taker_buy_base": 74719.92, "taker_buy_quote": 8615.636805 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1148, "high": 0.1149, "low": 0.1132, "close": 0.1143, "volume": 191540.24, "close_time": 1767661199999, "quote_volume": 21855.708799, "trades": 263, "taker_buy_base": 65636.22, "taker_buy_quote": 7488.700673 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.1144, "high": 0.1152, "low": 0.1136, "close": 0.1138, "volume": 212579.88, "close_time": 1767664799999, "quote_volume": 24368.899056, "trades": 322, "taker_buy_base": 90406.85, "taker_buy_quote": 10388.825052 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.1139, "high": 0.1151, "low": 0.1135, "close": 0.1142, "volume": 219447.0, "close_time": 1767668399999, "quote_volume": 25075.067568, "trades": 242, "taker_buy_base": 159528.18, "taker_buy_quote": 18222.485919 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.1142, "high": 0.1158, "low": 0.1142, "close": 0.1157, "volume": 127497.76, "close_time": 1767671999999, "quote_volume": 14685.068304, "trades": 175, "taker_buy_base": 93483.1, "taker_buy_quote": 10766.738558 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1157, "high": 0.1162, "low": 0.1152, "close": 0.1156, "volume": 156878.73, "close_time": 1767675599999, "quote_volume": 18140.610187, "trades": 224, "taker_buy_base": 48281.58, "taker_buy_quote": 5590.912377 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.1155, "high": 0.1157, "low": 0.1137, "close": 0.1146, "volume": 398615.83, "close_time": 1767679199999, "quote_volume": 45566.293549, "trades": 465, "taker_buy_base": 175305.18, "taker_buy_quote": 20068.108519 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.1147, "high": 0.1157, "low": 0.1139, "close": 0.115, "volume": 221705.61, "close_time": 1767682799999, "quote_volume": 25491.447456, "trades": 336, "taker_buy_base": 133723.49, "taker_buy_quote": 15371.945948 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.1149, "high": 0.1149, "low": 0.1136, "close": 0.1143, "volume": 310926.29, "close_time": 1767686399999, "quote_volume": 35486.227979, "trades": 404, "taker_buy_base": 147722.34, "taker_buy_quote": 16867.386172 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1143, "high": 0.1164, "low": 0.114, "close": 0.1153, "volume": 482885.67, "close_time": 1767689999999, "quote_volume": 55712.719851, "trades": 1093, "taker_buy_base": 312290.39, "taker_buy_quote": 36005.598697 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.1153, "high": 0.1157, "low": 0.1148, "close": 0.115, "volume": 455310.93, "close_time": 1767693599999, "quote_volume": 52465.436526, "trades": 609, "taker_buy_base": 260294.01, "taker_buy_quote": 29997.091076 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.1149, "high": 0.1164, "low": 0.1148, "close": 0.1157, "volume": 327723.23, "close_time": 1767697199999, "quote_volume": 37929.447538, "trades": 456, "taker_buy_base": 249246.31, "taker_buy_quote": 28850.706988 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.1157, "high": 0.117, "low": 0.1156, "close": 0.117, "volume": 182567.45, "close_time": 1767700799999, "quote_volume": 21279.871545, "trades": 283, "taker_buy_base": 120794.56, "taker_buy_quote": 14079.526562 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.117, "high": 0.1183, "low": 0.1166, "close": 0.1183, "volume": 310429.54, "close_time": 1767704399999, "quote_volume": 36431.445979, "trades": 445, "taker_buy_base": 175474.78, "taker_buy_quote": 20614.697908 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.1182, "high": 0.1191, "low": 0.1178, "close": 0.1181, "volume": 648983.1, "close_time": 1767707999999, "quote_volume": 76873.767296, "trades": 703, "taker_buy_base": 352878.05, "taker_buy_quote": 41844.938163 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.118, "high": 0.1194, "low": 0.1167, "close": 0.1176, "volume": 507735.59, "close_time": 1767711599999, "quote_volume": 60066.860542, "trades": 771, "taker_buy_base": 181261.53, "taker_buy_quote": 21429.637758 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.1175, "high": 0.1178, "low": 0.115, "close": 0.1157, "volume": 489246.1, "close_time": 1767715199999, "quote_volume": 56912.531347, "trades": 786, "taker_buy_base": 192674.68, "taker_buy_quote": 22408.513132 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1157, "high": 0.1162, "low": 0.1125, "close": 0.1137, "volume": 640196.52, "close_time": 1767718799999, "quote_volume": 73047.50722, "trades": 995, "taker_buy_base": 283457.44, "taker_buy_quote": 32338.081452 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.1138, "high": 0.1141, "low": 0.1103, "close": 0.1106, "volume": 443771.55, "close_time": 1767722399999, "quote_volume": 49933.433824, "trades": 726, "taker_buy_base": 148159.62, "taker_buy_quote": 16681.233879 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.1105, "high": 0.1133, "low": 0.1103, "close": 0.1129, "volume": 220415.04, "close_time": 1767725999999, "quote_volume": 24741.325103, "trades": 339, "taker_buy_base": 148437.88, "taker_buy_quote": 16659.419431 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.1129, "high": 0.1135, "low": 0.1126, "close": 0.1129, "volume": 55908.2, "close_time": 1767729599999, "quote_volume": 6318.895341, "trades": 178, "taker_buy_base": 28856.59, "taker_buy_quote": 3262.777841 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1129, "high": 0.1149, "low": 0.1129, "close": 0.1146, "volume": 62455.39, "close_time": 1767733199999, "quote_volume": 7133.992972, "trades": 159, "taker_buy_base": 43338.82, "taker_buy_quote": 4948.867879 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.1145, "high": 0.1172, "low": 0.1143, "close": 0.1171, "volume": 197617.14, "close_time": 1767736799999, "quote_volume": 22942.128646, "trades": 512, "taker_buy_base": 107128.98, "taker_buy_quote": 12413.221139 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.1171, "high": 0.1179, "low": 0.1162, "close": 0.1166, "volume": 125097.88, "close_time": 1767740399999, "quote_volume": 14650.218123, "trades": 343, "taker_buy_base": 41993.25, "taker_buy_quote": 4912.418065 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.1166, "high": 0.1173, "low": 0.1166, "close": 0.1171, "volume": 90644.94, "close_time": 1767743999999, "quote_volume": 10608.593749, "trades": 177, "taker_buy_base": 64897.4, "taker_buy_quote": 7598.867467 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1171, "high": 0.1173, "low": 0.1144, "close": 0.1145, "volume": 322547.1, "close_time": 1767747599999, "quote_volume": 37380.73966, "trades": 424, "taker_buy_base": 188840.03, "taker_buy_quote": 21899.712291 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.1145, "high": 0.1149, "low": 0.1137, "close": 0.114, "volume": 130529.2, "close_time": 1767751199999, "quote_volume": 14918.606507, "trades": 445, "taker_buy_base": 52027.2, "taker_buy_quote": 5949.909618 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.114, "high": 0.115, "low": 0.1136, "close": 0.115, "volume": 61555.75, "close_time": 1767754799999, "quote_volume": 7036.318829, "trades": 210, "taker_buy_base": 41264.11, "taker_buy_quote": 4721.085681 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.115, "high": 0.1155, "low": 0.1147, "close": 0.1149, "volume": 43695.57, "close_time": 1767758399999, "quote_volume": 5025.141658, "trades": 128, "taker_buy_base": 11806.01, "taker_buy_quote": 1359.083705 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1148, "high": 0.1151, "low": 0.1144, "close": 0.1146, "volume": 116966.79, "close_time": 1767761999999, "quote_volume": 13436.623479, "trades": 148, "taker_buy_base": 13833.77, "taker_buy_quote": 1588.548343 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.1145, "high": 0.1161, "low": 0.1142, "close": 0.1145, "volume": 149322.74, "close_time": 1767765599999, "quote_volume": 17175.086984, "trades": 297, "taker_buy_base": 67399.3, "taker_buy_quote": 7764.1929 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.1146, "high": 0.1148, "low": 0.1141, "close": 0.1144, "volume": 86593.03, "close_time": 1767769199999, "quote_volume": 9909.528852, "trades": 238, "taker_buy_base": 50068.83, "taker_buy_quote": 5731.70694 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.1144, "high": 0.1166, "low": 0.1144, "close": 0.1164, "volume": 138004.86, "close_time": 1767772799999, "quote_volume": 15993.551654, "trades": 350, "taker_buy_base": 101834.85, "taker_buy_quote": 11801.291323 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1164, "high": 0.117, "low": 0.116, "close": 0.1166, "volume": 145523.54, "close_time": 1767776399999, "quote_volume": 16954.352139, "trades": 412, "taker_buy_base": 98502.42, "taker_buy_quote": 11476.119686 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.1165, "high": 0.1169, "low": 0.1143, "close": 0.1145, "volume": 414146.38, "close_time": 1767779999999, "quote_volume": 47827.867767, "trades": 760, "taker_buy_base": 104909.62, "taker_buy_quote": 12097.520077 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.1145, "high": 0.1151, "low": 0.1143, "close": 0.115, "volume": 91283.3, "close_time": 1767783599999, "quote_volume": 10460.604721, "trades": 214, "taker_buy_base": 59157.02, "taker_buy_quote": 6780.939084 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.1148, "high": 0.1153, "low": 0.1148, "close": 0.1152, "volume": 36725.39, "close_time": 1767787199999, "quote_volume": 4227.220707, "trades": 123, "taker_buy_base": 20754.76, "taker_buy_quote": 2388.284543 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1152, "high": 0.1153, "low": 0.1138, "close": 0.1139, "volume": 195787.55, "close_time": 1767790799999, "quote_volume": 22383.975555, "trades": 337, "taker_buy_base": 60251.31, "taker_buy_quote": 6900.378199 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.1138, "high": 0.1144, "low": 0.1132, "close": 0.1132, "volume": 181280.48, "close_time": 1767794399999, "quote_volume": 20630.204955, "trades": 418, "taker_buy_base": 97536.39, "taker_buy_quote": 11112.127314 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.1132, "high": 0.1132, "low": 0.1109, "close": 0.1128, "volume": 333902.11, "close_time": 1767797999999, "quote_volume": 37416.355963, "trades": 763, "taker_buy_base": 128569.72, "taker_buy_quote": 14397.92379 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.1129, "high": 0.1129, "low": 0.1105, "close": 0.1113, "volume": 352918.11, "close_time": 1767801599999, "quote_volume": 39315.65463, "trades": 786, "taker_buy_base": 153045.95, "taker_buy_quote": 17043.983607 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1113, "high": 0.1123, "low": 0.111, "close": 0.1117, "volume": 175619.89, "close_time": 1767805199999, "quote_volume": 19624.351351, "trades": 469, "taker_buy_base": 113294.76, "taker_buy_quote": 12665.97035 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.1117, "high": 0.1124, "low": 0.1113, "close": 0.1115, "volume": 144894.27, "close_time": 1767808799999, "quote_volume": 16188.194506, "trades": 457, "taker_buy_base": 68925.91, "taker_buy_quote": 7698.678255 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.1115, "high": 0.1125, "low": 0.1113, "close": 0.1119, "volume": 176372.85, "close_time": 1767812399999, "quote_volume": 19717.045468, "trades": 344, "taker_buy_base": 94122.07, "taker_buy_quote": 10533.873973 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.1119, "high": 0.1122, "low": 0.111, "close": 0.1119, "volume": 157550.09, "close_time": 1767815999999, "quote_volume": 17589.955169, "trades": 438, "taker_buy_base": 72601.64, "taker_buy_quote": 8115.855387 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1118, "high": 0.1118, "low": 0.1107, "close": 0.1113, "volume": 149914.5, "close_time": 1767819599999, "quote_volume": 16664.439342, "trades": 300, "taker_buy_base": 72887.49, "taker_buy_quote": 8098.67058 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.1113, "high": 0.1117, "low": 0.111, "close": 0.1111, "volume": 141225.54, "close_time": 1767823199999, "quote_volume": 15714.150465, "trades": 190, "taker_buy_base": 50230.28, "taker_buy_quote": 5591.485997 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.1111, "high": 0.112, "low": 0.1106, "close": 0.1108, "volume": 251949.79, "close_time": 1767826799999, "quote_volume": 27993.186694, "trades": 282, "taker_buy_base": 41962.07, "taker_buy_quote": 4669.952255 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.1107, "high": 0.1118, "low": 0.1103, "close": 0.1113, "volume": 124790.92, "close_time": 1767830399999, "quote_volume": 13856.678029, "trades": 276, "taker_buy_base": 60489.71, "taker_buy_quote": 6725.935019 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1112, "high": 0.112, "low": 0.1112, "close": 0.1119, "volume": 87922.99, "close_time": 1767833999999, "quote_volume": 9805.628738, "trades": 220, "taker_buy_base": 65679.26, "taker_buy_quote": 7322.940807 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.1119, "high": 0.1129, "low": 0.1117, "close": 0.1129, "volume": 197456.25, "close_time": 1767837599999, "quote_volume": 22178.060157, "trades": 370, "taker_buy_base": 171917.92, "taker_buy_quote": 19312.461478 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.1128, "high": 0.1134, "low": 0.1122, "close": 0.1127, "volume": 212813.09, "close_time": 1767841199999, "quote_volume": 23991.948798, "trades": 396, "taker_buy_base": 95534.27, "taker_buy_quote": 10777.71192 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.1126, "high": 0.1134, "low": 0.1115, "close": 0.1118, "volume": 69861.38, "close_time": 1767844799999, "quote_volume": 7852.987619, "trades": 222, "taker_buy_base": 34623.06, "taker_buy_quote": 3894.46821 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1117, "high": 0.1129, "low": 0.1115, "close": 0.1123, "volume": 89917.0, "close_time": 1767848399999, "quote_volume": 10072.396059, "trades": 313, "taker_buy_base": 45232.79, "taker_buy_quote": 5070.337684 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.1124, "high": 0.1134, "low": 0.1122, "close": 0.1124, "volume": 100533.82, "close_time": 1767851999999, "quote_volume": 11333.950735, "trades": 277, "taker_buy_base": 38044.98, "taker_buy_quote": 4290.759784 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.1124, "high": 0.113, "low": 0.1094, "close": 0.1095, "volume": 517579.01, "close_time": 1767855599999, "quote_volume": 57786.761925, "trades": 634, "taker_buy_base": 142773.35, "taker_buy_quote": 16003.434988 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.1096, "high": 0.1114, "low": 0.1085, "close": 0.1112, "volume": 370071.57, "close_time": 1767859199999, "quote_volume": 40645.05852, "trades": 510, "taker_buy_base": 229075.01, "taker_buy_quote": 25162.265466 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1112, "high": 0.1122, "low": 0.1097, "close": 0.1098, "volume": 184291.34, "close_time": 1767862799999, "quote_volume": 20523.897396, "trades": 340, "taker_buy_base": 103669.4, "taker_buy_quote": 11572.318015 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.1099, "high": 0.11, "low": 0.1075, "close": 0.1079, "volume": 385406.96, "close_time": 1767866399999, "quote_volume": 41931.107981, "trades": 428, "taker_buy_base": 170932.3, "taker_buy_quote": 18605.290637 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.1078, "high": 0.1093, "low": 0.1072, "close": 0.1091, "volume": 225288.48, "close_time": 1767869999999, "quote_volume": 24459.375934, "trades": 306, "taker_buy_base": 180028.83, "taker_buy_quote": 19555.379146 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.109, "high": 0.1091, "low": 0.1074, "close": 0.108, "volume": 156064.74, "close_time": 1767873599999, "quote_volume": 16893.817162, "trades": 295, "taker_buy_base": 27770.15, "taker_buy_quote": 2999.111331 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.108, "high": 0.108, "low": 0.1061, "close": 0.1067, "volume": 349837.85, "close_time": 1767877199999, "quote_volume": 37399.265743, "trades": 507, "taker_buy_base": 75989.57, "taker_buy_quote": 8125.950641 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.1067, "high": 0.1069, "low": 0.106, "close": 0.1064, "volume": 182828.3, "close_time": 1767880799999, "quote_volume": 19474.262693, "trades": 387, "taker_buy_base": 127984.45, "taker_buy_quote": 13635.455428 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.1064, "high": 0.107, "low": 0.1051, "close": 0.1067, "volume": 316054.46, "close_time": 1767884399999, "quote_volume": 33493.526188, "trades": 595, "taker_buy_base": 141176.5, "taker_buy_quote": 14971.998554 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.1065, "high": 0.1095, "low": 0.1057, "close": 0.1095, "volume": 324958.38, "close_time": 1767887999999, "quote_volume": 35021.73396, "trades": 670, "taker_buy_base": 192000.49, "taker_buy_quote": 20704.847569 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1095, "high": 0.1098, "low": 0.1083, "close": 0.1095, "volume": 177623.91, "close_time": 1767891599999, "quote_volume": 19368.76329, "trades": 464, "taker_buy_base": 81186.01, "taker_buy_quote": 8864.96856 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.1096, "high": 0.11, "low": 0.1088, "close": 0.1096, "volume": 252062.49, "close_time": 1767895199999, "quote_volume": 27567.830264, "trades": 473, "taker_buy_base": 118157.54, "taker_buy_quote": 12920.336695 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.1095, "high": 0.1098, "low": 0.1087, "close": 0.1089, "volume": 109862.97, "close_time": 1767898799999, "quote_volume": 11998.81796, "trades": 246, "taker_buy_base": 60023.31, "taker_buy_quote": 6562.309167 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.109, "high": 0.1093, "low": 0.1084, "close": 0.1086, "volume": 46207.73, "close_time": 1767902399999, "quote_volume": 5030.312438, "trades": 159, "taker_buy_base": 25353.34, "taker_buy_quote": 2760.250259 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1086, "high": 0.109, "low": 0.1079, "close": 0.1088, "volume": 77770.11, "close_time": 1767905999999, "quote_volume": 8420.994045, "trades": 211, "taker_buy_base": 25855.13, "taker_buy_quote": 2800.258718 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.1088, "high": 0.1104, "low": 0.1088, "close": 0.1102, "volume": 190151.62, "close_time": 1767909599999, "quote_volume": 20886.861598, "trades": 414, "taker_buy_base": 78519.81, "taker_buy_quote": 8625.378912 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.1102, "high": 0.1108, "low": 0.1092, "close": 0.1101, "volume": 240064.07, "close_time": 1767913199999, "quote_volume": 26449.856716, "trades": 298, "taker_buy_base": 139536.02, "taker_buy_quote": 15370.540634 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.1101, "high": 0.1103, "low": 0.1096, "close": 0.1096, "volume": 84350.34, "close_time": 1767916799999, "quote_volume": 9270.473392, "trades": 252, "taker_buy_base": 8993.18, "taker_buy_quote": 988.604772 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1097, "high": 0.1099, "low": 0.1095, "close": 0.1096, "volume": 40711.54, "close_time": 1767920399999, "quote_volume": 4466.190693, "trades": 305, "taker_buy_base": 10362.95, "taker_buy_quote": 1137.450186 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.1096, "high": 0.1105, "low": 0.1083, "close": 0.1086, "volume": 285540.72, "close_time": 1767923999999, "quote_volume": 31205.379276, "trades": 610, "taker_buy_base": 120790.4, "taker_buy_quote": 13216.296281 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.1085, "high": 0.1093, "low": 0.1079, "close": 0.1084, "volume": 419622.81, "close_time": 1767927599999, "quote_volume": 45463.015706, "trades": 494, "taker_buy_base": 187220.48, "taker_buy_quote": 20269.165494 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.1084, "high": 0.1099, "low": 0.1083, "close": 0.1096, "volume": 194965.4, "close_time": 1767931199999, "quote_volume": 21309.409239, "trades": 425, "taker_buy_base": 101319.35, "taker_buy_quote": 11082.210301 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1097, "high": 0.1103, "low": 0.1097, "close": 0.1098, "volume": 54945.56, "close_time": 1767934799999, "quote_volume": 6039.25479, "trades": 143, "taker_buy_base": 32839.49, "taker_buy_quote": 3609.774653 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.1098, "high": 0.1101, "low": 0.1097, "close": 0.1101, "volume": 32543.08, "close_time": 1767938399999, "quote_volume": 3575.165353, "trades": 68, "taker_buy_base": 25983.07, "taker_buy_quote": 2854.602531 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.1102, "high": 0.1102, "low": 0.1094, "close": 0.1102, "volume": 64074.09, "close_time": 1767941999999, "quote_volume": 7028.246338, "trades": 131, "taker_buy_base": 15640.22, "taker_buy_quote": 1715.74436 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.1101, "high": 0.1101, "low": 0.1094, "close": 0.1095, "volume": 34758.79, "close_time": 1767945599999, "quote_volume": 3810.059998, "trades": 94, "taker_buy_base": 21809.75, "taker_buy_quote": 2390.047372 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1094, "high": 0.1096, "low": 0.1066, "close": 0.1073, "volume": 169204.55, "close_time": 1767949199999, "quote_volume": 18259.738568, "trades": 369, "taker_buy_base": 50275.55, "taker_buy_quote": 5420.169419 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.1074, "high": 0.109, "low": 0.1074, "close": 0.1086, "volume": 83908.91, "close_time": 1767952799999, "quote_volume": 9091.037528, "trades": 243, "taker_buy_base": 48037.66, "taker_buy_quote": 5205.436089 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.1086, "high": 0.1086, "low": 0.1079, "close": 0.1084, "volume": 71925.39, "close_time": 1767956399999, "quote_volume": 7779.821416, "trades": 215, "taker_buy_base": 50178.44, "taker_buy_quote": 5426.436305 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.1084, "high": 0.109, "low": 0.108, "close": 0.1082, "volume": 132946.16, "close_time": 1767959999999, "quote_volume": 14430.611126, "trades": 304, "taker_buy_base": 59377.87, "taker_buy_quote": 6451.111211 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1082, "high": 0.1084, "low": 0.1074, "close": 0.108, "volume": 70521.55, "close_time": 1767963599999, "quote_volume": 7613.414089, "trades": 173, "taker_buy_base": 26165.95, "taker_buy_quote": 2821.679211 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.1079, "high": 0.1102, "low": 0.1079, "close": 0.1097, "volume": 315771.67, "close_time": 1767967199999, "quote_volume": 34600.549656, "trades": 486, "taker_buy_base": 203901.03, "taker_buy_quote": 22332.540633 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.1097, "high": 0.1097, "low": 0.1076, "close": 0.1079, "volume": 240737.08, "close_time": 1767970799999, "quote_volume": 26094.736704, "trades": 549, "taker_buy_base": 85959.08, "taker_buy_quote": 9313.132854 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.1079, "high": 0.1115, "low": 0.1076, "close": 0.1095, "volume": 303372.79, "close_time": 1767974399999, "quote_volume": 33352.390232, "trades": 660, "taker_buy_base": 192643.71, "taker_buy_quote": 21184.272883 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1096, "high": 0.1109, "low": 0.1094, "close": 0.11, "volume": 135441.39, "close_time": 1767977999999, "quote_volume": 14905.957087, "trades": 379, "taker_buy_base": 74836.4, "taker_buy_quote": 8239.011744 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.1102, "high": 0.1102, "low": 0.1086, "close": 0.1096, "volume": 84337.34, "close_time": 1767981599999, "quote_volume": 9210.040947, "trades": 262, "taker_buy_base": 33007.02, "taker_buy_quote": 3606.022809 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.1096, "high": 0.1099, "low": 0.1078, "close": 0.1091, "volume": 156029.37, "close_time": 1767985199999, "quote_volume": 16982.483732, "trades": 355, "taker_buy_base": 68866.38, "taker_buy_quote": 7506.976013 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.1091, "high": 0.1091, "low": 0.1078, "close": 0.1082, "volume": 139224.75, "close_time": 1767988799999, "quote_volume": 15055.597735, "trades": 352, "taker_buy_base": 38418.5, "taker_buy_quote": 4154.131102 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1081, "high": 0.1093, "low": 0.108, "close": 0.1087, "volume": 69656.05, "close_time": 1767992399999, "quote_volume": 7569.311589, "trades": 201, "taker_buy_base": 28886.82, "taker_buy_quote": 3139.675731 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.1087, "high": 0.1099, "low": 0.1084, "close": 0.1097, "volume": 101572.84, "close_time": 1767995999999, "quote_volume": 11103.764353, "trades": 201, "taker_buy_base": 65882.88, "taker_buy_quote": 7205.778858 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.1098, "high": 0.1099, "low": 0.1093, "close": 0.1095, "volume": 50085.26, "close_time": 1767999599999, "quote_volume": 5486.349471, "trades": 181, "taker_buy_base": 15471.41, "taker_buy_quote": 1695.588097 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.1095, "high": 0.1101, "low": 0.1094, "close": 0.1095, "volume": 37551.22, "close_time": 1768003199999, "quote_volume": 4124.864572, "trades": 109, "taker_buy_base": 29512.16, "taker_buy_quote": 3242.427187 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1086, "close": 0.1089, "volume": 25028.21, "close_time": 1768006799999, "quote_volume": 2724.667128, "trades": 86, "taker_buy_base": 8495.07, "taker_buy_quote": 924.61925 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.1089, "high": 0.109, "low": 0.1086, "close": 0.1086, "volume": 16132.08, "close_time": 1768010399999, "quote_volume": 1754.755289, "trades": 71, "taker_buy_base": 7692.79, "taker_buy_quote": 837.076208 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.1087, "high": 0.1088, "low": 0.108, "close": 0.1085, "volume": 20737.33, "close_time": 1768013999999, "quote_volume": 2249.126175, "trades": 63, "taker_buy_base": 11442.7, "taker_buy_quote": 1241.816318 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.1084, "high": 0.1084, "low": 0.1074, "close": 0.108, "volume": 66907.08, "close_time": 1768017599999, "quote_volume": 7210.288464, "trades": 192, "taker_buy_base": 23264.6, "taker_buy_quote": 2507.642771 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.108, "high": 0.1081, "low": 0.1075, "close": 0.1079, "volume": 52160.24, "close_time": 1768021199999, "quote_volume": 5622.538158, "trades": 133, "taker_buy_base": 28045.81, "taker_buy_quote": 3023.683318 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.1078, "high": 0.1079, "low": 0.1075, "close": 0.1076, "volume": 26155.65, "close_time": 1768024799999, "quote_volume": 2816.788716, "trades": 63, "taker_buy_base": 12304.06, "taker_buy_quote": 1325.95412 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.1076, "high": 0.1081, "low": 0.1071, "close": 0.1079, "volume": 51474.98, "close_time": 1768028399999, "quote_volume": 5544.724986, "trades": 117, "taker_buy_base": 38009.44, "taker_buy_quote": 4095.552465 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.1079, "high": 0.1088, "low": 0.1078, "close": 0.1088, "volume": 34554.84, "close_time": 1768031999999, "quote_volume": 3745.077138, "trades": 99, "taker_buy_base": 20335.68, "taker_buy_quote": 2202.962152 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1087, "high": 0.1092, "low": 0.1086, "close": 0.1091, "volume": 26666.05, "close_time": 1768035599999, "quote_volume": 2905.05199, "trades": 94, "taker_buy_base": 15162.93, "taker_buy_quote": 1652.093867 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.1093, "high": 0.1096, "low": 0.1092, "close": 0.1093, "volume": 56898.0, "close_time": 1768039199999, "quote_volume": 6226.296311, "trades": 146, "taker_buy_base": 35076.71, "taker_buy_quote": 3838.55207 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.1094, "high": 0.1095, "low": 0.1088, "close": 0.1092, "volume": 54358.93, "close_time": 1768042799999, "quote_volume": 5933.06915, "trades": 146, "taker_buy_base": 24596.38, "taker_buy_quote": 2686.535203 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.1091, "high": 0.1096, "low": 0.1087, "close": 0.1096, "volume": 62235.89, "close_time": 1768046399999, "quote_volume": 6781.42984, "trades": 331, "taker_buy_base": 26395.19, "taker_buy_quote": 2877.176758 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1096, "high": 0.1098, "low": 0.1091, "close": 0.1094, "volume": 200175.3, "close_time": 1768049999999, "quote_volume": 21897.851905, "trades": 612, "taker_buy_base": 67603.95, "taker_buy_quote": 7392.961599 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.1094, "high": 0.1098, "low": 0.1093, "close": 0.1094, "volume": 33468.08, "close_time": 1768053599999, "quote_volume": 3664.11732, "trades": 181, "taker_buy_base": 12361.8, "taker_buy_quote": 1353.701823 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.1093, "high": 0.1094, "low": 0.1087, "close": 0.1089, "volume": 38115.94, "close_time": 1768057199999, "quote_volume": 4151.899413, "trades": 233, "taker_buy_base": 9050.47, "taker_buy_quote": 985.941548 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.1089, "high": 0.1092, "low": 0.1088, "close": 0.1089, "volume": 21592.69, "close_time": 1768060799999, "quote_volume": 2354.997565, "trades": 115, "taker_buy_base": 6505.68, "taker_buy_quote": 709.445899 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1089, "high": 0.1099, "low": 0.1083, "close": 0.1093, "volume": 252609.35, "close_time": 1768064399999, "quote_volume": 27654.589219, "trades": 268, "taker_buy_base": 192003.33, "taker_buy_quote": 21028.180122 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.1091, "high": 0.1096, "low": 0.1086, "close": 0.1086, "volume": 43312.7, "close_time": 1768067999999, "quote_volume": 4725.188603, "trades": 215, "taker_buy_base": 9711.36, "taker_buy_quote": 1059.57334 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.1086, "high": 0.1094, "low": 0.1086, "close": 0.1092, "volume": 22155.69, "close_time": 1768071599999, "quote_volume": 2416.655884, "trades": 122, "taker_buy_base": 9846.76, "taker_buy_quote": 1073.247251 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.1091, "high": 0.1105, "low": 0.1091, "close": 0.1102, "volume": 123756.48, "close_time": 1768075199999, "quote_volume": 13564.322075, "trades": 266, "taker_buy_base": 95905.83, "taker_buy_quote": 10509.454917 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1104, "high": 0.1105, "low": 0.1095, "close": 0.1096, "volume": 67220.96, "close_time": 1768078799999, "quote_volume": 7386.699866, "trades": 79, "taker_buy_base": 7406.45, "taker_buy_quote": 815.624934 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.1096, "high": 0.1096, "low": 0.1089, "close": 0.1089, "volume": 39176.31, "close_time": 1768082399999, "quote_volume": 4281.880236, "trades": 95, "taker_buy_base": 8523.86, "taker_buy_quote": 932.646097 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1072, "close": 0.1073, "volume": 242587.15, "close_time": 1768085999999, "quote_volume": 26239.716257, "trades": 302, "taker_buy_base": 38067.4, "taker_buy_quote": 4122.77184 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.1072, "high": 0.108, "low": 0.1072, "close": 0.1078, "volume": 53753.18, "close_time": 1768089599999, "quote_volume": 5783.223202, "trades": 175, "taker_buy_base": 31363.36, "taker_buy_quote": 3372.253628 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1078, "high": 0.1081, "low": 0.1076, "close": 0.1081, "volume": 41662.4, "close_time": 1768093199999, "quote_volume": 4489.837901, "trades": 91, "taker_buy_base": 16265.81, "taker_buy_quote": 1754.072256 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.1081, "high": 0.1086, "low": 0.108, "close": 0.1086, "volume": 17700.79, "close_time": 1768096799999, "quote_volume": 1916.196866, "trades": 53, "taker_buy_base": 12400.73, "taker_buy_quote": 1343.000008 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.1087, "high": 0.1087, "low": 0.1083, "close": 0.1084, "volume": 39342.17, "close_time": 1768100399999, "quote_volume": 4270.484138, "trades": 80, "taker_buy_base": 11300.42, "taker_buy_quote": 1226.921344 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.1083, "high": 0.1084, "low": 0.108, "close": 0.1084, "volume": 9510.94, "close_time": 1768103999999, "quote_volume": 1029.351236, "trades": 36, "taker_buy_base": 5077.86, "taker_buy_quote": 549.838932 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1084, "high": 0.1087, "low": 0.1082, "close": 0.1087, "volume": 14079.42, "close_time": 1768107599999, "quote_volume": 1526.603976, "trades": 49, "taker_buy_base": 6829.62, "taker_buy_quote": 740.946934 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.1086, "high": 0.1087, "low": 0.1082, "close": 0.1085, "volume": 22777.1, "close_time": 1768111199999, "quote_volume": 2471.649271, "trades": 72, "taker_buy_base": 10884.22, "taker_buy_quote": 1180.988289 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.1085, "high": 0.1087, "low": 0.1077, "close": 0.1083, "volume": 72229.24, "close_time": 1768114799999, "quote_volume": 7805.363033, "trades": 240, "taker_buy_base": 21589.69, "taker_buy_quote": 2336.263461 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.1084, "high": 0.1084, "low": 0.108, "close": 0.1083, "volume": 26067.96, "close_time": 1768118399999, "quote_volume": 2820.370457, "trades": 181, "taker_buy_base": 17233.71, "taker_buy_quote": 1864.922145 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1082, "high": 0.1086, "low": 0.1081, "close": 0.1084, "volume": 45454.95, "close_time": 1768121999999, "quote_volume": 4922.992997, "trades": 88, "taker_buy_base": 32518.64, "taker_buy_quote": 3520.88986 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.1085, "high": 0.1088, "low": 0.1083, "close": 0.1085, "volume": 23517.49, "close_time": 1768125599999, "quote_volume": 2553.650477, "trades": 76, "taker_buy_base": 13551.7, "taker_buy_quote": 1472.058699 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.1085, "high": 0.1086, "low": 0.1082, "close": 0.1085, "volume": 34757.69, "close_time": 1768129199999, "quote_volume": 3766.42876, "trades": 50, "taker_buy_base": 4838.17, "taker_buy_quote": 524.917179 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.1083, "high": 0.109, "low": 0.1083, "close": 0.1088, "volume": 126101.54, "close_time": 1768132799999, "quote_volume": 13710.402013, "trades": 172, "taker_buy_base": 100361.09, "taker_buy_quote": 10912.034165 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1088, "high": 0.1096, "low": 0.1088, "close": 0.1095, "volume": 121144.6, "close_time": 1768136399999, "quote_volume": 13213.743662, "trades": 165, "taker_buy_base": 58768.76, "taker_buy_quote": 6412.839772 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.1096, "high": 0.1096, "low": 0.1087, "close": 0.1087, "volume": 74420.47, "close_time": 1768139999999, "quote_volume": 8130.956997, "trades": 128, "taker_buy_base": 43158.34, "taker_buy_quote": 4713.363051 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.1086, "high": 0.1096, "low": 0.1086, "close": 0.1094, "volume": 105606.88, "close_time": 1768143599999, "quote_volume": 11524.911022, "trades": 176, "taker_buy_base": 72441.89, "taker_buy_quote": 7909.204566 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1077, "close": 0.1078, "volume": 166577.01, "close_time": 1768147199999, "quote_volume": 18042.455873, "trades": 352, "taker_buy_base": 94129.19, "taker_buy_quote": 10199.721343 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1078, "high": 0.1095, "low": 0.1078, "close": 0.1089, "volume": 173437.04, "close_time": 1768150799999, "quote_volume": 18877.308709, "trades": 322, "taker_buy_base": 102478.06, "taker_buy_quote": 11155.407358 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.1088, "high": 0.1093, "low": 0.1085, "close": 0.1093, "volume": 85924.02, "close_time": 1768154399999, "quote_volume": 9349.400766, "trades": 125, "taker_buy_base": 46702.46, "taker_buy_quote": 5087.271623 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.1093, "high": 0.1095, "low": 0.1088, "close": 0.1088, "volume": 29916.76, "close_time": 1768157999999, "quote_volume": 3266.6459, "trades": 84, "taker_buy_base": 14303.54, "taker_buy_quote": 1563.248834 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.1089, "high": 0.109, "low": 0.108, "close": 0.108, "volume": 26766.52, "close_time": 1768161599999, "quote_volume": 2904.304519, "trades": 85, "taker_buy_base": 7222.23, "taker_buy_quote": 784.719763 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.108, "high": 0.1081, "low": 0.1068, "close": 0.1073, "volume": 88422.92, "close_time": 1768165199999, "quote_volume": 9489.440456, "trades": 310, "taker_buy_base": 26889.79, "taker_buy_quote": 2889.283759 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.1073, "high": 0.1075, "low": 0.1065, "close": 0.1075, "volume": 61009.74, "close_time": 1768168799999, "quote_volume": 6524.749651, "trades": 169, "taker_buy_base": 33355.95, "taker_buy_quote": 3571.993298 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.1074, "high": 0.1074, "low": 0.1056, "close": 0.106, "volume": 169855.89, "close_time": 1768172399999, "quote_volume": 18035.020762, "trades": 392, "taker_buy_base": 103471.58, "taker_buy_quote": 10979.040236 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.1059, "high": 0.1064, "low": 0.1043, "close": 0.1062, "volume": 205437.29, "close_time": 1768175999999, "quote_volume": 21647.482508, "trades": 467, "taker_buy_base": 82217.77, "taker_buy_quote": 8700.335881 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1062, "high": 0.1068, "low": 0.1048, "close": 0.1061, "volume": 147021.65, "close_time": 1768179599999, "quote_volume": 15567.799502, "trades": 420, "taker_buy_base": 78438.66, "taker_buy_quote": 8307.744577 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.1062, "high": 0.1067, "low": 0.1058, "close": 0.1062, "volume": 285872.59, "close_time": 1768183199999, "quote_volume": 30335.249855, "trades": 441, "taker_buy_base": 226574.12, "taker_buy_quote": 24036.693791 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.1063, "high": 0.1084, "low": 0.1062, "close": 0.108, "volume": 129362.25, "close_time": 1768186799999, "quote_volume": 13867.067552, "trades": 419, "taker_buy_base": 50316.07, "taker_buy_quote": 5401.270803 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.1081, "high": 0.1084, "low": 0.1069, "close": 0.107, "volume": 153777.04, "close_time": 1768190399999, "quote_volume": 16596.599237, "trades": 370, "taker_buy_base": 70950.42, "taker_buy_quote": 7667.56278 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.107, "high": 0.1079, "low": 0.1068, "close": 0.1079, "volume": 40641.78, "close_time": 1768193999999, "quote_volume": 4364.382886, "trades": 115, "taker_buy_base": 22933.04, "taker_buy_quote": 2461.407388 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1075, "close": 0.1076, "volume": 45126.2, "close_time": 1768197599999, "quote_volume": 4868.443193, "trades": 153, "taker_buy_base": 16380.29, "taker_buy_quote": 1768.530422 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.1075, "high": 0.1083, "low": 0.1073, "close": 0.1073, "volume": 103401.57, "close_time": 1768201199999, "quote_volume": 11141.790253, "trades": 165, "taker_buy_base": 54342.14, "taker_buy_quote": 5857.79776 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.1074, "high": 0.1078, "low": 0.1054, "close": 0.1056, "volume": 135246.26, "close_time": 1768204799999, "quote_volume": 14427.87825, "trades": 309, "taker_buy_base": 57115.38, "taker_buy_quote": 6119.968824 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1057, "high": 0.1059, "low": 0.1033, "close": 0.1038, "volume": 285498.91, "close_time": 1768208399999, "quote_volume": 29812.707954, "trades": 679, "taker_buy_base": 134194.03, "taker_buy_quote": 13997.572627 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.1039, "high": 0.1041, "low": 0.1029, "close": 0.1029, "volume": 315883.55, "close_time": 1768211999999, "quote_volume": 32650.571321, "trades": 611, "taker_buy_base": 161957.64, "taker_buy_quote": 16750.207228 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.1031, "high": 0.1049, "low": 0.103, "close": 0.1041, "volume": 607207.51, "close_time": 1768215599999, "quote_volume": 63275.314953, "trades": 512, "taker_buy_base": 316233.78, "taker_buy_quote": 32901.096935 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.1042, "high": 0.1049, "low": 0.1042, "close": 0.1047, "volume": 63405.01, "close_time": 1768219199999, "quote_volume": 6630.550613, "trades": 164, "taker_buy_base": 29436.0, "taker_buy_quote": 3079.570529 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1045, "high": 0.1051, "low": 0.104, "close": 0.104, "volume": 101679.26, "close_time": 1768222799999, "quote_volume": 10626.464154, "trades": 238, "taker_buy_base": 55867.35, "taker_buy_quote": 5842.043188 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.104, "high": 0.1042, "low": 0.1028, "close": 0.103, "volume": 97898.63, "close_time": 1768226399999, "quote_volume": 10118.806111, "trades": 249, "taker_buy_base": 49767.27, "taker_buy_quote": 5147.912803 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.1031, "high": 0.1055, "low": 0.1028, "close": 0.1051, "volume": 351158.55, "close_time": 1768229999999, "quote_volume": 36458.942763, "trades": 1043, "taker_buy_base": 285023.42, "taker_buy_quote": 29576.725046 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.1051, "high": 0.1065, "low": 0.105, "close": 0.1064, "volume": 161962.11, "close_time": 1768233599999, "quote_volume": 17124.851756, "trades": 339, "taker_buy_base": 96257.49, "taker_buy_quote": 10180.189343 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1064, "high": 0.1072, "low": 0.1057, "close": 0.1064, "volume": 253353.39, "close_time": 1768237199999, "quote_volume": 26989.833053, "trades": 540, "taker_buy_base": 128267.77, "taker_buy_quote": 13675.089779 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.1065, "high": 0.1067, "low": 0.1042, "close": 0.1049, "volume": 611585.97, "close_time": 1768240799999, "quote_volume": 64624.815845, "trades": 644, "taker_buy_base": 238044.44, "taker_buy_quote": 25173.304302 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.1049, "high": 0.1058, "low": 0.1047, "close": 0.1049, "volume": 84079.63, "close_time": 1768244399999, "quote_volume": 8848.480984, "trades": 399, "taker_buy_base": 32346.63, "taker_buy_quote": 3404.578498 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.1049, "high": 0.1053, "low": 0.1045, "close": 0.1046, "volume": 100961.91, "close_time": 1768247999999, "quote_volume": 10577.461979, "trades": 424, "taker_buy_base": 35725.57, "taker_buy_quote": 3745.434067 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1047, "high": 0.1053, "low": 0.1035, "close": 0.1036, "volume": 103269.84, "close_time": 1768251599999, "quote_volume": 10780.947353, "trades": 413, "taker_buy_base": 38630.75, "taker_buy_quote": 4036.577675 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.1036, "high": 0.1041, "low": 0.1031, "close": 0.1033, "volume": 98907.82, "close_time": 1768255199999, "quote_volume": 10259.918533, "trades": 330, "taker_buy_base": 53726.63, "taker_buy_quote": 5575.316262 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.1035, "high": 0.1047, "low": 0.1035, "close": 0.1046, "volume": 56260.74, "close_time": 1768258799999, "quote_volume": 5859.27808, "trades": 270, "taker_buy_base": 39146.99, "taker_buy_quote": 4078.780827 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.1046, "high": 0.1049, "low": 0.1041, "close": 0.1048, "volume": 41001.24, "close_time": 1768262399999, "quote_volume": 4287.50163, "trades": 179, "taker_buy_base": 18086.93, "taker_buy_quote": 1891.151273 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1043, "close": 0.1048, "volume": 29063.84, "close_time": 1768265999999, "quote_volume": 3037.701667, "trades": 177, "taker_buy_base": 19922.76, "taker_buy_quote": 2082.524826 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.1049, "high": 0.1051, "low": 0.1045, "close": 0.1049, "volume": 25784.13, "close_time": 1768269599999, "quote_volume": 2701.593839, "trades": 155, "taker_buy_base": 18492.69, "taker_buy_quote": 1938.287695 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.1049, "high": 0.106, "low": 0.1049, "close": 0.1054, "volume": 40462.08, "close_time": 1768273199999, "quote_volume": 4273.952524, "trades": 280, "taker_buy_base": 28439.54, "taker_buy_quote": 3003.939215 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.1054, "high": 0.106, "low": 0.1052, "close": 0.1056, "volume": 54196.53, "close_time": 1768276799999, "quote_volume": 5722.848819, "trades": 214, "taker_buy_base": 28237.96, "taker_buy_quote": 2981.090669 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1056, "high": 0.1067, "low": 0.1055, "close": 0.1067, "volume": 141060.66, "close_time": 1768280399999, "quote_volume": 14944.275386, "trades": 368, "taker_buy_base": 109436.22, "taker_buy_quote": 11599.986945 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.1067, "high": 0.107, "low": 0.1062, "close": 0.1066, "volume": 174570.19, "close_time": 1768283999999, "quote_volume": 18610.745615, "trades": 405, "taker_buy_base": 92676.16, "taker_buy_quote": 9880.946116 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.1066, "high": 0.1075, "low": 0.1066, "close": 0.1074, "volume": 79040.69, "close_time": 1768287599999, "quote_volume": 8452.261991, "trades": 316, "taker_buy_base": 64118.38, "taker_buy_quote": 6857.668061 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.1074, "high": 0.1074, "low": 0.107, "close": 0.1072, "volume": 148395.84, "close_time": 1768291199999, "quote_volume": 15906.714485, "trades": 321, "taker_buy_base": 43891.02, "taker_buy_quote": 4705.652487 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1072, "high": 0.1084, "low": 0.1064, "close": 0.1084, "volume": 415791.63, "close_time": 1768294799999, "quote_volume": 44619.348284, "trades": 522, "taker_buy_base": 237437.66, "taker_buy_quote": 25496.842568 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.1084, "high": 0.1084, "low": 0.1069, "close": 0.1071, "volume": 370915.64, "close_time": 1768298399999, "quote_volume": 39813.900401, "trades": 575, "taker_buy_base": 194608.24, "taker_buy_quote": 20888.203156 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.1072, "high": 0.1095, "low": 0.1072, "close": 0.1087, "volume": 407654.48, "close_time": 1768301999999, "quote_volume": 44309.658005, "trades": 593, "taker_buy_base": 230395.07, "taker_buy_quote": 25034.935985 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.1089, "high": 0.1113, "low": 0.1084, "close": 0.1108, "volume": 702742.27, "close_time": 1768305599999, "quote_volume": 77613.768799, "trades": 886, "taker_buy_base": 423575.37, "taker_buy_quote": 46770.287576 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1107, "high": 0.113, "low": 0.1104, "close": 0.1127, "volume": 1349788.93, "close_time": 1768309199999, "quote_volume": 150523.150395, "trades": 1603, "taker_buy_base": 708354.76, "taker_buy_quote": 78990.415469 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.1127, "high": 0.1144, "low": 0.1113, "close": 0.1131, "volume": 1221395.36, "close_time": 1768312799999, "quote_volume": 137862.978799, "trades": 1167, "taker_buy_base": 548987.13, "taker_buy_quote": 61982.127017 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.1131, "high": 0.1139, "low": 0.1127, "close": 0.1131, "volume": 553550.31, "close_time": 1768316399999, "quote_volume": 62670.509415, "trades": 1131, "taker_buy_base": 344258.24, "taker_buy_quote": 38991.257773 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.113, "high": 0.1135, "low": 0.1116, "close": 0.1124, "volume": 518753.68, "close_time": 1768319999999, "quote_volume": 58398.172071, "trades": 1390, "taker_buy_base": 251201.75, "taker_buy_quote": 28299.405119 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1126, "high": 0.1135, "low": 0.1114, "close": 0.1132, "volume": 382938.17, "close_time": 1768323599999, "quote_volume": 42958.363304, "trades": 892, "taker_buy_base": 156359.72, "taker_buy_quote": 17582.503763 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.1132, "high": 0.114, "low": 0.1125, "close": 0.1126, "volume": 372155.86, "close_time": 1768327199999, "quote_volume": 42168.994944, "trades": 622, "taker_buy_base": 200831.31, "taker_buy_quote": 22765.803165 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.1126, "high": 0.1138, "low": 0.112, "close": 0.1123, "volume": 260832.41, "close_time": 1768330799999, "quote_volume": 29421.191437, "trades": 428, "taker_buy_base": 131307.81, "taker_buy_quote": 14832.28844 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.1123, "high": 0.1125, "low": 0.1116, "close": 0.1124, "volume": 93720.58, "close_time": 1768334399999, "quote_volume": 10499.410086, "trades": 326, "taker_buy_base": 41431.65, "taker_buy_quote": 4647.102536 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1124, "high": 0.1129, "low": 0.1115, "close": 0.1118, "volume": 523855.22, "close_time": 1768337999999, "quote_volume": 58795.753951, "trades": 475, "taker_buy_base": 287599.3, "taker_buy_quote": 32239.37702 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.1117, "high": 0.1121, "low": 0.1112, "close": 0.1113, "volume": 213863.64, "close_time": 1768341599999, "quote_volume": 23860.6683, "trades": 303, "taker_buy_base": 145940.83, "taker_buy_quote": 16286.007145 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.1114, "high": 0.1147, "low": 0.1112, "close": 0.1144, "volume": 477394.34, "close_time": 1768345199999, "quote_volume": 54119.591815, "trades": 849, "taker_buy_base": 332965.57, "taker_buy_quote": 37755.182519 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.1144, "high": 0.1148, "low": 0.1129, "close": 0.1132, "volume": 287782.59, "close_time": 1768348799999, "quote_volume": 32709.767241, "trades": 470, "taker_buy_base": 137477.32, "taker_buy_quote": 15603.036844 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1133, "high": 0.1151, "low": 0.1133, "close": 0.1149, "volume": 197061.42, "close_time": 1768352399999, "quote_volume": 22494.265692, "trades": 488, "taker_buy_base": 117441.51, "taker_buy_quote": 13415.870924 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.1148, "high": 0.1156, "low": 0.1146, "close": 0.1149, "volume": 116540.92, "close_time": 1768355999999, "quote_volume": 13416.213317, "trades": 278, "taker_buy_base": 69196.27, "taker_buy_quote": 7970.244891 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.1148, "high": 0.1151, "low": 0.1143, "close": 0.1145, "volume": 85492.68, "close_time": 1768359599999, "quote_volume": 9804.708694, "trades": 218, "taker_buy_base": 34151.71, "taker_buy_quote": 3914.230779 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.1147, "high": 0.1154, "low": 0.1145, "close": 0.1154, "volume": 52493.67, "close_time": 1768363199999, "quote_volume": 6030.075258, "trades": 166, "taker_buy_base": 32578.74, "taker_buy_quote": 3743.742731 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1152, "high": 0.1152, "low": 0.113, "close": 0.1132, "volume": 237728.03, "close_time": 1768366799999, "quote_volume": 27033.034007, "trades": 1170, "taker_buy_base": 53577.01, "taker_buy_quote": 6098.351241 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.1131, "high": 0.114, "low": 0.1127, "close": 0.1137, "volume": 213362.71, "close_time": 1768370399999, "quote_volume": 24149.060396, "trades": 615, "taker_buy_base": 106110.62, "taker_buy_quote": 12005.985869 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.1136, "high": 0.1143, "low": 0.1127, "close": 0.1141, "volume": 204586.85, "close_time": 1768373999999, "quote_volume": 23211.506954, "trades": 533, "taker_buy_base": 68469.83, "taker_buy_quote": 7782.799124 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.1143, "high": 0.1143, "low": 0.1127, "close": 0.1127, "volume": 89884.27, "close_time": 1768377599999, "quote_volume": 10186.446657, "trades": 214, "taker_buy_base": 44907.42, "taker_buy_quote": 5088.382929 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1129, "high": 0.1143, "low": 0.1128, "close": 0.114, "volume": 206777.27, "close_time": 1768381199999, "quote_volume": 23534.483154, "trades": 304, "taker_buy_base": 106547.5, "taker_buy_quote": 12117.379343 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.1141, "high": 0.1152, "low": 0.1139, "close": 0.1152, "volume": 101777.87, "close_time": 1768384799999, "quote_volume": 11638.489652, "trades": 290, "taker_buy_base": 56853.13, "taker_buy_quote": 6506.911954 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.1153, "high": 0.1156, "low": 0.114, "close": 0.1142, "volume": 196929.83, "close_time": 1768388399999, "quote_volume": 22571.175082, "trades": 423, "taker_buy_base": 62523.27, "taker_buy_quote": 7183.317548 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.1141, "high": 0.1143, "low": 0.1131, "close": 0.1136, "volume": 305723.72, "close_time": 1768391999999, "quote_volume": 34729.291655, "trades": 726, "taker_buy_base": 119934.33, "taker_buy_quote": 13636.788475 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1136, "high": 0.1144, "low": 0.1132, "close": 0.1133, "volume": 105869.76, "close_time": 1768395599999, "quote_volume": 12036.567742, "trades": 384, "taker_buy_base": 45692.72, "taker_buy_quote": 5201.180798 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.1133, "high": 0.1141, "low": 0.1125, "close": 0.1128, "volume": 233413.18, "close_time": 1768399199999, "quote_volume": 26479.633834, "trades": 808, "taker_buy_base": 94141.21, "taker_buy_quote": 10694.334156 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.1129, "high": 0.1147, "low": 0.1129, "close": 0.114, "volume": 798523.54, "close_time": 1768402799999, "quote_volume": 91063.232169, "trades": 1692, "taker_buy_base": 438019.99, "taker_buy_quote": 49963.127186 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.1141, "high": 0.1144, "low": 0.1124, "close": 0.1142, "volume": 977291.27, "close_time": 1768406399999, "quote_volume": 110846.556469, "trades": 1423, "taker_buy_base": 340973.77, "taker_buy_quote": 38741.110219 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1142, "high": 0.1147, "low": 0.1131, "close": 0.114, "volume": 319817.34, "close_time": 1768409999999, "quote_volume": 36499.174379, "trades": 699, "taker_buy_base": 210693.8, "taker_buy_quote": 24043.438456 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.1139, "high": 0.1143, "low": 0.1121, "close": 0.1122, "volume": 481560.74, "close_time": 1768413599999, "quote_volume": 54663.140369, "trades": 554, "taker_buy_base": 252286.76, "taker_buy_quote": 28717.498865 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.1122, "high": 0.1127, "low": 0.1104, "close": 0.1113, "volume": 428527.7, "close_time": 1768417199999, "quote_volume": 47810.088455, "trades": 678, "taker_buy_base": 238489.36, "taker_buy_quote": 26595.06973 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.1111, "high": 0.1134, "low": 0.1109, "close": 0.1128, "volume": 403072.89, "close_time": 1768420799999, "quote_volume": 45152.20418, "trades": 639, "taker_buy_base": 254848.54, "taker_buy_quote": 28552.136205 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1128, "high": 0.1136, "low": 0.1126, "close": 0.1128, "volume": 206430.09, "close_time": 1768424399999, "quote_volume": 23342.713839, "trades": 555, "taker_buy_base": 107089.18, "taker_buy_quote": 12111.525052 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.1128, "high": 0.1131, "low": 0.112, "close": 0.1124, "volume": 262557.73, "close_time": 1768427999999, "quote_volume": 29567.815322, "trades": 585, "taker_buy_base": 149364.79, "taker_buy_quote": 16816.749728 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.1125, "high": 0.1129, "low": 0.1115, "close": 0.1116, "volume": 121619.88, "close_time": 1768431599999, "quote_volume": 13635.115095, "trades": 387, "taker_buy_base": 79299.08, "taker_buy_quote": 8888.920768 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.1116, "high": 0.1125, "low": 0.1114, "close": 0.1115, "volume": 137513.45, "close_time": 1768435199999, "quote_volume": 15396.953567, "trades": 309, "taker_buy_base": 104472.91, "taker_buy_quote": 11705.882165 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1116, "high": 0.112, "low": 0.1114, "close": 0.1118, "volume": 84381.69, "close_time": 1768438799999, "quote_volume": 9421.374549, "trades": 413, "taker_buy_base": 39321.59, "taker_buy_quote": 4390.847196 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.1118, "high": 0.1126, "low": 0.1117, "close": 0.1122, "volume": 156986.14, "close_time": 1768442399999, "quote_volume": 17627.029393, "trades": 286, "taker_buy_base": 93413.68, "taker_buy_quote": 10486.235985 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.1122, "high": 0.1125, "low": 0.1101, "close": 0.1102, "volume": 264265.0, "close_time": 1768445999999, "quote_volume": 29341.67582, "trades": 602, "taker_buy_base": 82517.36, "taker_buy_quote": 9158.966166 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.1103, "high": 0.1104, "low": 0.1079, "close": 0.1082, "volume": 373767.14, "close_time": 1768449599999, "quote_volume": 40707.292651, "trades": 1125, "taker_buy_base": 110585.69, "taker_buy_quote": 12040.452976 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1081, "high": 0.1091, "low": 0.1078, "close": 0.1087, "volume": 150652.2, "close_time": 1768453199999, "quote_volume": 16352.864784, "trades": 497, "taker_buy_base": 58717.42, "taker_buy_quote": 6376.885096 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.1088, "high": 0.1099, "low": 0.1088, "close": 0.1099, "volume": 128078.69, "close_time": 1768456799999, "quote_volume": 14006.652059, "trades": 488, "taker_buy_base": 58743.99, "taker_buy_quote": 6424.880905 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.1098, "high": 0.11, "low": 0.1093, "close": 0.1096, "volume": 94524.85, "close_time": 1768460399999, "quote_volume": 10365.34076, "trades": 442, "taker_buy_base": 38564.31, "taker_buy_quote": 4230.572961 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.1097, "high": 0.1116, "low": 0.1097, "close": 0.1111, "volume": 128362.7, "close_time": 1768463999999, "quote_volume": 14188.357793, "trades": 321, "taker_buy_base": 77473.4, "taker_buy_quote": 8551.824902 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1112, "high": 0.1114, "low": 0.1103, "close": 0.1106, "volume": 119688.77, "close_time": 1768467599999, "quote_volume": 13254.314991, "trades": 380, "taker_buy_base": 49196.7, "taker_buy_quote": 5449.362488 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.1106, "high": 0.1115, "low": 0.1099, "close": 0.1114, "volume": 278079.05, "close_time": 1768471199999, "quote_volume": 30665.218185, "trades": 396, "taker_buy_base": 95028.83, "taker_buy_quote": 10505.398672 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.1114, "high": 0.1122, "low": 0.1109, "close": 0.1117, "volume": 264045.6, "close_time": 1768474799999, "quote_volume": 29470.801776, "trades": 531, "taker_buy_base": 158457.93, "taker_buy_quote": 17684.669454 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.1117, "high": 0.1119, "low": 0.1105, "close": 0.1112, "volume": 193666.67, "close_time": 1768478399999, "quote_volume": 21502.26598, "trades": 508, "taker_buy_base": 93908.9, "taker_buy_quote": 10426.675212 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1111, "high": 0.1132, "low": 0.1111, "close": 0.1128, "volume": 439859.68, "close_time": 1768481999999, "quote_volume": 49419.074443, "trades": 665, "taker_buy_base": 328397.33, "taker_buy_quote": 36873.179344 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.1127, "high": 0.1143, "low": 0.112, "close": 0.1134, "volume": 359379.28, "close_time": 1768485599999, "quote_volume": 40661.798326, "trades": 624, "taker_buy_base": 226800.7, "taker_buy_quote": 25671.416494 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.1134, "high": 0.1151, "low": 0.1103, "close": 0.1115, "volume": 1146771.17, "close_time": 1768489199999, "quote_volume": 129191.26064, "trades": 1550, "taker_buy_base": 533585.95, "taker_buy_quote": 60090.164373 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.1114, "high": 0.1127, "low": 0.1082, "close": 0.1098, "volume": 1177056.16, "close_time": 1768492799999, "quote_volume": 130547.353143, "trades": 1714, "taker_buy_base": 657944.68, "taker_buy_quote": 73041.619149 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1098, "high": 0.1109, "low": 0.1092, "close": 0.1105, "volume": 194899.12, "close_time": 1768496399999, "quote_volume": 21445.111044, "trades": 553, "taker_buy_base": 115033.46, "taker_buy_quote": 12662.855469 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.1106, "high": 0.1108, "low": 0.1075, "close": 0.1077, "volume": 518534.77, "close_time": 1768499999999, "quote_volume": 56599.728402, "trades": 1059, "taker_buy_base": 137875.19, "taker_buy_quote": 15075.378622 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.1078, "high": 0.1083, "low": 0.1063, "close": 0.1066, "volume": 896421.27, "close_time": 1768503599999, "quote_volume": 96052.544412, "trades": 1240, "taker_buy_base": 343359.66, "taker_buy_quote": 36798.484547 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.1064, "high": 0.1066, "low": 0.1052, "close": 0.1062, "volume": 403608.99, "close_time": 1768507199999, "quote_volume": 42729.486485, "trades": 705, "taker_buy_base": 129603.11, "taker_buy_quote": 13727.769108 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1063, "high": 0.1071, "low": 0.1047, "close": 0.1048, "volume": 272509.7, "close_time": 1768510799999, "quote_volume": 28811.583801, "trades": 630, "taker_buy_base": 78380.08, "taker_buy_quote": 8296.467427 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.1048, "high": 0.107, "low": 0.1048, "close": 0.1069, "volume": 156705.75, "close_time": 1768514399999, "quote_volume": 16628.766647, "trades": 351, "taker_buy_base": 112262.66, "taker_buy_quote": 11925.603192 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.1069, "high": 0.1073, "low": 0.1065, "close": 0.107, "volume": 138695.39, "close_time": 1768517999999, "quote_volume": 14831.609979, "trades": 327, "taker_buy_base": 48176.38, "taker_buy_quote": 5153.254235 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.1071, "high": 0.1081, "low": 0.1068, "close": 0.1081, "volume": 152679.31, "close_time": 1768521599999, "quote_volume": 16429.436917, "trades": 205, "taker_buy_base": 84217.5, "taker_buy_quote": 9046.782998 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.108, "high": 0.1085, "low": 0.1077, "close": 0.1077, "volume": 60751.09, "close_time": 1768525199999, "quote_volume": 6563.225195, "trades": 176, "taker_buy_base": 20187.09, "taker_buy_quote": 2184.768459 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.1076, "high": 0.1079, "low": 0.1073, "close": 0.1079, "volume": 34682.6, "close_time": 1768528799999, "quote_volume": 3734.085742, "trades": 126, "taker_buy_base": 22250.96, "taker_buy_quote": 2395.75957 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.1078, "high": 0.1086, "low": 0.1068, "close": 0.1083, "volume": 230617.48, "close_time": 1768532399999, "quote_volume": 24830.619034, "trades": 443, "taker_buy_base": 106460.82, "taker_buy_quote": 11456.370962 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.1084, "high": 0.1085, "low": 0.1074, "close": 0.1075, "volume": 88595.5, "close_time": 1768535999999, "quote_volume": 9544.527984, "trades": 176, "taker_buy_base": 70458.52, "taker_buy_quote": 7589.127939 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1075, "high": 0.1082, "low": 0.1071, "close": 0.1076, "volume": 332865.93, "close_time": 1768539599999, "quote_volume": 35801.309976, "trades": 493, "taker_buy_base": 95797.52, "taker_buy_quote": 10301.111081 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.1077, "high": 0.1099, "low": 0.1075, "close": 0.1095, "volume": 284433.72, "close_time": 1768543199999, "quote_volume": 30924.267473, "trades": 543, "taker_buy_base": 191259.78, "taker_buy_quote": 20802.715449 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.1095, "high": 0.1099, "low": 0.1085, "close": 0.1099, "volume": 138619.22, "close_time": 1768546799999, "quote_volume": 15111.164512, "trades": 568, "taker_buy_base": 52228.56, "taker_buy_quote": 5707.455552 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.1098, "high": 0.1099, "low": 0.1092, "close": 0.1097, "volume": 114585.26, "close_time": 1768550399999, "quote_volume": 12558.248047, "trades": 682, "taker_buy_base": 72064.92, "taker_buy_quote": 7898.007521 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1096, "high": 0.1107, "low": 0.1091, "close": 0.1106, "volume": 250630.02, "close_time": 1768553999999, "quote_volume": 27500.271813, "trades": 796, "taker_buy_base": 138863.22, "taker_buy_quote": 15257.845492 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1096, "close": 0.1101, "volume": 406926.66, "close_time": 1768557599999, "quote_volume": 44802.961097, "trades": 699, "taker_buy_base": 194851.01, "taker_buy_quote": 21457.315492 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.1101, "high": 0.1103, "low": 0.109, "close": 0.1093, "volume": 87873.91, "close_time": 1768561199999, "quote_volume": 9651.238398, "trades": 262, "taker_buy_base": 29729.09, "taker_buy_quote": 3265.212585 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.1093, "high": 0.1095, "low": 0.1085, "close": 0.1091, "volume": 112423.27, "close_time": 1768564799999, "quote_volume": 12258.139505, "trades": 403, "taker_buy_base": 27534.63, "taker_buy_quote": 3002.049287 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1092, "high": 0.1094, "low": 0.1088, "close": 0.1092, "volume": 94468.5, "close_time": 1768568399999, "quote_volume": 10319.374612, "trades": 172, "taker_buy_base": 56298.17, "taker_buy_quote": 6149.272472 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1086, "close": 0.109, "volume": 101613.02, "close_time": 1768571999999, "quote_volume": 11071.549757, "trades": 269, "taker_buy_base": 42540.94, "taker_buy_quote": 4635.116176 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.1091, "high": 0.1098, "low": 0.1087, "close": 0.1094, "volume": 276901.72, "close_time": 1768575599999, "quote_volume": 30304.350319, "trades": 584, "taker_buy_base": 191467.78, "taker_buy_quote": 20955.321929 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.1094, "high": 0.11, "low": 0.1062, "close": 0.1074, "volume": 639160.46, "close_time": 1768579199999, "quote_volume": 68926.815394, "trades": 963, "taker_buy_base": 370577.36, "taker_buy_quote": 39871.661332 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1073, "high": 0.1089, "low": 0.1072, "close": 0.1082, "volume": 186596.38, "close_time": 1768582799999, "quote_volume": 20175.403022, "trades": 531, "taker_buy_base": 88736.61, "taker_buy_quote": 9587.345845 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.1083, "high": 0.1086, "low": 0.1072, "close": 0.1086, "volume": 112661.14, "close_time": 1768586399999, "quote_volume": 12165.322633, "trades": 352, "taker_buy_base": 50789.61, "taker_buy_quote": 5489.227513 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.1087, "high": 0.1088, "low": 0.1082, "close": 0.1083, "volume": 60141.36, "close_time": 1768589999999, "quote_volume": 6530.18006, "trades": 199, "taker_buy_base": 16873.29, "taker_buy_quote": 1832.986484 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.1082, "high": 0.1085, "low": 0.1073, "close": 0.1081, "volume": 85548.75, "close_time": 1768593599999, "quote_volume": 9242.246333, "trades": 398, "taker_buy_base": 34851.37, "taker_buy_quote": 3768.790441 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1082, "high": 0.1095, "low": 0.1073, "close": 0.1094, "volume": 228724.3, "close_time": 1768597199999, "quote_volume": 24821.173014, "trades": 577, "taker_buy_base": 123883.06, "taker_buy_quote": 13478.528315 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.1094, "high": 0.1098, "low": 0.1091, "close": 0.1094, "volume": 151208.85, "close_time": 1768600799999, "quote_volume": 16553.565038, "trades": 378, "taker_buy_base": 57880.2, "taker_buy_quote": 6342.643419 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.1094, "high": 0.1098, "low": 0.1091, "close": 0.1096, "volume": 82535.95, "close_time": 1768604399999, "quote_volume": 9030.452147, "trades": 347, "taker_buy_base": 31409.01, "taker_buy_quote": 3440.726 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.1096, "high": 0.1104, "low": 0.1094, "close": 0.1103, "volume": 55733.91, "close_time": 1768607999999, "quote_volume": 6133.455749, "trades": 272, "taker_buy_base": 41128.49, "taker_buy_quote": 4527.617184 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1104, "high": 0.1148, "low": 0.1098, "close": 0.1141, "volume": 1612535.77, "close_time": 1768611599999, "quote_volume": 180678.029306, "trades": 1483, "taker_buy_base": 834217.7, "taker_buy_quote": 93564.784009 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.1141, "high": 0.1179, "low": 0.1129, "close": 0.114, "volume": 1258394.6, "close_time": 1768615199999, "quote_volume": 145344.945322, "trades": 1629, "taker_buy_base": 732660.19, "taker_buy_quote": 84747.119298 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.1141, "high": 0.1143, "low": 0.1123, "close": 0.1129, "volume": 349529.62, "close_time": 1768618799999, "quote_volume": 39469.147323, "trades": 737, "taker_buy_base": 227468.12, "taker_buy_quote": 25701.799253 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.113, "high": 0.1139, "low": 0.1127, "close": 0.1131, "volume": 375938.84, "close_time": 1768622399999, "quote_volume": 42593.185646, "trades": 573, "taker_buy_base": 238125.47, "taker_buy_quote": 26986.838581 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.113, "high": 0.1136, "low": 0.1118, "close": 0.1135, "volume": 424519.4, "close_time": 1768625999999, "quote_volume": 47858.278862, "trades": 663, "taker_buy_base": 199889.16, "taker_buy_quote": 22569.564496 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.1136, "high": 0.1154, "low": 0.1136, "close": 0.1139, "volume": 195193.49, "close_time": 1768629599999, "quote_volume": 22339.062341, "trades": 532, "taker_buy_base": 80763.8, "taker_buy_quote": 9249.56107 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.1139, "high": 0.1145, "low": 0.1138, "close": 0.1141, "volume": 136987.53, "close_time": 1768633199999, "quote_volume": 15638.676942, "trades": 318, "taker_buy_base": 94569.25, "taker_buy_quote": 10796.134454 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.1142, "high": 0.1149, "low": 0.1132, "close": 0.1149, "volume": 207033.68, "close_time": 1768636799999, "quote_volume": 23624.212586, "trades": 363, "taker_buy_base": 119101.49, "taker_buy_quote": 13610.861577 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1148, "high": 0.1161, "low": 0.1139, "close": 0.1157, "volume": 380545.78, "close_time": 1768640399999, "quote_volume": 43786.479095, "trades": 531, "taker_buy_base": 216639.22, "taker_buy_quote": 24952.599132 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.1159, "high": 0.1162, "low": 0.1141, "close": 0.1145, "volume": 479885.1, "close_time": 1768643999999, "quote_volume": 55214.024911, "trades": 547, "taker_buy_base": 240154.08, "taker_buy_quote": 27676.485979 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.1146, "high": 0.1151, "low": 0.1138, "close": 0.1142, "volume": 207689.98, "close_time": 1768647599999, "quote_volume": 23784.728935, "trades": 347, "taker_buy_base": 119236.77, "taker_buy_quote": 13659.782937 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.1142, "high": 0.1142, "low": 0.1133, "close": 0.1134, "volume": 170934.45, "close_time": 1768651199999, "quote_volume": 19425.852751, "trades": 244, "taker_buy_base": 66843.0, "taker_buy_quote": 7599.267446 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1133, "high": 0.1162, "low": 0.1131, "close": 0.1162, "volume": 194654.53, "close_time": 1768654799999, "quote_volume": 22398.492128, "trades": 469, "taker_buy_base": 133698.41, "taker_buy_quote": 15400.482762 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.1162, "high": 0.1207, "low": 0.1155, "close": 0.1205, "volume": 1312090.27, "close_time": 1768658399999, "quote_volume": 155082.061554, "trades": 2552, "taker_buy_base": 806519.01, "taker_buy_quote": 95442.725039 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.1204, "high": 0.1208, "low": 0.1184, "close": 0.1195, "volume": 1148800.07, "close_time": 1768661999999, "quote_volume": 137212.377946, "trades": 1991, "taker_buy_base": 572743.33, "taker_buy_quote": 68424.316823 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.1195, "high": 0.1303, "low": 0.1182, "close": 0.1189, "volume": 6500685.32, "close_time": 1768665599999, "quote_volume": 807868.557399, "trades": 9432, "taker_buy_base": 3613886.63, "taker_buy_quote": 449989.428446 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1189, "high": 0.1189, "low": 0.1166, "close": 0.118, "volume": 406424.41, "close_time": 1768669199999, "quote_volume": 47895.16582, "trades": 824, "taker_buy_base": 176799.65, "taker_buy_quote": 20830.101081 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.1179, "high": 0.1192, "low": 0.1179, "close": 0.1186, "volume": 269562.8, "close_time": 1768672799999, "quote_volume": 32001.397383, "trades": 493, "taker_buy_base": 121870.89, "taker_buy_quote": 14476.686118 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.1187, "high": 0.121, "low": 0.1186, "close": 0.1196, "volume": 595870.57, "close_time": 1768676399999, "quote_volume": 71441.042017, "trades": 918, "taker_buy_base": 354122.77, "taker_buy_quote": 42471.979276 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.1196, "high": 0.1205, "low": 0.1193, "close": 0.1201, "volume": 341550.14, "close_time": 1768679999999, "quote_volume": 40928.28035, "trades": 655, "taker_buy_base": 239577.55, "taker_buy_quote": 28720.757208 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1201, "high": 0.1232, "low": 0.1185, "close": 0.1189, "volume": 1330218.55, "close_time": 1768683599999, "quote_volume": 160967.780098, "trades": 1706, "taker_buy_base": 677431.09, "taker_buy_quote": 82123.33127 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.1191, "high": 0.1203, "low": 0.1185, "close": 0.1191, "volume": 244540.15, "close_time": 1768687199999, "quote_volume": 29208.329459, "trades": 493, "taker_buy_base": 144880.67, "taker_buy_quote": 17308.814778 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.1191, "high": 0.1195, "low": 0.1171, "close": 0.1186, "volume": 377070.45, "close_time": 1768690799999, "quote_volume": 44635.710069, "trades": 613, "taker_buy_base": 197463.57, "taker_buy_quote": 23427.545901 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.1186, "high": 0.1203, "low": 0.1178, "close": 0.1181, "volume": 514130.48, "close_time": 1768694399999, "quote_volume": 61156.182818, "trades": 758, "taker_buy_base": 294640.87, "taker_buy_quote": 35041.417583 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.118, "high": 0.1188, "low": 0.1161, "close": 0.1174, "volume": 1055555.02, "close_time": 1768697999999, "quote_volume": 123887.138744, "trades": 1374, "taker_buy_base": 466113.23, "taker_buy_quote": 54776.317876 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.1174, "high": 0.1181, "low": 0.1143, "close": 0.1148, "volume": 1045435.95, "close_time": 1768701599999, "quote_volume": 121483.745133, "trades": 1294, "taker_buy_base": 316563.19, "taker_buy_quote": 36810.482249 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.1149, "high": 0.1157, "low": 0.1145, "close": 0.1151, "volume": 203956.87, "close_time": 1768705199999, "quote_volume": 23442.21527, "trades": 401, "taker_buy_base": 84160.7, "taker_buy_quote": 9665.773558 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.1151, "high": 0.1155, "low": 0.1145, "close": 0.115, "volume": 144754.03, "close_time": 1768708799999, "quote_volume": 16660.96863, "trades": 324, "taker_buy_base": 43074.94, "taker_buy_quote": 4960.608583 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1149, "high": 0.1167, "low": 0.1146, "close": 0.1161, "volume": 420535.64, "close_time": 1768712399999, "quote_volume": 48553.511919, "trades": 625, "taker_buy_base": 249710.46, "taker_buy_quote": 28841.223606 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.116, "high": 0.1166, "low": 0.1156, "close": 0.116, "volume": 148126.24, "close_time": 1768715999999, "quote_volume": 17196.331126, "trades": 306, "taker_buy_base": 63147.27, "taker_buy_quote": 7339.889765 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.1159, "high": 0.1164, "low": 0.1154, "close": 0.1154, "volume": 115953.03, "close_time": 1768719599999, "quote_volume": 13440.234121, "trades": 272, "taker_buy_base": 38886.7, "taker_buy_quote": 4512.499249 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.1154, "high": 0.1161, "low": 0.1144, "close": 0.1156, "volume": 182293.18, "close_time": 1768723199999, "quote_volume": 20955.976024, "trades": 510, "taker_buy_base": 95747.84, "taker_buy_quote": 11011.845842 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1156, "high": 0.1166, "low": 0.1154, "close": 0.1157, "volume": 130330.99, "close_time": 1768726799999, "quote_volume": 15117.659464, "trades": 389, "taker_buy_base": 56967.92, "taker_buy_quote": 6610.070693 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.1157, "high": 0.1161, "low": 0.1153, "close": 0.116, "volume": 72150.31, "close_time": 1768730399999, "quote_volume": 8343.841032, "trades": 188, "taker_buy_base": 33056.2, "taker_buy_quote": 3823.199158 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.1158, "high": 0.117, "low": 0.1154, "close": 0.1168, "volume": 70751.96, "close_time": 1768733999999, "quote_volume": 8227.473298, "trades": 197, "taker_buy_base": 27081.08, "taker_buy_quote": 3148.547857 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.1169, "high": 0.1193, "low": 0.1161, "close": 0.118, "volume": 516685.67, "close_time": 1768737599999, "quote_volume": 60883.245056, "trades": 759, "taker_buy_base": 301236.75, "taker_buy_quote": 35557.967674 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.118, "high": 0.1193, "low": 0.1177, "close": 0.118, "volume": 365329.18, "close_time": 1768741199999, "quote_volume": 43276.425735, "trades": 666, "taker_buy_base": 219397.02, "taker_buy_quote": 25977.285427 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.118, "high": 0.12, "low": 0.1168, "close": 0.117, "volume": 1323620.8, "close_time": 1768744799999, "quote_volume": 156366.858536, "trades": 1412, "taker_buy_base": 650568.82, "taker_buy_quote": 76858.546786 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.1171, "high": 0.1186, "low": 0.1166, "close": 0.1174, "volume": 222890.26, "close_time": 1768748399999, "quote_volume": 26208.422165, "trades": 1105, "taker_buy_base": 150042.26, "taker_buy_quote": 17638.301398 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.1173, "high": 0.1187, "low": 0.117, "close": 0.1186, "volume": 192211.61, "close_time": 1768751999999, "quote_volume": 22670.437268, "trades": 375, "taker_buy_base": 94508.79, "taker_buy_quote": 11152.5606 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1186, "high": 0.1191, "low": 0.1182, "close": 0.1182, "volume": 159248.22, "close_time": 1768755599999, "quote_volume": 18888.89473, "trades": 303, "taker_buy_base": 66873.73, "taker_buy_quote": 7936.730779 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.1182, "high": 0.1243, "low": 0.118, "close": 0.1235, "volume": 1510638.92, "close_time": 1768759199999, "quote_volume": 183893.771044, "trades": 1681, "taker_buy_base": 786244.49, "taker_buy_quote": 95581.14963 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.1234, "high": 0.1271, "low": 0.1224, "close": 0.1265, "volume": 653866.33, "close_time": 1768762799999, "quote_volume": 81480.271193, "trades": 1210, "taker_buy_base": 354209.69, "taker_buy_quote": 44226.452471 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.1264, "high": 0.1289, "low": 0.1253, "close": 0.1273, "volume": 691362.86, "close_time": 1768766399999, "quote_volume": 87622.819484, "trades": 1440, "taker_buy_base": 357102.45, "taker_buy_quote": 45343.966023 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1272, "high": 0.129, "low": 0.1259, "close": 0.126, "volume": 802651.21, "close_time": 1768769999999, "quote_volume": 101946.060149, "trades": 1346, "taker_buy_base": 400188.15, "taker_buy_quote": 50797.913503 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.126, "high": 0.1262, "low": 0.1238, "close": 0.1238, "volume": 502946.4, "close_time": 1768773599999, "quote_volume": 62753.352975, "trades": 1545, "taker_buy_base": 162333.92, "taker_buy_quote": 20283.073099 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.1239, "high": 0.1239, "low": 0.1227, "close": 0.1228, "volume": 554495.73, "close_time": 1768777199999, "quote_volume": 68465.744263, "trades": 570, "taker_buy_base": 214567.54, "taker_buy_quote": 26504.347856 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1156, "close": 0.1163, "volume": 1289241.2, "close_time": 1768780799999, "quote_volume": 153322.281945, "trades": 2045, "taker_buy_base": 644023.42, "taker_buy_quote": 76360.59354 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1163, "high": 0.1163, "low": 0.103, "close": 0.112, "volume": 3501805.08, "close_time": 1768784399999, "quote_volume": 387356.083394, "trades": 11590, "taker_buy_base": 1831618.43, "taker_buy_quote": 202867.882591 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1119, "high": 0.1119, "low": 0.1095, "close": 0.1102, "volume": 668258.41, "close_time": 1768787999999, "quote_volume": 73986.425745, "trades": 2763, "taker_buy_base": 376566.89, "taker_buy_quote": 41721.276134 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1102, "high": 0.1109, "low": 0.11, "close": 0.1104, "volume": 133783.22, "close_time": 1768791599999, "quote_volume": 14775.663709, "trades": 370, "taker_buy_base": 69168.46, "taker_buy_quote": 7640.386493 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1103, "high": 0.1111, "low": 0.1098, "close": 0.1107, "volume": 149649.28, "close_time": 1768795199999, "quote_volume": 16500.517984, "trades": 401, "taker_buy_base": 92466.54, "taker_buy_quote": 10201.144937 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1087, "close": 0.109, "volume": 261104.02, "close_time": 1768798799999, "quote_volume": 28585.653482, "trades": 572, "taker_buy_base": 147609.39, "taker_buy_quote": 16153.222862 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1089, "high": 0.1111, "low": 0.1082, "close": 0.1109, "volume": 386934.33, "close_time": 1768802399999, "quote_volume": 42360.41496, "trades": 739, "taker_buy_base": 246621.91, "taker_buy_quote": 27023.365381 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.111, "high": 0.111, "low": 0.1092, "close": 0.1094, "volume": 450376.98, "close_time": 1768805999999, "quote_volume": 49491.731786, "trades": 642, "taker_buy_base": 263193.69, "taker_buy_quote": 28914.945872 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1094, "high": 0.1112, "low": 0.1094, "close": 0.1106, "volume": 334080.74, "close_time": 1768809599999, "quote_volume": 36877.433392, "trades": 477, "taker_buy_base": 208620.12, "taker_buy_quote": 23036.244023 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1105, "high": 0.1118, "low": 0.1102, "close": 0.1111, "volume": 346712.22, "close_time": 1768813199999, "quote_volume": 38451.820982, "trades": 914, "taker_buy_base": 209021.1, "taker_buy_quote": 23180.002949 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.111, "high": 0.1138, "low": 0.1107, "close": 0.1119, "volume": 355585.16, "close_time": 1768816799999, "quote_volume": 39829.980802, "trades": 690, "taker_buy_base": 210436.13, "taker_buy_quote": 23574.240184 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.1118, "high": 0.1118, "low": 0.1106, "close": 0.1109, "volume": 206549.25, "close_time": 1768820399999, "quote_volume": 22941.951336, "trades": 769, "taker_buy_base": 143500.91, "taker_buy_quote": 15936.558021 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.1109, "high": 0.1116, "low": 0.11, "close": 0.1104, "volume": 191500.03, "close_time": 1768823999999, "quote_volume": 21200.620106, "trades": 497, "taker_buy_base": 98154.78, "taker_buy_quote": 10873.307973 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1104, "high": 0.1106, "low": 0.1094, "close": 0.11, "volume": 385767.3, "close_time": 1768827599999, "quote_volume": 42373.211124, "trades": 1104, "taker_buy_base": 175280.51, "taker_buy_quote": 19272.159977 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.11, "high": 0.1121, "low": 0.1098, "close": 0.1102, "volume": 380053.92, "close_time": 1768831199999, "quote_volume": 42061.703655, "trades": 678, "taker_buy_base": 225478.98, "taker_buy_quote": 24974.776065 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1102, "high": 0.1108, "low": 0.1097, "close": 0.1098, "volume": 153407.41, "close_time": 1768834799999, "quote_volume": 16893.149226, "trades": 378, "taker_buy_base": 51371.22, "taker_buy_quote": 5661.530025 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.11, "high": 0.1116, "low": 0.1089, "close": 0.1106, "volume": 323835.95, "close_time": 1768838399999, "quote_volume": 35672.155458, "trades": 690, "taker_buy_base": 183800.72, "taker_buy_quote": 20248.973074 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1107, "high": 0.1123, "low": 0.1101, "close": 0.1119, "volume": 213226.32, "close_time": 1768841999999, "quote_volume": 23725.398376, "trades": 536, "taker_buy_base": 117774.08, "taker_buy_quote": 13121.72896 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.1119, "high": 0.113, "low": 0.1115, "close": 0.1129, "volume": 177470.7, "close_time": 1768845599999, "quote_volume": 19936.388842, "trades": 443, "taker_buy_base": 95176.53, "taker_buy_quote": 10701.758711 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1128, "high": 0.1128, "low": 0.1112, "close": 0.1123, "volume": 192884.63, "close_time": 1768849199999, "quote_volume": 21541.049142, "trades": 373, "taker_buy_base": 57882.44, "taker_buy_quote": 6471.219004 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.1123, "high": 0.1134, "low": 0.1119, "close": 0.1125, "volume": 183640.13, "close_time": 1768852799999, "quote_volume": 20694.949593, "trades": 414, "taker_buy_base": 102055.26, "taker_buy_quote": 11509.417507 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1125, "high": 0.1132, "low": 0.1107, "close": 0.1114, "volume": 270998.27, "close_time": 1768856399999, "quote_volume": 30275.104554, "trades": 579, "taker_buy_base": 81345.41, "taker_buy_quote": 9112.839811 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.1115, "high": 0.1116, "low": 0.1107, "close": 0.1114, "volume": 69283.75, "close_time": 1768859999999, "quote_volume": 7699.186973, "trades": 286, "taker_buy_base": 38725.95, "taker_buy_quote": 4303.845591 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1112, "high": 0.1114, "low": 0.1103, "close": 0.1104, "volume": 59811.24, "close_time": 1768863599999, "quote_volume": 6629.387216, "trades": 238, "taker_buy_base": 24302.16, "taker_buy_quote": 2694.451401 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1104, "high": 0.1115, "low": 0.1097, "close": 0.1107, "volume": 194979.44, "close_time": 1768867199999, "quote_volume": 21627.237147, "trades": 508, "taker_buy_base": 88165.79, "taker_buy_quote": 9792.009489 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1108, "high": 0.1113, "low": 0.1102, "close": 0.1107, "volume": 163645.2, "close_time": 1768870799999, "quote_volume": 18113.761572, "trades": 305, "taker_buy_base": 99347.21, "taker_buy_quote": 11007.847215 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.1107, "high": 0.1118, "low": 0.1102, "close": 0.1116, "volume": 56665.73, "close_time": 1768874399999, "quote_volume": 6290.056619, "trades": 236, "taker_buy_base": 30815.12, "taker_buy_quote": 3422.730538 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.1115, "high": 0.1119, "low": 0.1108, "close": 0.1114, "volume": 160272.85, "close_time": 1768877999999, "quote_volume": 17855.300709, "trades": 398, "taker_buy_base": 52823.49, "taker_buy_quote": 5887.374853 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.1114, "high": 0.1115, "low": 0.1103, "close": 0.1108, "volume": 106119.36, "close_time": 1768881599999, "quote_volume": 11770.47628, "trades": 382, "taker_buy_base": 56621.45, "taker_buy_quote": 6281.146851 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1107, "high": 0.1107, "low": 0.1095, "close": 0.1101, "volume": 151707.76, "close_time": 1768885199999, "quote_volume": 16695.392812, "trades": 399, "taker_buy_base": 56525.24, "taker_buy_quote": 6227.595423 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.1101, "high": 0.1108, "low": 0.1095, "close": 0.1098, "volume": 113014.67, "close_time": 1768888799999, "quote_volume": 12443.110616, "trades": 383, "taker_buy_base": 57337.4, "taker_buy_quote": 6314.706525 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.1097, "high": 0.1097, "low": 0.1073, "close": 0.1074, "volume": 208671.01, "close_time": 1768892399999, "quote_volume": 22608.938732, "trades": 696, "taker_buy_base": 61092.09, "taker_buy_quote": 6625.301476 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.1075, "high": 0.1082, "low": 0.1067, "close": 0.1068, "volume": 157802.15, "close_time": 1768895999999, "quote_volume": 16939.730391, "trades": 529, "taker_buy_base": 72707.49, "taker_buy_quote": 7806.01715 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1067, "high": 0.1074, "low": 0.1052, "close": 0.1068, "volume": 659732.25, "close_time": 1768899599999, "quote_volume": 70038.644559, "trades": 969, "taker_buy_base": 343736.31, "taker_buy_quote": 36532.006632 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1068, "high": 0.1075, "low": 0.1052, "close": 0.1065, "volume": 540255.88, "close_time": 1768903199999, "quote_volume": 57515.616401, "trades": 772, "taker_buy_base": 262046.57, "taker_buy_quote": 27922.148479 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.1066, "high": 0.1068, "low": 0.1061, "close": 0.1064, "volume": 85375.11, "close_time": 1768906799999, "quote_volume": 9092.212137, "trades": 295, "taker_buy_base": 58296.74, "taker_buy_quote": 6209.090417 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.1063, "high": 0.1064, "low": 0.1034, "close": 0.1041, "volume": 829821.57, "close_time": 1768910399999, "quote_volume": 86759.924418, "trades": 1232, "taker_buy_base": 290245.06, "taker_buy_quote": 30352.386875 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.104, "high": 0.1059, "low": 0.1039, "close": 0.1057, "volume": 265404.58, "close_time": 1768913999999, "quote_volume": 27933.892047, "trades": 487, "taker_buy_base": 169220.06, "taker_buy_quote": 17794.197372 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.1056, "high": 0.1056, "low": 0.1042, "close": 0.1043, "volume": 196528.01, "close_time": 1768917599999, "quote_volume": 20600.112735, "trades": 363, "taker_buy_base": 63644.56, "taker_buy_quote": 6678.216935 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.1044, "high": 0.1061, "low": 0.1039, "close": 0.1052, "volume": 300428.27, "close_time": 1768921199999, "quote_volume": 31508.35231, "trades": 646, "taker_buy_base": 117143.8, "taker_buy_quote": 12308.744111 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.1052, "high": 0.1052, "low": 0.1038, "close": 0.1044, "volume": 216472.96, "close_time": 1768924799999, "quote_volume": 22581.580668, "trades": 690, "taker_buy_base": 87290.74, "taker_buy_quote": 9109.295099 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1044, "high": 0.1048, "low": 0.1029, "close": 0.1035, "volume": 183190.18, "close_time": 1768928399999, "quote_volume": 18999.873041, "trades": 642, "taker_buy_base": 83201.48, "taker_buy_quote": 8621.789909 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.1035, "high": 0.1044, "low": 0.1023, "close": 0.1033, "volume": 553644.78, "close_time": 1768931999999, "quote_volume": 57137.199557, "trades": 1272, "taker_buy_base": 292941.36, "taker_buy_quote": 30228.533899 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.1033, "high": 0.1039, "low": 0.103, "close": 0.1032, "volume": 149572.29, "close_time": 1768935599999, "quote_volume": 15466.984519, "trades": 456, "taker_buy_base": 74553.41, "taker_buy_quote": 7707.020891 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.1033, "high": 0.1041, "low": 0.1028, "close": 0.1037, "volume": 162085.76, "close_time": 1768939199999, "quote_volume": 16748.216526, "trades": 472, "taker_buy_base": 100489.34, "taker_buy_quote": 10388.017093 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1035, "high": 0.1038, "low": 0.1019, "close": 0.1038, "volume": 389988.54, "close_time": 1768942799999, "quote_volume": 39957.266997, "trades": 864, "taker_buy_base": 158635.37, "taker_buy_quote": 16263.204198 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.1038, "high": 0.104, "low": 0.1024, "close": 0.1026, "volume": 102367.75, "close_time": 1768946399999, "quote_volume": 10567.818834, "trades": 458, "taker_buy_base": 27030.57, "taker_buy_quote": 2797.103022 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.1025, "high": 0.1027, "low": 0.0995, "close": 0.1009, "volume": 959618.89, "close_time": 1768949999999, "quote_volume": 96823.513413, "trades": 1096, "taker_buy_base": 305763.57, "taker_buy_quote": 30798.612152 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.1009, "high": 0.1012, "low": 0.0999, "close": 0.1009, "volume": 252541.37, "close_time": 1768953599999, "quote_volume": 25416.86972, "trades": 659, "taker_buy_base": 155685.94, "taker_buy_quote": 15659.686053 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1009, "high": 0.1022, "low": 0.1007, "close": 0.1021, "volume": 154889.96, "close_time": 1768957199999, "quote_volume": 15716.694617, "trades": 337, "taker_buy_base": 95663.51, "taker_buy_quote": 9706.667161 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1022, "high": 0.1028, "low": 0.1019, "close": 0.1023, "volume": 89537.3, "close_time": 1768960799999, "quote_volume": 9169.869891, "trades": 242, "taker_buy_base": 37233.48, "taker_buy_quote": 3810.182684 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1024, "high": 0.1031, "low": 0.1023, "close": 0.1029, "volume": 225755.83, "close_time": 1768964399999, "quote_volume": 23165.256855, "trades": 304, "taker_buy_base": 66752.28, "taker_buy_quote": 6855.807625 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1029, "high": 0.1035, "low": 0.1023, "close": 0.1034, "volume": 115532.33, "close_time": 1768967999999, "quote_volume": 11879.363574, "trades": 304, "taker_buy_base": 60467.87, "taker_buy_quote": 6220.382398 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1033, "high": 0.1037, "low": 0.1031, "close": 0.1034, "volume": 93039.03, "close_time": 1768971599999, "quote_volume": 9613.993478, "trades": 172, "taker_buy_base": 51920.06, "taker_buy_quote": 5368.963654 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1034, "high": 0.1048, "low": 0.1034, "close": 0.1037, "volume": 190395.11, "close_time": 1768975199999, "quote_volume": 19832.656458, "trades": 326, "taker_buy_base": 143586.75, "taker_buy_quote": 14958.847226 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.1037, "high": 0.1045, "low": 0.1036, "close": 0.1036, "volume": 477120.98, "close_time": 1768978799999, "quote_volume": 49766.791797, "trades": 377, "taker_buy_base": 342976.82, "taker_buy_quote": 35818.681669 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1035, "high": 0.1038, "low": 0.1022, "close": 0.1032, "volume": 426611.35, "close_time": 1768982399999, "quote_volume": 43942.871558, "trades": 451, "taker_buy_base": 271901.77, "taker_buy_quote": 28009.416602 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1031, "high": 0.104, "low": 0.102, "close": 0.1026, "volume": 327693.21, "close_time": 1768985999999, "quote_volume": 33906.761724, "trades": 349, "taker_buy_base": 152370.65, "taker_buy_quote": 15767.783359 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1026, "high": 0.1028, "low": 0.1021, "close": 0.1025, "volume": 85071.88, "close_time": 1768989599999, "quote_volume": 8719.312779, "trades": 229, "taker_buy_base": 46652.46, "taker_buy_quote": 4782.548321 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1026, "high": 0.1031, "low": 0.1025, "close": 0.1025, "volume": 59484.42, "close_time": 1768993199999, "quote_volume": 6113.592322, "trades": 154, "taker_buy_base": 25997.83, "taker_buy_quote": 2672.410644 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1024, "high": 0.1032, "low": 0.1019, "close": 0.1024, "volume": 271305.34, "close_time": 1768996799999, "quote_volume": 27787.283215, "trades": 296, "taker_buy_base": 50210.01, "taker_buy_quote": 5164.979702 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1024, "high": 0.1024, "low": 0.1007, "close": 0.1023, "volume": 323781.74, "close_time": 1769000399999, "quote_volume": 32916.956414, "trades": 453, "taker_buy_base": 112697.7, "taker_buy_quote": 11438.086202 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1024, "high": 0.1042, "low": 0.1014, "close": 0.1017, "volume": 886895.08, "close_time": 1769003999999, "quote_volume": 91255.094597, "trades": 943, "taker_buy_base": 498001.17, "taker_buy_quote": 51153.26254 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.1016, "high": 0.1045, "low": 0.1016, "close": 0.1043, "volume": 539752.22, "close_time": 1769007599999, "quote_volume": 55607.673696, "trades": 1329, "taker_buy_base": 360600.33, "taker_buy_quote": 37136.469631 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1042, "high": 0.1049, "low": 0.1036, "close": 0.1042, "volume": 249573.46, "close_time": 1769011199999, "quote_volume": 25984.922516, "trades": 608, "taker_buy_base": 96420.22, "taker_buy_quote": 10044.286149 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1042, "high": 0.1042, "low": 0.1002, "close": 0.1002, "volume": 217521.85, "close_time": 1769014799999, "quote_volume": 22170.546722, "trades": 681, "taker_buy_base": 89903.21, "taker_buy_quote": 9121.039821 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.1003, "high": 0.1012, "low": 0.0993, "close": 0.1004, "volume": 282438.58, "close_time": 1769018399999, "quote_volume": 28305.607718, "trades": 873, "taker_buy_base": 136467.36, "taker_buy_quote": 13688.819289 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.1004, "high": 0.1016, "low": 0.0998, "close": 0.1014, "volume": 169508.06, "close_time": 1769021999999, "quote_volume": 17040.517251, "trades": 514, "taker_buy_base": 92789.38, "taker_buy_quote": 9331.484209 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.1013, "high": 0.1056, "low": 0.101, "close": 0.1049, "volume": 442050.45, "close_time": 1769025599999, "quote_volume": 45602.885742, "trades": 997, "taker_buy_base": 290066.38, "taker_buy_quote": 29909.272008 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.105, "high": 0.1051, "low": 0.1036, "close": 0.1048, "volume": 262777.79, "close_time": 1769029199999, "quote_volume": 27464.611598, "trades": 513, "taker_buy_base": 104109.2, "taker_buy_quote": 10891.348165 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1047, "high": 0.1065, "low": 0.1046, "close": 0.1064, "volume": 130190.54, "close_time": 1769032799999, "quote_volume": 13742.702186, "trades": 399, "taker_buy_base": 82784.89, "taker_buy_quote": 8735.41384 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.1064, "high": 0.107, "low": 0.1054, "close": 0.1054, "volume": 263619.46, "close_time": 1769036399999, "quote_volume": 27940.682045, "trades": 568, "taker_buy_base": 107273.67, "taker_buy_quote": 11369.604218 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1053, "high": 0.1057, "low": 0.1041, "close": 0.1046, "volume": 271445.69, "close_time": 1769039999999, "quote_volume": 28426.308275, "trades": 371, "taker_buy_base": 152207.81, "taker_buy_quote": 15916.232921 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1047, "high": 0.1055, "low": 0.1044, "close": 0.1049, "volume": 170913.8, "close_time": 1769043599999, "quote_volume": 17951.353622, "trades": 299, "taker_buy_base": 69509.26, "taker_buy_quote": 7309.971971 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1048, "high": 0.1054, "low": 0.104, "close": 0.1054, "volume": 436930.8, "close_time": 1769047199999, "quote_volume": 45701.731306, "trades": 625, "taker_buy_base": 144830.23, "taker_buy_quote": 15150.208751 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1053, "high": 0.1067, "low": 0.1052, "close": 0.1063, "volume": 371558.11, "close_time": 1769050799999, "quote_volume": 39420.313354, "trades": 565, "taker_buy_base": 152976.39, "taker_buy_quote": 16217.505658 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.1062, "high": 0.1067, "low": 0.1056, "close": 0.1062, "volume": 110799.92, "close_time": 1769054399999, "quote_volume": 11763.907294, "trades": 226, "taker_buy_base": 75492.63, "taker_buy_quote": 8011.921716 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1063, "high": 0.1074, "low": 0.1063, "close": 0.1067, "volume": 110442.61, "close_time": 1769057999999, "quote_volume": 11774.102033, "trades": 194, "taker_buy_base": 86144.11, "taker_buy_quote": 9178.52287 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1067, "high": 0.1069, "low": 0.1054, "close": 0.1061, "volume": 91409.56, "close_time": 1769061599999, "quote_volume": 9688.350173, "trades": 212, "taker_buy_base": 59850.86, "taker_buy_quote": 6343.473219 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1062, "high": 0.1066, "low": 0.1051, "close": 0.1064, "volume": 71249.71, "close_time": 1769065199999, "quote_volume": 7551.744941, "trades": 206, "taker_buy_base": 42082.95, "taker_buy_quote": 4462.986757 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1064, "high": 0.1064, "low": 0.1054, "close": 0.1056, "volume": 61054.05, "close_time": 1769068799999, "quote_volume": 6469.536471, "trades": 184, "taker_buy_base": 38971.53, "taker_buy_quote": 4130.57968 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1057, "high": 0.1059, "low": 0.1041, "close": 0.1047, "volume": 554468.83, "close_time": 1769072399999, "quote_volume": 58145.310483, "trades": 573, "taker_buy_base": 256082.19, "taker_buy_quote": 26823.735567 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1047, "high": 0.1054, "low": 0.1047, "close": 0.105, "volume": 31892.61, "close_time": 1769075999999, "quote_volume": 3351.75293, "trades": 103, "taker_buy_base": 14177.57, "taker_buy_quote": 1490.029866 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1052, "high": 0.1052, "low": 0.1047, "close": 0.1047, "volume": 45261.84, "close_time": 1769079599999, "quote_volume": 4751.114252, "trades": 138, "taker_buy_base": 30180.61, "taker_buy_quote": 3167.55708 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1047, "high": 0.1048, "low": 0.1038, "close": 0.1039, "volume": 55912.87, "close_time": 1769083199999, "quote_volume": 5829.442358, "trades": 249, "taker_buy_base": 21128.56, "taker_buy_quote": 2204.269807 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1039, "high": 0.105, "low": 0.1031, "close": 0.1037, "volume": 442248.32, "close_time": 1769086799999, "quote_volume": 45970.957431, "trades": 723, "taker_buy_base": 212965.52, "taker_buy_quote": 22153.144283 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1036, "high": 0.104, "low": 0.1028, "close": 0.1029, "volume": 89772.72, "close_time": 1769090399999, "quote_volume": 9278.051526, "trades": 252, "taker_buy_base": 35393.84, "taker_buy_quote": 3659.220125 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1029, "high": 0.1029, "low": 0.1013, "close": 0.1015, "volume": 308182.59, "close_time": 1769093999999, "quote_volume": 31502.021133, "trades": 576, "taker_buy_base": 106054.41, "taker_buy_quote": 10838.780361 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1015, "high": 0.1024, "low": 0.1008, "close": 0.1019, "volume": 201686.04, "close_time": 1769097599999, "quote_volume": 20488.905641, "trades": 458, "taker_buy_base": 122917.78, "taker_buy_quote": 12483.369652 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1019, "high": 0.1031, "low": 0.1018, "close": 0.103, "volume": 92068.32, "close_time": 1769101199999, "quote_volume": 9430.606042, "trades": 240, "taker_buy_base": 60439.32, "taker_buy_quote": 6191.259552 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1029, "high": 0.1033, "low": 0.1024, "close": 0.1031, "volume": 73319.45, "close_time": 1769104799999, "quote_volume": 7547.030674, "trades": 194, "taker_buy_base": 50215.86, "taker_buy_quote": 5170.28222 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1031, "high": 0.1031, "low": 0.1022, "close": 0.1022, "volume": 91221.8, "close_time": 1769108399999, "quote_volume": 9369.173163, "trades": 219, "taker_buy_base": 48818.85, "taker_buy_quote": 5013.819945 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1021, "high": 0.1027, "low": 0.1016, "close": 0.1024, "volume": 158085.02, "close_time": 1769111999999, "quote_volume": 16157.880029, "trades": 404, "taker_buy_base": 65982.68, "taker_buy_quote": 6750.517572 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1023, "high": 0.1026, "low": 0.1015, "close": 0.1018, "volume": 79496.68, "close_time": 1769115599999, "quote_volume": 8100.656828, "trades": 269, "taker_buy_base": 55253.03, "taker_buy_quote": 5629.524263 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1018, "high": 0.1023, "low": 0.1017, "close": 0.102, "volume": 71827.16, "close_time": 1769119199999, "quote_volume": 7321.342672, "trades": 212, "taker_buy_base": 39756.79, "taker_buy_quote": 4052.849148 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.102, "high": 0.1021, "low": 0.1015, "close": 0.1016, "volume": 100472.56, "close_time": 1769122799999, "quote_volume": 10216.030595, "trades": 164, "taker_buy_base": 31745.09, "taker_buy_quote": 3227.940538 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1016, "high": 0.1023, "low": 0.1015, "close": 0.1023, "volume": 61059.56, "close_time": 1769126399999, "quote_volume": 6213.909883, "trades": 129, "taker_buy_base": 38292.84, "taker_buy_quote": 3896.282166 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1024, "high": 0.1033, "low": 0.1023, "close": 0.1028, "volume": 329589.63, "close_time": 1769129999999, "quote_volume": 33916.770619, "trades": 249, "taker_buy_base": 166589.29, "taker_buy_quote": 17137.811114 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1027, "high": 0.1039, "low": 0.1027, "close": 0.1034, "volume": 346450.55, "close_time": 1769133599999, "quote_volume": 35793.788702, "trades": 300, "taker_buy_base": 106972.63, "taker_buy_quote": 11046.846711 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1036, "high": 0.1037, "low": 0.1031, "close": 0.1031, "volume": 71521.67, "close_time": 1769137199999, "quote_volume": 7395.083227, "trades": 120, "taker_buy_base": 33182.78, "taker_buy_quote": 3433.120941 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1031, "high": 0.1037, "low": 0.1031, "close": 0.1034, "volume": 118323.56, "close_time": 1769140799999, "quote_volume": 12213.840004, "trades": 189, "taker_buy_base": 80137.71, "taker_buy_quote": 8265.431944 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1034, "high": 0.1035, "low": 0.1031, "close": 0.1034, "volume": 25762.5, "close_time": 1769144399999, "quote_volume": 2662.443562, "trades": 71, "taker_buy_base": 8508.58, "taker_buy_quote": 879.526451 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1033, "high": 0.1035, "low": 0.1028, "close": 0.103, "volume": 54828.59, "close_time": 1769147999999, "quote_volume": 5659.210021, "trades": 186, "taker_buy_base": 14734.62, "taker_buy_quote": 1519.535505 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1031, "high": 0.104, "low": 0.1027, "close": 0.1027, "volume": 68467.41, "close_time": 1769151599999, "quote_volume": 7077.734688, "trades": 208, "taker_buy_base": 39100.18, "taker_buy_quote": 4044.680056 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1027, "high": 0.103, "low": 0.1023, "close": 0.1026, "volume": 23985.94, "close_time": 1769155199999, "quote_volume": 2462.93225, "trades": 77, "taker_buy_base": 15648.28, "taker_buy_quote": 1607.064809 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1025, "high": 0.1029, "low": 0.1015, "close": 0.102, "volume": 124743.0, "close_time": 1769158799999, "quote_volume": 12755.109753, "trades": 242, "taker_buy_base": 81907.84, "taker_buy_quote": 8377.529562 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.102, "high": 0.1022, "low": 0.101, "close": 0.1012, "volume": 95999.32, "close_time": 1769162399999, "quote_volume": 9748.915764, "trades": 246, "taker_buy_base": 33219.42, "taker_buy_quote": 3375.069145 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1013, "high": 0.102, "low": 0.1009, "close": 0.1017, "volume": 276645.41, "close_time": 1769165999999, "quote_volume": 28107.223328, "trades": 290, "taker_buy_base": 191705.79, "taker_buy_quote": 19490.443597 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1016, "high": 0.1034, "low": 0.1016, "close": 0.1031, "volume": 193148.32, "close_time": 1769169599999, "quote_volume": 19808.673397, "trades": 252, "taker_buy_base": 108840.95, "taker_buy_quote": 11163.476585 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1031, "high": 0.1037, "low": 0.1029, "close": 0.1031, "volume": 72641.06, "close_time": 1769173199999, "quote_volume": 7507.713755, "trades": 169, "taker_buy_base": 25104.03, "taker_buy_quote": 2595.508958 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.103, "high": 0.1034, "low": 0.1027, "close": 0.1027, "volume": 69066.0, "close_time": 1769176799999, "quote_volume": 7116.823613, "trades": 156, "taker_buy_base": 32786.5, "taker_buy_quote": 3380.217078 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1026, "high": 0.1031, "low": 0.1009, "close": 0.1021, "volume": 209257.52, "close_time": 1769180399999, "quote_volume": 21313.480666, "trades": 473, "taker_buy_base": 89832.74, "taker_buy_quote": 9153.410865 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1022, "high": 0.1032, "low": 0.1012, "close": 0.103, "volume": 203880.08, "close_time": 1769183999999, "quote_volume": 20859.692198, "trades": 405, "taker_buy_base": 126308.94, "taker_buy_quote": 12929.344272 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.103, "high": 0.1034, "low": 0.1015, "close": 0.1028, "volume": 303366.32, "close_time": 1769187599999, "quote_volume": 31073.872897, "trades": 349, "taker_buy_base": 144526.56, "taker_buy_quote": 14835.66378 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1026, "high": 0.1047, "low": 0.1021, "close": 0.1037, "volume": 233813.0, "close_time": 1769191199999, "quote_volume": 24309.21184, "trades": 366, "taker_buy_base": 110527.9, "taker_buy_quote": 11490.527159 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1037, "high": 0.1046, "low": 0.1034, "close": 0.1035, "volume": 83339.53, "close_time": 1769194799999, "quote_volume": 8671.063392, "trades": 213, "taker_buy_base": 29287.39, "taker_buy_quote": 3047.26541 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1033, "high": 0.1033, "low": 0.1016, "close": 0.1021, "volume": 188574.46, "close_time": 1769198399999, "quote_volume": 19276.269043, "trades": 400, "taker_buy_base": 56730.0, "taker_buy_quote": 5794.908018 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1021, "high": 0.1022, "low": 0.1002, "close": 0.1008, "volume": 210838.08, "close_time": 1769201999999, "quote_volume": 21327.40219, "trades": 311, "taker_buy_base": 101918.03, "taker_buy_quote": 10305.205054 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1009, "high": 0.1017, "low": 0.1009, "close": 0.101, "volume": 53213.58, "close_time": 1769205599999, "quote_volume": 5387.819856, "trades": 157, "taker_buy_base": 20895.08, "taker_buy_quote": 2115.785188 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.101, "high": 0.1012, "low": 0.1008, "close": 0.1011, "volume": 59332.02, "close_time": 1769209199999, "quote_volume": 5995.214204, "trades": 109, "taker_buy_base": 37297.41, "taker_buy_quote": 3769.92357 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1012, "high": 0.1014, "low": 0.1007, "close": 0.1009, "volume": 202410.84, "close_time": 1769212799999, "quote_volume": 20420.529853, "trades": 219, "taker_buy_base": 80592.81, "taker_buy_quote": 8132.009721 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.101, "high": 0.1015, "low": 0.1009, "close": 0.101, "volume": 37349.57, "close_time": 1769216399999, "quote_volume": 3779.303724, "trades": 217, "taker_buy_base": 19796.01, "taker_buy_quote": 2004.090814 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.101, "high": 0.1014, "low": 0.1006, "close": 0.1012, "volume": 62479.24, "close_time": 1769219999999, "quote_volume": 6308.097851, "trades": 163, "taker_buy_base": 26079.84, "taker_buy_quote": 2635.765937 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 23900.1, "close_time": 1769223599999, "quote_volume": 2424.325564, "trades": 61, "taker_buy_base": 12909.84, "taker_buy_quote": 1309.410592 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1015, "high": 0.1022, "low": 0.1015, "close": 0.1019, "volume": 29447.86, "close_time": 1769227199999, "quote_volume": 3002.159102, "trades": 91, "taker_buy_base": 18959.65, "taker_buy_quote": 1933.292529 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1019, "high": 0.102, "low": 0.1012, "close": 0.1012, "volume": 37183.27, "close_time": 1769230799999, "quote_volume": 3775.837037, "trades": 56, "taker_buy_base": 19142.39, "taker_buy_quote": 1946.026602 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.1013, "high": 0.1017, "low": 0.101, "close": 0.101, "volume": 133975.28, "close_time": 1769234399999, "quote_volume": 13572.27305, "trades": 181, "taker_buy_base": 63508.09, "taker_buy_quote": 6433.94485 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1011, "high": 0.1017, "low": 0.101, "close": 0.1014, "volume": 89234.42, "close_time": 1769237999999, "quote_volume": 9040.073706, "trades": 118, "taker_buy_base": 62266.99, "taker_buy_quote": 6307.667923 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1014, "high": 0.1016, "low": 0.1011, "close": 0.1014, "volume": 34458.45, "close_time": 1769241599999, "quote_volume": 3492.673896, "trades": 78, "taker_buy_base": 11552.51, "taker_buy_quote": 1170.724538 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1014, "high": 0.1019, "low": 0.1013, "close": 0.1018, "volume": 60358.76, "close_time": 1769245199999, "quote_volume": 6131.201525, "trades": 90, "taker_buy_base": 28002.79, "taker_buy_quote": 2845.600433 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1017, "high": 0.1017, "low": 0.1011, "close": 0.1012, "volume": 192784.43, "close_time": 1769248799999, "quote_volume": 19538.407556, "trades": 94, "taker_buy_base": 20978.51, "taker_buy_quote": 2126.508661 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1012, "high": 0.1019, "low": 0.1012, "close": 0.1019, "volume": 96316.32, "close_time": 1769252399999, "quote_volume": 9791.140683, "trades": 87, "taker_buy_base": 87066.14, "taker_buy_quote": 8852.750891 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.102, "high": 0.1023, "low": 0.1018, "close": 0.1019, "volume": 88654.21, "close_time": 1769255999999, "quote_volume": 9057.194933, "trades": 79, "taker_buy_base": 66725.48, "taker_buy_quote": 6821.416046 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.102, "high": 0.1022, "low": 0.1019, "close": 0.1021, "volume": 36603.23, "close_time": 1769259599999, "quote_volume": 3735.196003, "trades": 83, "taker_buy_base": 21426.68, "taker_buy_quote": 2187.203943 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1021, "high": 0.1021, "low": 0.1015, "close": 0.1015, "volume": 65005.71, "close_time": 1769263199999, "quote_volume": 6614.276027, "trades": 113, "taker_buy_base": 16455.79, "taker_buy_quote": 1675.195755 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1014, "high": 0.1022, "low": 0.1012, "close": 0.1017, "volume": 183550.33, "close_time": 1769266799999, "quote_volume": 18683.875894, "trades": 194, "taker_buy_base": 88803.05, "taker_buy_quote": 9036.659498 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1017, "high": 0.1045, "low": 0.1014, "close": 0.1014, "volume": 887259.89, "close_time": 1769270399999, "quote_volume": 91077.804549, "trades": 877, "taker_buy_base": 650743.44, "taker_buy_quote": 66837.786957 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1014, "high": 0.1014, "low": 0.1005, "close": 0.1013, "volume": 199553.98, "close_time": 1769273999999, "quote_volume": 20144.327702, "trades": 266, "taker_buy_base": 62906.92, "taker_buy_quote": 6355.204378 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.1012, "high": 0.1012, "low": 0.1009, "close": 0.1011, "volume": 18455.99, "close_time": 1769277599999, "quote_volume": 1867.14939, "trades": 39, "taker_buy_base": 3226.62, "taker_buy_quote": 326.335811 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.101, "high": 0.1012, "low": 0.1006, "close": 0.1008, "volume": 74050.36, "close_time": 1769281199999, "quote_volume": 7472.382234, "trades": 199, "taker_buy_base": 27918.17, "taker_buy_quote": 2817.012393 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1009, "high": 0.1009, "low": 0.1001, "close": 0.1003, "volume": 84320.87, "close_time": 1769284799999, "quote_volume": 8482.277411, "trades": 341, "taker_buy_base": 26062.45, "taker_buy_quote": 2622.851873 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1003, "high": 0.1008, "low": 0.1, "close": 0.1002, "volume": 148197.29, "close_time": 1769288399999, "quote_volume": 14868.825766, "trades": 255, "taker_buy_base": 32795.14, "taker_buy_quote": 3295.748702 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1002, "high": 0.1003, "low": 0.0998, "close": 0.1001, "volume": 95553.21, "close_time": 1769291999999, "quote_volume": 9561.636914, "trades": 112, "taker_buy_base": 45016.95, "taker_buy_quote": 4506.798932 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1001, "high": 0.1005, "low": 0.0999, "close": 0.1003, "volume": 42951.56, "close_time": 1769295599999, "quote_volume": 4303.11552, "trades": 125, "taker_buy_base": 18338.27, "taker_buy_quote": 1837.12993 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1004, "high": 0.1006, "low": 0.1001, "close": 0.1003, "volume": 14903.92, "close_time": 1769299199999, "quote_volume": 1494.726622, "trades": 72, "taker_buy_base": 6338.97, "taker_buy_quote": 635.813847 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1004, "high": 0.101, "low": 0.1003, "close": 0.101, "volume": 154054.61, "close_time": 1769302799999, "quote_volume": 15491.060599, "trades": 138, "taker_buy_base": 46970.61, "taker_buy_quote": 4730.074049 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1009, "high": 0.102, "low": 0.1009, "close": 0.1018, "volume": 117609.02, "close_time": 1769306399999, "quote_volume": 11942.938595, "trades": 306, "taker_buy_base": 57586.51, "taker_buy_quote": 5840.978138 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.1018, "high": 0.1021, "low": 0.1015, "close": 0.1016, "volume": 56772.24, "close_time": 1769309999999, "quote_volume": 5782.854967, "trades": 81, "taker_buy_base": 19026.57, "taker_buy_quote": 1938.625758 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1015, "high": 0.1016, "low": 0.1005, "close": 0.1014, "volume": 184547.46, "close_time": 1769313599999, "quote_volume": 18665.83388, "trades": 161, "taker_buy_base": 107325.31, "taker_buy_quote": 10858.64569 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1013, "high": 0.1015, "low": 0.1009, "close": 0.1009, "volume": 35662.99, "close_time": 1769317199999, "quote_volume": 3606.084288, "trades": 88, "taker_buy_base": 18986.76, "taker_buy_quote": 1918.632464 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.101, "high": 0.1019, "low": 0.1006, "close": 0.1019, "volume": 100791.89, "close_time": 1769320799999, "quote_volume": 10190.964254, "trades": 224, "taker_buy_base": 64848.77, "taker_buy_quote": 6566.023584 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.1018, "high": 0.1018, "low": 0.101, "close": 0.1013, "volume": 69042.02, "close_time": 1769324399999, "quote_volume": 7001.547116, "trades": 238, "taker_buy_base": 29698.16, "taker_buy_quote": 3011.820092 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.1013, "high": 0.1013, "low": 0.1008, "close": 0.1011, "volume": 46795.36, "close_time": 1769327999999, "quote_volume": 4728.920911, "trades": 106, "taker_buy_base": 13396.14, "taker_buy_quote": 1354.433765 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1011, "high": 0.1017, "low": 0.1001, "close": 0.1005, "volume": 269321.57, "close_time": 1769331599999, "quote_volume": 27203.715683, "trades": 271, "taker_buy_base": 176735.74, "taker_buy_quote": 17859.853592 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1005, "high": 0.1025, "low": 0.1004, "close": 0.1022, "volume": 163654.65, "close_time": 1769335199999, "quote_volume": 16641.413508, "trades": 240, "taker_buy_base": 118225.42, "taker_buy_quote": 12020.508031 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1023, "high": 0.1023, "low": 0.101, "close": 0.101, "volume": 278862.33, "close_time": 1769338799999, "quote_volume": 28271.967478, "trades": 421, "taker_buy_base": 133041.8, "taker_buy_quote": 13487.456614 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1009, "high": 0.1011, "low": 0.1004, "close": 0.1005, "volume": 108857.04, "close_time": 1769342399999, "quote_volume": 10965.920058, "trades": 158, "taker_buy_base": 34069.66, "taker_buy_quote": 3435.588717 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1004, "high": 0.1004, "low": 0.0995, "close": 0.1001, "volume": 133686.13, "close_time": 1769345999999, "quote_volume": 13365.327706, "trades": 254, "taker_buy_base": 68137.18, "taker_buy_quote": 6819.446579 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1003, "high": 0.1005, "low": 0.0998, "close": 0.1003, "volume": 124918.41, "close_time": 1769349599999, "quote_volume": 12510.023027, "trades": 192, "taker_buy_base": 57527.48, "taker_buy_quote": 5763.560055 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0983, "close": 0.0989, "volume": 499520.24, "close_time": 1769353199999, "quote_volume": 49561.228102, "trades": 469, "taker_buy_base": 129797.82, "taker_buy_quote": 12860.632381 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0989, "high": 0.1001, "low": 0.0987, "close": 0.099, "volume": 245393.44, "close_time": 1769356799999, "quote_volume": 24399.221414, "trades": 695, "taker_buy_base": 182356.53, "taker_buy_quote": 18141.518023 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.099, "high": 0.099, "low": 0.0966, "close": 0.0977, "volume": 668200.46, "close_time": 1769360399999, "quote_volume": 65060.861009, "trades": 1540, "taker_buy_base": 379066.63, "taker_buy_quote": 36929.43309 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.0977, "high": 0.0977, "low": 0.0964, "close": 0.0965, "volume": 208335.43, "close_time": 1769363999999, "quote_volume": 20204.131427, "trades": 405, "taker_buy_base": 94139.65, "taker_buy_quote": 9127.507344 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0966, "high": 0.0966, "low": 0.094, "close": 0.0948, "volume": 811029.46, "close_time": 1769367599999, "quote_volume": 77078.881562, "trades": 1166, "taker_buy_base": 363974.65, "taker_buy_quote": 34558.991944 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.0948, "high": 0.0954, "low": 0.0929, "close": 0.0933, "volume": 520403.32, "close_time": 1769371199999, "quote_volume": 48963.591863, "trades": 771, "taker_buy_base": 238040.49, "taker_buy_quote": 22399.889232 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0934, "high": 0.0944, "low": 0.0932, "close": 0.0942, "volume": 261821.74, "close_time": 1769374799999, "quote_volume": 24588.180692, "trades": 602, "taker_buy_base": 153520.78, "taker_buy_quote": 14426.919707 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0942, "high": 0.0949, "low": 0.0938, "close": 0.0944, "volume": 211155.09, "close_time": 1769378399999, "quote_volume": 19929.12733, "trades": 573, "taker_buy_base": 101500.55, "taker_buy_quote": 9590.934031 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0945, "high": 0.0945, "low": 0.0936, "close": 0.0942, "volume": 147033.87, "close_time": 1769381999999, "quote_volume": 13822.235961, "trades": 433, "taker_buy_base": 93066.61, "taker_buy_quote": 8751.140947 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.0941, "high": 0.0949, "low": 0.0936, "close": 0.0948, "volume": 134059.22, "close_time": 1769385599999, "quote_volume": 12648.82431, "trades": 441, "taker_buy_base": 74430.82, "taker_buy_quote": 7029.328486 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0948, "high": 0.0956, "low": 0.0946, "close": 0.0954, "volume": 155336.01, "close_time": 1769389199999, "quote_volume": 14773.149889, "trades": 443, "taker_buy_base": 84691.35, "taker_buy_quote": 8063.051278 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.0954, "high": 0.0968, "low": 0.0953, "close": 0.0965, "volume": 223209.24, "close_time": 1769392799999, "quote_volume": 21521.731636, "trades": 469, "taker_buy_base": 123140.01, "taker_buy_quote": 11871.006695 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.0964, "high": 0.0964, "low": 0.0959, "close": 0.0962, "volume": 79366.55, "close_time": 1769396399999, "quote_volume": 7631.894597, "trades": 146, "taker_buy_base": 43324.33, "taker_buy_quote": 4167.278573 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.0963, "high": 0.097, "low": 0.0957, "close": 0.0958, "volume": 112328.33, "close_time": 1769399999999, "quote_volume": 10835.241556, "trades": 513, "taker_buy_base": 74886.27, "taker_buy_quote": 7227.674136 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0959, "high": 0.0974, "low": 0.0958, "close": 0.0969, "volume": 154826.6, "close_time": 1769403599999, "quote_volume": 14999.440237, "trades": 546, "taker_buy_base": 108496.83, "taker_buy_quote": 10519.100985 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.097, "high": 0.0973, "low": 0.0966, "close": 0.0967, "volume": 149011.12, "close_time": 1769407199999, "quote_volume": 14444.34587, "trades": 219, "taker_buy_base": 77928.59, "taker_buy_quote": 7553.987792 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.0966, "high": 0.0975, "low": 0.0963, "close": 0.0974, "volume": 83198.58, "close_time": 1769410799999, "quote_volume": 8058.073355, "trades": 203, "taker_buy_base": 64294.73, "taker_buy_quote": 6229.276233 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0973, "high": 0.0978, "low": 0.097, "close": 0.0977, "volume": 92567.64, "close_time": 1769414399999, "quote_volume": 9022.303667, "trades": 204, "taker_buy_base": 62205.3, "taker_buy_quote": 6066.466773 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0977, "high": 0.0985, "low": 0.0977, "close": 0.0981, "volume": 145044.25, "close_time": 1769417999999, "quote_volume": 14231.70284, "trades": 249, "taker_buy_base": 57159.3, "taker_buy_quote": 5611.198313 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.0981, "high": 0.0984, "low": 0.0974, "close": 0.0978, "volume": 141744.15, "close_time": 1769421599999, "quote_volume": 13862.63222, "trades": 184, "taker_buy_base": 78094.05, "taker_buy_quote": 7642.044008 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0978, "high": 0.0994, "low": 0.0978, "close": 0.0994, "volume": 161279.92, "close_time": 1769425199999, "quote_volume": 15898.11023, "trades": 330, "taker_buy_base": 86684.12, "taker_buy_quote": 8553.089952 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.0993, "high": 0.0997, "low": 0.0986, "close": 0.0994, "volume": 240174.15, "close_time": 1769428799999, "quote_volume": 23794.11651, "trades": 318, "taker_buy_base": 95750.46, "taker_buy_quote": 9486.504783 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0994, "high": 0.1002, "low": 0.0988, "close": 0.0991, "volume": 248699.27, "close_time": 1769432399999, "quote_volume": 24721.722701, "trades": 446, "taker_buy_base": 107070.73, "taker_buy_quote": 10659.784238 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.0991, "high": 0.0994, "low": 0.0985, "close": 0.0994, "volume": 269284.89, "close_time": 1769435999999, "quote_volume": 26643.286288, "trades": 383, "taker_buy_base": 99171.1, "taker_buy_quote": 9827.108701 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0994, "high": 0.1011, "low": 0.0983, "close": 0.1001, "volume": 594056.37, "close_time": 1769439599999, "quote_volume": 59236.235123, "trades": 732, "taker_buy_base": 401602.93, "taker_buy_quote": 40066.339319 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1, "high": 0.1013, "low": 0.0997, "close": 0.1005, "volume": 353542.78, "close_time": 1769443199999, "quote_volume": 35539.617477, "trades": 461, "taker_buy_base": 171203.17, "taker_buy_quote": 17167.022208 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1006, "high": 0.102, "low": 0.1, "close": 0.1016, "volume": 346109.57, "close_time": 1769446799999, "quote_volume": 34971.067648, "trades": 696, "taker_buy_base": 193374.07, "taker_buy_quote": 19539.695091 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1017, "high": 0.1023, "low": 0.1009, "close": 0.1016, "volume": 215425.02, "close_time": 1769450399999, "quote_volume": 21894.575619, "trades": 439, "taker_buy_base": 105773.45, "taker_buy_quote": 10763.694315 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.1015, "high": 0.102, "low": 0.1007, "close": 0.1014, "volume": 254762.57, "close_time": 1769453999999, "quote_volume": 25821.15116, "trades": 575, "taker_buy_base": 152877.65, "taker_buy_quote": 15493.843567 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1014, "high": 0.102, "low": 0.1006, "close": 0.1008, "volume": 256912.49, "close_time": 1769457599999, "quote_volume": 26017.15245, "trades": 579, "taker_buy_base": 133744.68, "taker_buy_quote": 13545.597287 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1008, "high": 0.1008, "low": 0.1001, "close": 0.1006, "volume": 236933.63, "close_time": 1769461199999, "quote_volume": 23765.77063, "trades": 429, "taker_buy_base": 120784.17, "taker_buy_quote": 12113.851735 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1006, "high": 0.1014, "low": 0.1001, "close": 0.101, "volume": 209338.14, "close_time": 1769464799999, "quote_volume": 21097.697915, "trades": 316, "taker_buy_base": 107755.08, "taker_buy_quote": 10862.468989 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1011, "high": 0.1012, "low": 0.1005, "close": 0.1005, "volume": 87905.23, "close_time": 1769468399999, "quote_volume": 8868.792847, "trades": 189, "taker_buy_base": 39466.06, "taker_buy_quote": 3982.873058 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1005, "high": 0.1006, "low": 0.1, "close": 0.1002, "volume": 115766.93, "close_time": 1769471999999, "quote_volume": 11615.466866, "trades": 179, "taker_buy_base": 45891.67, "taker_buy_quote": 4606.105764 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1001, "high": 0.1003, "low": 0.0998, "close": 0.1003, "volume": 67999.26, "close_time": 1769475599999, "quote_volume": 6801.639417, "trades": 178, "taker_buy_base": 38656.19, "taker_buy_quote": 3867.808937 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1002, "high": 0.1005, "low": 0.1, "close": 0.1002, "volume": 77990.27, "close_time": 1769479199999, "quote_volume": 7816.222722, "trades": 270, "taker_buy_base": 42349.63, "taker_buy_quote": 4246.31567 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1002, "high": 0.1003, "low": 0.0996, "close": 0.1, "volume": 98666.16, "close_time": 1769482799999, "quote_volume": 9854.019733, "trades": 299, "taker_buy_base": 42036.54, "taker_buy_quote": 4200.516091 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.1, "high": 0.1001, "low": 0.0995, "close": 0.0997, "volume": 45620.64, "close_time": 1769486399999, "quote_volume": 4554.821684, "trades": 113, "taker_buy_base": 21870.74, "taker_buy_quote": 2184.187827 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0997, "high": 0.0997, "low": 0.099, "close": 0.0991, "volume": 72894.92, "close_time": 1769489999999, "quote_volume": 7245.213564, "trades": 206, "taker_buy_base": 26338.64, "taker_buy_quote": 2617.743502 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.0991, "high": 0.0994, "low": 0.099, "close": 0.0992, "volume": 73946.5, "close_time": 1769493599999, "quote_volume": 7335.766984, "trades": 267, "taker_buy_base": 37649.32, "taker_buy_quote": 3736.087546 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.0992, "high": 0.0993, "low": 0.0985, "close": 0.0986, "volume": 38484.96, "close_time": 1769497199999, "quote_volume": 3808.625126, "trades": 87, "taker_buy_base": 10481.54, "taker_buy_quote": 1039.105467 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.0986, "high": 0.0993, "low": 0.0986, "close": 0.0993, "volume": 31915.71, "close_time": 1769500799999, "quote_volume": 3159.38392, "trades": 89, "taker_buy_base": 24632.43, "taker_buy_quote": 2438.419991 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0993, "high": 0.0996, "low": 0.0985, "close": 0.0987, "volume": 130904.32, "close_time": 1769504399999, "quote_volume": 12934.159996, "trades": 214, "taker_buy_base": 20605.0, "taker_buy_quote": 2037.514961 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.0988, "high": 0.0988, "low": 0.0982, "close": 0.0983, "volume": 45774.84, "close_time": 1769507999999, "quote_volume": 4507.007923, "trades": 130, "taker_buy_base": 15118.17, "taker_buy_quote": 1488.141324 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0984, "high": 0.0986, "low": 0.0983, "close": 0.0984, "volume": 45040.62, "close_time": 1769511599999, "quote_volume": 4433.249872, "trades": 133, "taker_buy_base": 19006.81, "taker_buy_quote": 1871.686573 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0983, "high": 0.0986, "low": 0.0982, "close": 0.0985, "volume": 25826.25, "close_time": 1769515199999, "quote_volume": 2542.2059, "trades": 83, "taker_buy_base": 14489.8, "taker_buy_quote": 1426.579449 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0986, "high": 0.0988, "low": 0.0977, "close": 0.0979, "volume": 106022.81, "close_time": 1769518799999, "quote_volume": 10404.495749, "trades": 182, "taker_buy_base": 44411.21, "taker_buy_quote": 4363.316924 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.0979, "high": 0.0982, "low": 0.0973, "close": 0.0975, "volume": 102389.18, "close_time": 1769522399999, "quote_volume": 9997.953655, "trades": 189, "taker_buy_base": 58287.48, "taker_buy_quote": 5688.325359 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.0976, "high": 0.0985, "low": 0.0974, "close": 0.0977, "volume": 123561.61, "close_time": 1769525999999, "quote_volume": 12100.84967, "trades": 300, "taker_buy_base": 71079.05, "taker_buy_quote": 6967.794906 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.0976, "high": 0.0987, "low": 0.0976, "close": 0.0986, "volume": 227128.09, "close_time": 1769529599999, "quote_volume": 22318.139238, "trades": 318, "taker_buy_base": 140999.22, "taker_buy_quote": 13866.585293 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0987, "high": 0.0999, "low": 0.0987, "close": 0.0996, "volume": 454841.77, "close_time": 1769533199999, "quote_volume": 45166.068499, "trades": 403, "taker_buy_base": 203264.25, "taker_buy_quote": 20193.170805 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0996, "high": 0.0996, "low": 0.0976, "close": 0.0978, "volume": 148282.72, "close_time": 1769536799999, "quote_volume": 14576.630367, "trades": 377, "taker_buy_base": 61982.49, "taker_buy_quote": 6086.338433 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.0977, "high": 0.0996, "low": 0.0977, "close": 0.0994, "volume": 93799.93, "close_time": 1769540399999, "quote_volume": 9227.207953, "trades": 286, "taker_buy_base": 67507.5, "taker_buy_quote": 6644.393714 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0994, "high": 0.0998, "low": 0.0992, "close": 0.0997, "volume": 79420.9, "close_time": 1769543999999, "quote_volume": 7905.325936, "trades": 141, "taker_buy_base": 38368.66, "taker_buy_quote": 3819.981088 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0997, "high": 0.1006, "low": 0.0997, "close": 0.1004, "volume": 188467.72, "close_time": 1769547599999, "quote_volume": 18893.367495, "trades": 386, "taker_buy_base": 110874.87, "taker_buy_quote": 11118.203905 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1004, "high": 0.1006, "low": 0.0997, "close": 0.0998, "volume": 257430.66, "close_time": 1769551199999, "quote_volume": 25783.91662, "trades": 217, "taker_buy_base": 93023.22, "taker_buy_quote": 9319.031194 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.0999, "high": 0.1005, "low": 0.0999, "close": 0.1003, "volume": 51362.38, "close_time": 1769554799999, "quote_volume": 5146.862098, "trades": 126, "taker_buy_base": 27701.59, "taker_buy_quote": 2776.280086 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1003, "high": 0.1004, "low": 0.1001, "close": 0.1002, "volume": 31495.14, "close_time": 1769558399999, "quote_volume": 3158.96047, "trades": 74, "taker_buy_base": 11048.91, "taker_buy_quote": 1108.268749 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0996, "close": 0.0998, "volume": 60852.87, "close_time": 1769561999999, "quote_volume": 6074.713149, "trades": 163, "taker_buy_base": 31314.28, "taker_buy_quote": 3124.386974 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.0997, "high": 0.1, "low": 0.0992, "close": 0.0996, "volume": 64443.32, "close_time": 1769565599999, "quote_volume": 6417.268885, "trades": 204, "taker_buy_base": 30599.59, "taker_buy_quote": 3048.123929 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0996, "high": 0.0997, "low": 0.0992, "close": 0.0995, "volume": 45069.48, "close_time": 1769569199999, "quote_volume": 4480.881935, "trades": 128, "taker_buy_base": 26036.28, "taker_buy_quote": 2589.129619 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.0995, "high": 0.0998, "low": 0.0989, "close": 0.099, "volume": 117617.71, "close_time": 1769572799999, "quote_volume": 11672.205311, "trades": 182, "taker_buy_base": 43475.66, "taker_buy_quote": 4317.926563 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.099, "high": 0.0991, "low": 0.0983, "close": 0.0985, "volume": 106277.63, "close_time": 1769576399999, "quote_volume": 10463.798042, "trades": 149, "taker_buy_base": 57013.7, "taker_buy_quote": 5614.06558 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.0985, "high": 0.0989, "low": 0.0983, "close": 0.0988, "volume": 60077.95, "close_time": 1769579999999, "quote_volume": 5926.026332, "trades": 139, "taker_buy_base": 42802.6, "taker_buy_quote": 4223.671303 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0989, "high": 0.0992, "low": 0.0986, "close": 0.099, "volume": 98574.99, "close_time": 1769583599999, "quote_volume": 9747.661775, "trades": 186, "taker_buy_base": 48012.26, "taker_buy_quote": 4749.691863 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.099, "high": 0.0993, "low": 0.0989, "close": 0.0992, "volume": 109088.63, "close_time": 1769587199999, "quote_volume": 10806.758682, "trades": 226, "taker_buy_base": 53682.72, "taker_buy_quote": 5318.759845 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0992, "high": 0.1001, "low": 0.0991, "close": 0.0996, "volume": 164433.7, "close_time": 1769590799999, "quote_volume": 16384.176914, "trades": 198, "taker_buy_base": 127131.83, "taker_buy_quote": 12667.610596 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.0997, "high": 0.1005, "low": 0.0996, "close": 0.1005, "volume": 79877.24, "close_time": 1769594399999, "quote_volume": 7993.518822, "trades": 179, "taker_buy_base": 44688.05, "taker_buy_quote": 4474.36326 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1005, "high": 0.1006, "low": 0.0996, "close": 0.1001, "volume": 170492.43, "close_time": 1769597999999, "quote_volume": 17048.894711, "trades": 158, "taker_buy_base": 53328.52, "taker_buy_quote": 5339.626144 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1001, "high": 0.1004, "low": 0.0994, "close": 0.1004, "volume": 172123.23, "close_time": 1769601599999, "quote_volume": 17195.586677, "trades": 219, "taker_buy_base": 88798.66, "taker_buy_quote": 8882.949465 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1004, "high": 0.1005, "low": 0.0992, "close": 0.0993, "volume": 225677.78, "close_time": 1769605199999, "quote_volume": 22535.021627, "trades": 249, "taker_buy_base": 82569.02, "taker_buy_quote": 8244.218621 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.0992, "high": 0.0996, "low": 0.0991, "close": 0.0992, "volume": 67077.35, "close_time": 1769608799999, "quote_volume": 6661.557349, "trades": 191, "taker_buy_base": 24290.65, "taker_buy_quote": 2413.300663 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0991, "high": 0.0993, "low": 0.0985, "close": 0.0985, "volume": 201593.04, "close_time": 1769612399999, "quote_volume": 19953.435101, "trades": 379, "taker_buy_base": 102620.45, "taker_buy_quote": 10165.896195 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.0985, "high": 0.0988, "low": 0.0978, "close": 0.0984, "volume": 129610.55, "close_time": 1769615999999, "quote_volume": 12737.654595, "trades": 381, "taker_buy_base": 55599.02, "taker_buy_quote": 5469.65697 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0983, "high": 0.0986, "low": 0.098, "close": 0.0982, "volume": 84487.29, "close_time": 1769619599999, "quote_volume": 8306.484853, "trades": 212, "taker_buy_base": 36107.33, "taker_buy_quote": 3550.356595 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0983, "high": 0.0986, "low": 0.0975, "close": 0.0984, "volume": 270218.57, "close_time": 1769623199999, "quote_volume": 26516.133573, "trades": 284, "taker_buy_base": 193839.05, "taker_buy_quote": 19033.52144 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.0983, "high": 0.0983, "low": 0.0972, "close": 0.0975, "volume": 104774.73, "close_time": 1769626799999, "quote_volume": 10253.48217, "trades": 229, "taker_buy_base": 21107.37, "taker_buy_quote": 2064.406121 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.0974, "high": 0.0981, "low": 0.0973, "close": 0.0978, "volume": 182727.87, "close_time": 1769630399999, "quote_volume": 17843.171652, "trades": 495, "taker_buy_base": 101951.88, "taker_buy_quote": 9959.754908 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0979, "high": 0.0984, "low": 0.0972, "close": 0.0973, "volume": 122461.48, "close_time": 1769633999999, "quote_volume": 11975.211943, "trades": 482, "taker_buy_base": 57542.02, "taker_buy_quote": 5622.088409 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0974, "high": 0.0984, "low": 0.0966, "close": 0.0979, "volume": 1005916.12, "close_time": 1769637599999, "quote_volume": 98173.969355, "trades": 1144, "taker_buy_base": 464653.86, "taker_buy_quote": 45384.139372 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.098, "high": 0.0984, "low": 0.0976, "close": 0.0983, "volume": 60647.04, "close_time": 1769641199999, "quote_volume": 5940.537731, "trades": 156, "taker_buy_base": 44028.23, "taker_buy_quote": 4313.456854 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0983, "high": 0.0983, "low": 0.0971, "close": 0.0974, "volume": 215457.28, "close_time": 1769644799999, "quote_volume": 21012.483274, "trades": 363, "taker_buy_base": 46659.81, "taker_buy_quote": 4550.732156 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0975, "high": 0.0977, "low": 0.0971, "close": 0.0972, "volume": 257612.88, "close_time": 1769648399999, "quote_volume": 25109.615554, "trades": 235, "taker_buy_base": 67541.53, "taker_buy_quote": 6581.54319 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.0972, "high": 0.0973, "low": 0.0961, "close": 0.0963, "volume": 94938.55, "close_time": 1769651999999, "quote_volume": 9177.276422, "trades": 259, "taker_buy_base": 34420.18, "taker_buy_quote": 3329.86215 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0947, "close": 0.0951, "volume": 225346.28, "close_time": 1769655599999, "quote_volume": 21511.818599, "trades": 372, "taker_buy_base": 122340.12, "taker_buy_quote": 11660.838761 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.0951, "high": 0.0954, "low": 0.0949, "close": 0.0953, "volume": 110397.97, "close_time": 1769659199999, "quote_volume": 10504.826688, "trades": 259, "taker_buy_base": 59294.21, "taker_buy_quote": 5644.31152 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0952, "high": 0.0955, "low": 0.0946, "close": 0.0955, "volume": 85452.19, "close_time": 1769662799999, "quote_volume": 8128.314431, "trades": 179, "taker_buy_base": 64433.42, "taker_buy_quote": 6133.187602 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.0955, "high": 0.0962, "low": 0.0955, "close": 0.0959, "volume": 67650.18, "close_time": 1769666399999, "quote_volume": 6486.719743, "trades": 96, "taker_buy_base": 50109.81, "taker_buy_quote": 4804.203849 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.0959, "high": 0.0961, "low": 0.0957, "close": 0.0959, "volume": 67528.26, "close_time": 1769669999999, "quote_volume": 6476.816614, "trades": 102, "taker_buy_base": 16387.49, "taker_buy_quote": 1571.897072 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.096, "high": 0.0966, "low": 0.0941, "close": 0.0946, "volume": 1056859.61, "close_time": 1769673599999, "quote_volume": 100635.645262, "trades": 878, "taker_buy_base": 407780.03, "taker_buy_quote": 38825.140831 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0945, "high": 0.0946, "low": 0.0934, "close": 0.0938, "volume": 235654.89, "close_time": 1769677199999, "quote_volume": 22169.878756, "trades": 519, "taker_buy_base": 65881.14, "taker_buy_quote": 6199.877148 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.0937, "high": 0.0942, "low": 0.0937, "close": 0.0938, "volume": 145737.8, "close_time": 1769680799999, "quote_volume": 13692.661837, "trades": 259, "taker_buy_base": 45195.26, "taker_buy_quote": 4247.624325 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.0939, "high": 0.0942, "low": 0.0921, "close": 0.0936, "volume": 1005858.35, "close_time": 1769684399999, "quote_volume": 93219.092248, "trades": 739, "taker_buy_base": 206128.32, "taker_buy_quote": 19250.640419 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.0936, "high": 0.0936, "low": 0.0927, "close": 0.0927, "volume": 156724.13, "close_time": 1769687999999, "quote_volume": 14571.492062, "trades": 469, "taker_buy_base": 33302.66, "taker_buy_quote": 3097.514323 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0918, "close": 0.0923, "volume": 233864.44, "close_time": 1769691599999, "quote_volume": 21606.089335, "trades": 363, "taker_buy_base": 104775.51, "taker_buy_quote": 9675.065544 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.0923, "high": 0.093, "low": 0.0923, "close": 0.0928, "volume": 109261.58, "close_time": 1769695199999, "quote_volume": 10131.314662, "trades": 279, "taker_buy_base": 73288.27, "taker_buy_quote": 6798.05824 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.0928, "high": 0.093, "low": 0.0911, "close": 0.0912, "volume": 347132.08, "close_time": 1769698799999, "quote_volume": 31882.777338, "trades": 545, "taker_buy_base": 149728.96, "taker_buy_quote": 13767.900958 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.0912, "high": 0.092, "low": 0.0911, "close": 0.0918, "volume": 1450770.99, "close_time": 1769702399999, "quote_volume": 132467.587258, "trades": 1406, "taker_buy_base": 530341.87, "taker_buy_quote": 48535.398525 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0918, "high": 0.092, "low": 0.0911, "close": 0.092, "volume": 445329.15, "close_time": 1769705999999, "quote_volume": 40742.279759, "trades": 571, "taker_buy_base": 229774.9, "taker_buy_quote": 21033.482628 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.0921, "high": 0.0924, "low": 0.0911, "close": 0.0912, "volume": 317817.54, "close_time": 1769709599999, "quote_volume": 29174.22086, "trades": 597, "taker_buy_base": 139685.12, "taker_buy_quote": 12842.937759 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0912, "high": 0.0915, "low": 0.0911, "close": 0.0911, "volume": 461436.18, "close_time": 1769713199999, "quote_volume": 42065.718761, "trades": 524, "taker_buy_base": 118919.87, "taker_buy_quote": 10856.484384 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0911, "high": 0.0923, "low": 0.0911, "close": 0.0919, "volume": 864842.22, "close_time": 1769716799999, "quote_volume": 78945.80085, "trades": 520, "taker_buy_base": 234896.63, "taker_buy_quote": 21507.864954 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0918, "high": 0.0925, "low": 0.0916, "close": 0.0924, "volume": 121026.99, "close_time": 1769720399999, "quote_volume": 11142.213964, "trades": 240, "taker_buy_base": 60420.51, "taker_buy_quote": 5556.109242 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.0925, "high": 0.0925, "low": 0.0921, "close": 0.0922, "volume": 89404.52, "close_time": 1769723999999, "quote_volume": 8254.841206, "trades": 281, "taker_buy_base": 50108.75, "taker_buy_quote": 4627.3452 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0922, "high": 0.0925, "low": 0.0916, "close": 0.0918, "volume": 88527.24, "close_time": 1769727599999, "quote_volume": 8136.490558, "trades": 130, "taker_buy_base": 28033.21, "taker_buy_quote": 2576.957627 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0918, "high": 0.0921, "low": 0.0915, "close": 0.092, "volume": 168251.81, "close_time": 1769731199999, "quote_volume": 15429.722023, "trades": 166, "taker_buy_base": 37730.42, "taker_buy_quote": 3465.377066 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0921, "high": 0.0923, "low": 0.0918, "close": 0.0921, "volume": 72642.1, "close_time": 1769734799999, "quote_volume": 6686.437236, "trades": 171, "taker_buy_base": 38811.43, "taker_buy_quote": 3571.927105 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.092, "high": 0.0921, "low": 0.0899, "close": 0.0909, "volume": 1017834.77, "close_time": 1769738399999, "quote_volume": 92492.469634, "trades": 1072, "taker_buy_base": 287327.59, "taker_buy_quote": 26051.667055 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0908, "high": 0.0908, "low": 0.0879, "close": 0.0888, "volume": 857888.14, "close_time": 1769741999999, "quote_volume": 76014.332526, "trades": 989, "taker_buy_base": 219355.05, "taker_buy_quote": 19522.390043 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.0888, "high": 0.0893, "low": 0.0888, "close": 0.0891, "volume": 190809.33, "close_time": 1769745599999, "quote_volume": 16988.583466, "trades": 351, "taker_buy_base": 164675.48, "taker_buy_quote": 14662.259712 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.089, "high": 0.0903, "low": 0.0889, "close": 0.0901, "volume": 340561.3, "close_time": 1769749199999, "quote_volume": 30548.718207, "trades": 615, "taker_buy_base": 201161.67, "taker_buy_quote": 18060.986714 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0901, "high": 0.0903, "low": 0.0897, "close": 0.0898, "volume": 124521.19, "close_time": 1769752799999, "quote_volume": 11201.24992, "trades": 220, "taker_buy_base": 39282.77, "taker_buy_quote": 3531.197296 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0881, "close": 0.0885, "volume": 125775.97, "close_time": 1769756399999, "quote_volume": 11164.055052, "trades": 297, "taker_buy_base": 75662.06, "taker_buy_quote": 6714.109629 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.0886, "high": 0.0901, "low": 0.0886, "close": 0.0896, "volume": 197952.73, "close_time": 1769759999999, "quote_volume": 17726.912668, "trades": 477, "taker_buy_base": 122697.95, "taker_buy_quote": 10980.355405 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0896, "high": 0.09, "low": 0.0887, "close": 0.089, "volume": 199170.56, "close_time": 1769763599999, "quote_volume": 17786.86, "trades": 534, "taker_buy_base": 94664.5, "taker_buy_quote": 8450.142714 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.089, "high": 0.0893, "low": 0.0881, "close": 0.0887, "volume": 333874.81, "close_time": 1769767199999, "quote_volume": 29665.866145, "trades": 738, "taker_buy_base": 146179.29, "taker_buy_quote": 12974.164085 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.0887, "high": 0.09, "low": 0.0882, "close": 0.0899, "volume": 238050.13, "close_time": 1769770799999, "quote_volume": 21176.557186, "trades": 447, "taker_buy_base": 183089.97, "taker_buy_quote": 16304.054986 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0899, "high": 0.0911, "low": 0.0896, "close": 0.0908, "volume": 150095.96, "close_time": 1769774399999, "quote_volume": 13565.642456, "trades": 266, "taker_buy_base": 76340.78, "taker_buy_quote": 6914.298535 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0909, "high": 0.0909, "low": 0.0902, "close": 0.0903, "volume": 35842.66, "close_time": 1769777999999, "quote_volume": 3242.193747, "trades": 122, "taker_buy_base": 16917.28, "taker_buy_quote": 1530.521143 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0892, "close": 0.0896, "volume": 189435.8, "close_time": 1769781599999, "quote_volume": 16999.066129, "trades": 339, "taker_buy_base": 96053.69, "taker_buy_quote": 8617.111791 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.0897, "high": 0.0908, "low": 0.0897, "close": 0.0899, "volume": 305088.85, "close_time": 1769785199999, "quote_volume": 27558.998954, "trades": 554, "taker_buy_base": 191158.4, "taker_buy_quote": 17259.853135 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.09, "high": 0.0907, "low": 0.0889, "close": 0.0897, "volume": 433534.41, "close_time": 1769788799999, "quote_volume": 38971.228432, "trades": 716, "taker_buy_base": 185510.58, "taker_buy_quote": 16705.31742 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0897, "high": 0.0906, "low": 0.0892, "close": 0.0899, "volume": 107191.66, "close_time": 1769792399999, "quote_volume": 9640.315092, "trades": 363, "taker_buy_base": 57043.55, "taker_buy_quote": 5131.26345 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.0898, "high": 0.0904, "low": 0.0894, "close": 0.0894, "volume": 98727.54, "close_time": 1769795999999, "quote_volume": 8870.877446, "trades": 238, "taker_buy_base": 60128.2, "taker_buy_quote": 5406.227313 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.0895, "high": 0.0913, "low": 0.0878, "close": 0.0909, "volume": 301822.98, "close_time": 1769799599999, "quote_volume": 26931.529752, "trades": 730, "taker_buy_base": 158671.53, "taker_buy_quote": 14178.295801 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.091, "high": 0.0915, "low": 0.0905, "close": 0.0907, "volume": 180109.75, "close_time": 1769803199999, "quote_volume": 16408.951793, "trades": 415, "taker_buy_base": 92291.86, "taker_buy_quote": 8411.902809 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0906, "high": 0.0906, "low": 0.0894, "close": 0.0895, "volume": 255830.76, "close_time": 1769806799999, "quote_volume": 23031.662514, "trades": 550, "taker_buy_base": 124170.99, "taker_buy_quote": 11185.776078 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.0895, "high": 0.0905, "low": 0.0895, "close": 0.0903, "volume": 124746.6, "close_time": 1769810399999, "quote_volume": 11240.183924, "trades": 274, "taker_buy_base": 89823.4, "taker_buy_quote": 8095.038609 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.0903, "high": 0.0906, "low": 0.0897, "close": 0.0906, "volume": 85343.14, "close_time": 1769813999999, "quote_volume": 7690.350814, "trades": 164, "taker_buy_base": 65652.54, "taker_buy_quote": 5915.81906 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.0905, "high": 0.0907, "low": 0.0901, "close": 0.0904, "volume": 97916.8, "close_time": 1769817599999, "quote_volume": 8850.560144, "trades": 134, "taker_buy_base": 18697.7, "taker_buy_quote": 1691.327459 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0898, "close": 0.0899, "volume": 27346.26, "close_time": 1769821199999, "quote_volume": 2467.086273, "trades": 80, "taker_buy_base": 12603.14, "taker_buy_quote": 1138.330759 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.09, "high": 0.0903, "low": 0.0899, "close": 0.0902, "volume": 27512.36, "close_time": 1769824799999, "quote_volume": 2480.264981, "trades": 76, "taker_buy_base": 16250.61, "taker_buy_quote": 1464.86187 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.0902, "high": 0.0905, "low": 0.0899, "close": 0.0905, "volume": 99141.9, "close_time": 1769828399999, "quote_volume": 8925.952343, "trades": 109, "taker_buy_base": 22720.81, "taker_buy_quote": 2048.054982 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 17538.94, "close_time": 1769831999999, "quote_volume": 1585.153313, "trades": 24, "taker_buy_base": 15224.86, "taker_buy_quote": 1376.129019 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0903, "high": 0.0904, "low": 0.0898, "close": 0.09, "volume": 26936.39, "close_time": 1769835599999, "quote_volume": 2429.076943, "trades": 79, "taker_buy_base": 11626.07, "taker_buy_quote": 1049.841662 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.09, "high": 0.0906, "low": 0.0899, "close": 0.0905, "volume": 43623.8, "close_time": 1769839199999, "quote_volume": 3940.718863, "trades": 162, "taker_buy_base": 27367.17, "taker_buy_quote": 2471.183002 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0894, "close": 0.0897, "volume": 103782.55, "close_time": 1769842799999, "quote_volume": 9326.524757, "trades": 283, "taker_buy_base": 46186.47, "taker_buy_quote": 4153.892098 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.0897, "high": 0.0897, "low": 0.089, "close": 0.0893, "volume": 194379.09, "close_time": 1769846399999, "quote_volume": 17347.540674, "trades": 215, "taker_buy_base": 101795.0, "taker_buy_quote": 9079.803621 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0875, "close": 0.0882, "volume": 217092.27, "close_time": 1769849999999, "quote_volume": 19158.849338, "trades": 408, "taker_buy_base": 65882.18, "taker_buy_quote": 5805.041669 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.0882, "high": 0.0886, "low": 0.088, "close": 0.0881, "volume": 56823.29, "close_time": 1769853599999, "quote_volume": 5017.20691, "trades": 152, "taker_buy_base": 27363.24, "taker_buy_quote": 2416.780476 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.0881, "high": 0.0885, "low": 0.0876, "close": 0.0883, "volume": 71059.36, "close_time": 1769857199999, "quote_volume": 6259.522389, "trades": 117, "taker_buy_base": 24928.22, "taker_buy_quote": 2198.429916 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0883, "high": 0.0885, "low": 0.0878, "close": 0.0881, "volume": 109099.08, "close_time": 1769860799999, "quote_volume": 9627.912593, "trades": 156, "taker_buy_base": 67136.55, "taker_buy_quote": 5926.438443 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0878, "close": 0.0878, "volume": 82265.78, "close_time": 1769864399999, "quote_volume": 7241.214959, "trades": 167, "taker_buy_base": 33552.23, "taker_buy_quote": 2953.518516 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.0877, "high": 0.0878, "low": 0.0867, "close": 0.0872, "volume": 485618.83, "close_time": 1769867999999, "quote_volume": 42323.603332, "trades": 527, "taker_buy_base": 175412.49, "taker_buy_quote": 15298.164044 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0872, "high": 0.0873, "low": 0.0812, "close": 0.0835, "volume": 1247896.23, "close_time": 1769871599999, "quote_volume": 104402.413019, "trades": 1625, "taker_buy_base": 569409.19, "taker_buy_quote": 47369.230029 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0835, "high": 0.0845, "low": 0.0832, "close": 0.0833, "volume": 191761.98, "close_time": 1769875199999, "quote_volume": 16089.487723, "trades": 513, "taker_buy_base": 112744.32, "taker_buy_quote": 9466.171349 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0833, "high": 0.0845, "low": 0.0818, "close": 0.0821, "volume": 639643.24, "close_time": 1769878799999, "quote_volume": 53259.880508, "trades": 991, "taker_buy_base": 237862.6, "taker_buy_quote": 19826.799436 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.0821, "high": 0.0823, "low": 0.0768, "close": 0.0785, "volume": 1840314.39, "close_time": 1769882399999, "quote_volume": 144983.877369, "trades": 1637, "taker_buy_base": 901535.12, "taker_buy_quote": 70956.638049 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.0785, "high": 0.0793, "low": 0.0738, "close": 0.078, "volume": 1602567.36, "close_time": 1769885999999, "quote_volume": 123287.951035, "trades": 1358, "taker_buy_base": 943020.64, "taker_buy_quote": 72292.618169 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.078, "high": 0.079, "low": 0.0776, "close": 0.0785, "volume": 223923.5, "close_time": 1769889599999, "quote_volume": 17534.926211, "trades": 553, "taker_buy_base": 123231.75, "taker_buy_quote": 9641.694894 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0784, "high": 0.0797, "low": 0.0779, "close": 0.0797, "volume": 282659.66, "close_time": 1769893199999, "quote_volume": 22211.388701, "trades": 436, "taker_buy_base": 182288.86, "taker_buy_quote": 14322.077359 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0796, "high": 0.081, "low": 0.0792, "close": 0.0806, "volume": 194733.94, "close_time": 1769896799999, "quote_volume": 15614.517543, "trades": 548, "taker_buy_base": 122506.56, "taker_buy_quote": 9825.952503 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0807, "high": 0.0813, "low": 0.0803, "close": 0.0807, "volume": 198758.34, "close_time": 1769900399999, "quote_volume": 16059.73848, "trades": 347, "taker_buy_base": 108900.56, "taker_buy_quote": 8802.850297 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0808, "high": 0.083, "low": 0.0807, "close": 0.0826, "volume": 317038.25, "close_time": 1769903999999, "quote_volume": 26065.064208, "trades": 620, "taker_buy_base": 169970.26, "taker_buy_quote": 13947.912787 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0827, "high": 0.0828, "low": 0.082, "close": 0.0823, "volume": 151879.02, "close_time": 1769907599999, "quote_volume": 12529.166176, "trades": 464, "taker_buy_base": 82741.59, "taker_buy_quote": 6828.561332 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.0823, "high": 0.0825, "low": 0.0816, "close": 0.0824, "volume": 125309.75, "close_time": 1769911199999, "quote_volume": 10292.692896, "trades": 385, "taker_buy_base": 64961.81, "taker_buy_quote": 5337.136884 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0825, "high": 0.0832, "low": 0.0824, "close": 0.0829, "volume": 136893.95, "close_time": 1769914799999, "quote_volume": 11346.443954, "trades": 486, "taker_buy_base": 72881.18, "taker_buy_quote": 6043.528801 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.0829, "high": 0.0836, "low": 0.0827, "close": 0.0836, "volume": 122830.6, "close_time": 1769918399999, "quote_volume": 10217.125785, "trades": 324, "taker_buy_base": 67609.43, "taker_buy_quote": 5627.592903 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0836, "high": 0.0842, "low": 0.0835, "close": 0.0839, "volume": 58584.3, "close_time": 1769921999999, "quote_volume": 4916.326566, "trades": 148, "taker_buy_base": 36216.02, "taker_buy_quote": 3039.247527 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.084, "high": 0.0843, "low": 0.0835, "close": 0.0835, "volume": 120941.74, "close_time": 1769925599999, "quote_volume": 10145.545239, "trades": 227, "taker_buy_base": 64097.23, "taker_buy_quote": 5379.283079 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.0836, "high": 0.0841, "low": 0.0836, "close": 0.0837, "volume": 86099.36, "close_time": 1769929199999, "quote_volume": 7219.3185, "trades": 222, "taker_buy_base": 67281.81, "taker_buy_quote": 5642.466304 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0837, "high": 0.0845, "low": 0.0834, "close": 0.0839, "volume": 141484.89, "close_time": 1769932799999, "quote_volume": 11853.994743, "trades": 312, "taker_buy_base": 87174.55, "taker_buy_quote": 7302.476226 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0839, "high": 0.0846, "low": 0.0837, "close": 0.0842, "volume": 104678.97, "close_time": 1769936399999, "quote_volume": 8794.012282, "trades": 228, "taker_buy_base": 82541.06, "taker_buy_quote": 6934.019478 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0841, "high": 0.0845, "low": 0.0832, "close": 0.0844, "volume": 175764.23, "close_time": 1769939999999, "quote_volume": 14724.092304, "trades": 590, "taker_buy_base": 124445.05, "taker_buy_quote": 10424.792178 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0827, "close": 0.0827, "volume": 138812.5, "close_time": 1769943599999, "quote_volume": 11627.15025, "trades": 317, "taker_buy_base": 45083.83, "taker_buy_quote": 3768.768308 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0828, "high": 0.0838, "low": 0.0824, "close": 0.083, "volume": 300617.26, "close_time": 1769947199999, "quote_volume": 24991.499982, "trades": 451, "taker_buy_base": 132654.19, "taker_buy_quote": 11036.512244 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.083, "high": 0.0834, "low": 0.0825, "close": 0.0832, "volume": 99817.81, "close_time": 1769950799999, "quote_volume": 8284.102663, "trades": 222, "taker_buy_base": 51954.31, "taker_buy_quote": 4314.331494 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0832, "high": 0.0848, "low": 0.0832, "close": 0.0841, "volume": 191279.29, "close_time": 1769954399999, "quote_volume": 16092.342308, "trades": 344, "taker_buy_base": 101836.76, "taker_buy_quote": 8567.272875 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.0841, "high": 0.0851, "low": 0.0828, "close": 0.0842, "volume": 868530.14, "close_time": 1769957999999, "quote_volume": 73102.009193, "trades": 737, "taker_buy_base": 281223.51, "taker_buy_quote": 23678.528371 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0813, "close": 0.0822, "volume": 480627.02, "close_time": 1769961599999, "quote_volume": 39534.357271, "trades": 1137, "taker_buy_base": 235512.77, "taker_buy_quote": 19323.901027 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0822, "high": 0.083, "low": 0.0815, "close": 0.0825, "volume": 290131.44, "close_time": 1769965199999, "quote_volume": 23878.169415, "trades": 790, "taker_buy_base": 204864.02, "taker_buy_quote": 16865.891371 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0819, "close": 0.0828, "volume": 173930.44, "close_time": 1769968799999, "quote_volume": 14332.099246, "trades": 380, "taker_buy_base": 121425.45, "taker_buy_quote": 10010.725482 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0829, "high": 0.0848, "low": 0.0829, "close": 0.0838, "volume": 367345.68, "close_time": 1769972399999, "quote_volume": 30883.974326, "trades": 660, "taker_buy_base": 219383.55, "taker_buy_quote": 18432.991285 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0839, "high": 0.0841, "low": 0.0821, "close": 0.0825, "volume": 995113.42, "close_time": 1769975999999, "quote_volume": 82377.201883, "trades": 768, "taker_buy_base": 248738.15, "taker_buy_quote": 20590.112668 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0825, "high": 0.0832, "low": 0.0816, "close": 0.082, "volume": 215926.95, "close_time": 1769979599999, "quote_volume": 17762.175248, "trades": 510, "taker_buy_base": 139450.69, "taker_buy_quote": 11473.098918 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.082, "high": 0.082, "low": 0.0807, "close": 0.0809, "volume": 232705.92, "close_time": 1769983199999, "quote_volume": 18903.571341, "trades": 450, "taker_buy_base": 93102.99, "taker_buy_quote": 7567.118826 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.081, "high": 0.0823, "low": 0.0809, "close": 0.0816, "volume": 183818.97, "close_time": 1769986799999, "quote_volume": 15004.561348, "trades": 322, "taker_buy_base": 101924.74, "taker_buy_quote": 8327.306379 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0815, "high": 0.0824, "low": 0.0791, "close": 0.0811, "volume": 380651.47, "close_time": 1769990399999, "quote_volume": 30807.161855, "trades": 750, "taker_buy_base": 183775.19, "taker_buy_quote": 14882.754423 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0812, "high": 0.0828, "low": 0.0803, "close": 0.082, "volume": 310940.94, "close_time": 1769993999999, "quote_volume": 25455.985936, "trades": 729, "taker_buy_base": 131390.59, "taker_buy_quote": 10752.835054 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0821, "high": 0.0829, "low": 0.0811, "close": 0.0824, "volume": 219652.1, "close_time": 1769997599999, "quote_volume": 18028.451395, "trades": 513, "taker_buy_base": 120184.94, "taker_buy_quote": 9853.57506 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0823, "high": 0.0824, "low": 0.0812, "close": 0.0812, "volume": 161563.29, "close_time": 1770001199999, "quote_volume": 13210.577953, "trades": 450, "taker_buy_base": 59986.3, "taker_buy_quote": 4908.502311 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0784, "close": 0.0813, "volume": 659470.42, "close_time": 1770004799999, "quote_volume": 52598.791782, "trades": 911, "taker_buy_base": 307230.84, "taker_buy_quote": 24538.68147 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0813, "high": 0.0818, "low": 0.0798, "close": 0.0805, "volume": 209120.69, "close_time": 1770008399999, "quote_volume": 16926.518927, "trades": 488, "taker_buy_base": 77442.91, "taker_buy_quote": 6265.615958 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0785, "close": 0.0792, "volume": 236473.17, "close_time": 1770011999999, "quote_volume": 18727.95228, "trades": 540, "taker_buy_base": 80703.36, "taker_buy_quote": 6388.588004 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0792, "high": 0.0815, "low": 0.078, "close": 0.0802, "volume": 709318.73, "close_time": 1770015599999, "quote_volume": 56648.806821, "trades": 905, "taker_buy_base": 345483.01, "taker_buy_quote": 27643.692896 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0803, "high": 0.0813, "low": 0.08, "close": 0.0809, "volume": 252974.36, "close_time": 1770019199999, "quote_volume": 20420.469221, "trades": 482, "taker_buy_base": 125006.16, "taker_buy_quote": 10097.724992 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0809, "high": 0.0817, "low": 0.0809, "close": 0.0814, "volume": 188567.19, "close_time": 1770022799999, "quote_volume": 15307.658178, "trades": 346, "taker_buy_base": 65317.24, "taker_buy_quote": 5308.431958 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0814, "high": 0.083, "low": 0.0807, "close": 0.0824, "volume": 561932.89, "close_time": 1770026399999, "quote_volume": 46077.54005, "trades": 634, "taker_buy_base": 372233.02, "taker_buy_quote": 30525.140356 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0821, "close": 0.0823, "volume": 81399.99, "close_time": 1770029999999, "quote_volume": 6705.718118, "trades": 193, "taker_buy_base": 34457.38, "taker_buy_quote": 2841.246026 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0824, "high": 0.0831, "low": 0.0821, "close": 0.0824, "volume": 239633.96, "close_time": 1770033599999, "quote_volume": 19771.493766, "trades": 350, "taker_buy_base": 142910.09, "taker_buy_quote": 11793.666137 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0824, "high": 0.083, "low": 0.0818, "close": 0.0823, "volume": 471487.01, "close_time": 1770037199999, "quote_volume": 38815.847241, "trades": 530, "taker_buy_base": 193748.65, "taker_buy_quote": 15961.575395 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0822, "high": 0.0824, "low": 0.0817, "close": 0.0824, "volume": 167395.21, "close_time": 1770040799999, "quote_volume": 13744.893709, "trades": 288, "taker_buy_base": 89808.88, "taker_buy_quote": 7373.092708 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.0823, "high": 0.0834, "low": 0.0815, "close": 0.0827, "volume": 440434.62, "close_time": 1770044399999, "quote_volume": 36271.308893, "trades": 637, "taker_buy_base": 167726.44, "taker_buy_quote": 13833.593474 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0828, "high": 0.0838, "low": 0.081, "close": 0.0823, "volume": 2231635.49, "close_time": 1770047999999, "quote_volume": 183390.80576, "trades": 1947, "taker_buy_base": 601246.56, "taker_buy_quote": 49385.18884 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0823, "high": 0.0826, "low": 0.0815, "close": 0.0815, "volume": 333113.97, "close_time": 1770051599999, "quote_volume": 27348.754, "trades": 531, "taker_buy_base": 94728.02, "taker_buy_quote": 7790.935257 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0816, "high": 0.0825, "low": 0.0814, "close": 0.0817, "volume": 511813.0, "close_time": 1770055199999, "quote_volume": 41976.524911, "trades": 666, "taker_buy_base": 362470.33, "taker_buy_quote": 29743.257527 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0817, "high": 0.0821, "low": 0.0814, "close": 0.0819, "volume": 99903.68, "close_time": 1770058799999, "quote_volume": 8169.036679, "trades": 342, "taker_buy_base": 46534.32, "taker_buy_quote": 3806.355971 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.0819, "high": 0.0822, "low": 0.0814, "close": 0.0815, "volume": 158117.86, "close_time": 1770062399999, "quote_volume": 12922.197882, "trades": 245, "taker_buy_base": 72599.93, "taker_buy_quote": 5929.214768 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0815, "high": 0.0817, "low": 0.0808, "close": 0.081, "volume": 156185.63, "close_time": 1770065999999, "quote_volume": 12697.148554, "trades": 263, "taker_buy_base": 54656.71, "taker_buy_quote": 4439.72977 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0811, "high": 0.0817, "low": 0.0811, "close": 0.0817, "volume": 129273.67, "close_time": 1770069599999, "quote_volume": 10536.327683, "trades": 296, "taker_buy_base": 68740.75, "taker_buy_quote": 5603.061698 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0817, "high": 0.0822, "low": 0.0816, "close": 0.0819, "volume": 94388.91, "close_time": 1770073199999, "quote_volume": 7731.244932, "trades": 144, "taker_buy_base": 54350.58, "taker_buy_quote": 4452.336774 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.082, "high": 0.0821, "low": 0.0816, "close": 0.0816, "volume": 36714.9, "close_time": 1770076799999, "quote_volume": 3004.043289, "trades": 115, "taker_buy_base": 11557.51, "taker_buy_quote": 945.47465 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0817, "high": 0.0818, "low": 0.0812, "close": 0.0816, "volume": 65966.21, "close_time": 1770080399999, "quote_volume": 5374.683359, "trades": 139, "taker_buy_base": 24839.05, "taker_buy_quote": 2025.977698 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0809, "close": 0.0812, "volume": 58046.47, "close_time": 1770083999999, "quote_volume": 4711.882445, "trades": 142, "taker_buy_base": 26287.3, "taker_buy_quote": 2133.723464 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0803, "close": 0.0804, "volume": 162206.54, "close_time": 1770087599999, "quote_volume": 13086.485734, "trades": 289, "taker_buy_base": 86701.25, "taker_buy_quote": 6998.423418 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0804, "high": 0.0817, "low": 0.0801, "close": 0.0817, "volume": 171472.28, "close_time": 1770091199999, "quote_volume": 13862.252968, "trades": 322, "taker_buy_base": 96897.88, "taker_buy_quote": 7838.096803 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0816, "high": 0.0823, "low": 0.0814, "close": 0.0821, "volume": 130715.55, "close_time": 1770094799999, "quote_volume": 10707.172963, "trades": 135, "taker_buy_base": 51414.62, "taker_buy_quote": 4213.230474 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0821, "high": 0.0822, "low": 0.0815, "close": 0.0818, "volume": 133349.02, "close_time": 1770098399999, "quote_volume": 10927.467174, "trades": 186, "taker_buy_base": 83857.72, "taker_buy_quote": 6878.191847 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0819, "high": 0.0824, "low": 0.0813, "close": 0.0824, "volume": 126042.91, "close_time": 1770101999999, "quote_volume": 10322.025391, "trades": 207, "taker_buy_base": 56269.48, "taker_buy_quote": 4611.118555 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0823, "high": 0.0829, "low": 0.082, "close": 0.0827, "volume": 61829.76, "close_time": 1770105599999, "quote_volume": 5097.998424, "trades": 145, "taker_buy_base": 29138.89, "taker_buy_quote": 2402.460432 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0827, "high": 0.0831, "low": 0.0824, "close": 0.0824, "volume": 77662.61, "close_time": 1770109199999, "quote_volume": 6426.728231, "trades": 161, "taker_buy_base": 44158.95, "taker_buy_quote": 3656.874896 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0824, "high": 0.0824, "low": 0.081, "close": 0.0819, "volume": 175823.84, "close_time": 1770112799999, "quote_volume": 14341.046657, "trades": 291, "taker_buy_base": 63812.09, "taker_buy_quote": 5206.927218 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.082, "high": 0.082, "low": 0.0814, "close": 0.0819, "volume": 77676.93, "close_time": 1770116399999, "quote_volume": 6347.056969, "trades": 129, "taker_buy_base": 44254.72, "taker_buy_quote": 3615.690721 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0819, "high": 0.083, "low": 0.0816, "close": 0.0827, "volume": 170080.04, "close_time": 1770119999999, "quote_volume": 13974.989729, "trades": 281, "taker_buy_base": 104614.25, "taker_buy_quote": 8599.347715 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0827, "high": 0.0836, "low": 0.0826, "close": 0.0834, "volume": 177643.58, "close_time": 1770123599999, "quote_volume": 14784.99382, "trades": 268, "taker_buy_base": 99555.92, "taker_buy_quote": 8279.55305 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0834, "high": 0.0839, "low": 0.0831, "close": 0.0836, "volume": 102696.66, "close_time": 1770127199999, "quote_volume": 8567.150882, "trades": 180, "taker_buy_base": 69842.2, "taker_buy_quote": 5826.798989 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0835, "high": 0.0837, "low": 0.0816, "close": 0.0816, "volume": 230565.65, "close_time": 1770130799999, "quote_volume": 19075.146316, "trades": 455, "taker_buy_base": 96038.45, "taker_buy_quote": 7961.055443 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0816, "high": 0.0837, "low": 0.0814, "close": 0.0836, "volume": 415648.92, "close_time": 1770134399999, "quote_volume": 34404.33151, "trades": 683, "taker_buy_base": 264399.98, "taker_buy_quote": 21884.501289 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0806, "close": 0.0809, "volume": 655386.33, "close_time": 1770137999999, "quote_volume": 53286.207293, "trades": 589, "taker_buy_base": 184276.41, "taker_buy_quote": 14974.477841 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.081, "high": 0.0811, "low": 0.0784, "close": 0.0784, "volume": 1142970.96, "close_time": 1770141599999, "quote_volume": 90772.522227, "trades": 1307, "taker_buy_base": 453411.84, "taker_buy_quote": 36051.471645 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0784, "high": 0.0788, "low": 0.0775, "close": 0.0777, "volume": 749582.16, "close_time": 1770145199999, "quote_volume": 58521.332224, "trades": 1219, "taker_buy_base": 257507.29, "taker_buy_quote": 20121.305318 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0778, "high": 0.0811, "low": 0.0777, "close": 0.0805, "volume": 571386.92, "close_time": 1770148799999, "quote_volume": 45468.492316, "trades": 1127, "taker_buy_base": 351212.7, "taker_buy_quote": 27958.524608 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0805, "high": 0.0833, "low": 0.0795, "close": 0.0827, "volume": 775085.76, "close_time": 1770152399999, "quote_volume": 63434.633984, "trades": 1067, "taker_buy_base": 520268.81, "taker_buy_quote": 42691.463108 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0828, "high": 0.0839, "low": 0.0822, "close": 0.0823, "volume": 337928.58, "close_time": 1770155999999, "quote_volume": 28092.522487, "trades": 740, "taker_buy_base": 128887.64, "taker_buy_quote": 10725.078054 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0823, "high": 0.0824, "low": 0.0812, "close": 0.0812, "volume": 131025.43, "close_time": 1770159599999, "quote_volume": 10700.657296, "trades": 369, "taker_buy_base": 56241.18, "taker_buy_quote": 4588.770032 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0801, "close": 0.0807, "volume": 151214.37, "close_time": 1770163199999, "quote_volume": 12212.090269, "trades": 343, "taker_buy_base": 73203.54, "taker_buy_quote": 5918.550098 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0803, "close": 0.0804, "volume": 64988.66, "close_time": 1770166799999, "quote_volume": 5233.459658, "trades": 180, "taker_buy_base": 28112.73, "taker_buy_quote": 2263.864902 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0804, "high": 0.0815, "low": 0.0804, "close": 0.081, "volume": 117923.02, "close_time": 1770170399999, "quote_volume": 9567.835156, "trades": 392, "taker_buy_base": 66791.28, "taker_buy_quote": 5417.692211 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.081, "high": 0.0811, "low": 0.0802, "close": 0.0804, "volume": 132788.13, "close_time": 1770173999999, "quote_volume": 10704.192727, "trades": 272, "taker_buy_base": 53832.68, "taker_buy_quote": 4336.957528 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0804, "high": 0.0818, "low": 0.0803, "close": 0.0814, "volume": 627969.57, "close_time": 1770177599999, "quote_volume": 51118.873012, "trades": 401, "taker_buy_base": 315672.81, "taker_buy_quote": 25654.362631 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0809, "close": 0.0809, "volume": 137687.29, "close_time": 1770181199999, "quote_volume": 11184.868993, "trades": 138, "taker_buy_base": 103054.15, "taker_buy_quote": 8374.633067 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0808, "high": 0.0809, "low": 0.0801, "close": 0.0804, "volume": 482820.07, "close_time": 1770184799999, "quote_volume": 38913.377544, "trades": 281, "taker_buy_base": 158644.02, "taker_buy_quote": 12787.67523 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0805, "high": 0.0809, "low": 0.08, "close": 0.0806, "volume": 155886.03, "close_time": 1770188399999, "quote_volume": 12545.615766, "trades": 203, "taker_buy_base": 110900.08, "taker_buy_quote": 8928.196722 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0806, "high": 0.081, "low": 0.0802, "close": 0.0805, "volume": 143639.07, "close_time": 1770191999999, "quote_volume": 11573.018062, "trades": 238, "taker_buy_base": 62094.19, "taker_buy_quote": 5004.863877 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0805, "high": 0.0806, "low": 0.0801, "close": 0.0804, "volume": 75988.12, "close_time": 1770195599999, "quote_volume": 6106.600055, "trades": 180, "taker_buy_base": 37186.24, "taker_buy_quote": 2988.600604 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0797, "close": 0.0798, "volume": 63752.47, "close_time": 1770199199999, "quote_volume": 5100.026409, "trades": 197, "taker_buy_base": 32090.58, "taker_buy_quote": 2567.753459 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0798, "high": 0.08, "low": 0.0797, "close": 0.0798, "volume": 65116.4, "close_time": 1770202799999, "quote_volume": 5199.420877, "trades": 140, "taker_buy_base": 16393.48, "taker_buy_quote": 1308.691403 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0798, "high": 0.08, "low": 0.0788, "close": 0.0795, "volume": 336262.89, "close_time": 1770206399999, "quote_volume": 26694.629492, "trades": 423, "taker_buy_base": 206702.8, "taker_buy_quote": 16408.171737 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0795, "high": 0.0799, "low": 0.0793, "close": 0.0796, "volume": 99319.15, "close_time": 1770209999999, "quote_volume": 7895.559064, "trades": 155, "taker_buy_base": 50579.16, "taker_buy_quote": 4025.141 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0795, "high": 0.0797, "low": 0.0786, "close": 0.0786, "volume": 127827.85, "close_time": 1770213599999, "quote_volume": 10114.323452, "trades": 280, "taker_buy_base": 70469.43, "taker_buy_quote": 5578.743689 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0786, "high": 0.0795, "low": 0.0781, "close": 0.0781, "volume": 284799.9, "close_time": 1770217199999, "quote_volume": 22447.033827, "trades": 634, "taker_buy_base": 164325.77, "taker_buy_quote": 12961.210632 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0781, "high": 0.079, "low": 0.0772, "close": 0.0782, "volume": 489981.6, "close_time": 1770220799999, "quote_volume": 38336.072296, "trades": 836, "taker_buy_base": 209378.3, "taker_buy_quote": 16385.223841 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0783, "high": 0.079, "low": 0.0779, "close": 0.0786, "volume": 395195.42, "close_time": 1770224399999, "quote_volume": 30972.510051, "trades": 615, "taker_buy_base": 185127.58, "taker_buy_quote": 14520.491356 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0786, "high": 0.0789, "low": 0.0778, "close": 0.0785, "volume": 391602.43, "close_time": 1770227999999, "quote_volume": 30695.762544, "trades": 896, "taker_buy_base": 136825.43, "taker_buy_quote": 10726.71781 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0785, "high": 0.0798, "low": 0.0774, "close": 0.0789, "volume": 646423.4, "close_time": 1770231599999, "quote_volume": 50759.830584, "trades": 1367, "taker_buy_base": 276377.07, "taker_buy_quote": 21736.100173 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0789, "high": 0.0798, "low": 0.0784, "close": 0.0795, "volume": 341486.16, "close_time": 1770235199999, "quote_volume": 27008.103814, "trades": 785, "taker_buy_base": 155837.07, "taker_buy_quote": 12342.735183 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0795, "high": 0.0796, "low": 0.0788, "close": 0.079, "volume": 139095.23, "close_time": 1770238799999, "quote_volume": 10996.415921, "trades": 589, "taker_buy_base": 41796.79, "taker_buy_quote": 3306.54449 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.079, "high": 0.0792, "low": 0.0785, "close": 0.0789, "volume": 111944.15, "close_time": 1770242399999, "quote_volume": 8824.962201, "trades": 380, "taker_buy_base": 64464.64, "taker_buy_quote": 5082.049659 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0788, "high": 0.0799, "low": 0.0779, "close": 0.0781, "volume": 248533.74, "close_time": 1770245999999, "quote_volume": 19550.595035, "trades": 828, "taker_buy_base": 67245.91, "taker_buy_quote": 5317.299909 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0781, "high": 0.0792, "low": 0.078, "close": 0.0785, "volume": 165175.39, "close_time": 1770249599999, "quote_volume": 13000.45202, "trades": 533, "taker_buy_base": 66575.39, "taker_buy_quote": 5240.954391 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0785, "high": 0.0791, "low": 0.0784, "close": 0.0788, "volume": 104503.43, "close_time": 1770253199999, "quote_volume": 8228.45855, "trades": 288, "taker_buy_base": 53999.82, "taker_buy_quote": 4253.258967 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0788, "high": 0.0796, "low": 0.0785, "close": 0.0789, "volume": 135758.21, "close_time": 1770256799999, "quote_volume": 10733.59958, "trades": 336, "taker_buy_base": 62457.74, "taker_buy_quote": 4935.887802 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0788, "high": 0.0793, "low": 0.0783, "close": 0.0784, "volume": 114365.72, "close_time": 1770260399999, "quote_volume": 9008.10035, "trades": 270, "taker_buy_base": 45688.56, "taker_buy_quote": 3602.51247 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0785, "high": 0.0789, "low": 0.078, "close": 0.0781, "volume": 160731.78, "close_time": 1770263999999, "quote_volume": 12602.809905, "trades": 365, "taker_buy_base": 30739.91, "taker_buy_quote": 2412.693027 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0781, "high": 0.0794, "low": 0.078, "close": 0.0786, "volume": 236786.95, "close_time": 1770267599999, "quote_volume": 18641.176186, "trades": 465, "taker_buy_base": 120088.93, "taker_buy_quote": 9469.043861 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0787, "high": 0.0793, "low": 0.0781, "close": 0.0786, "volume": 112175.65, "close_time": 1770271199999, "quote_volume": 8822.523271, "trades": 244, "taker_buy_base": 55233.88, "taker_buy_quote": 4346.845949 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0786, "high": 0.0787, "low": 0.0772, "close": 0.0774, "volume": 197032.2, "close_time": 1770274799999, "quote_volume": 15298.339108, "trades": 365, "taker_buy_base": 52157.7, "taker_buy_quote": 4053.984752 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0775, "high": 0.0782, "low": 0.0772, "close": 0.0772, "volume": 110104.45, "close_time": 1770278399999, "quote_volume": 8559.810368, "trades": 249, "taker_buy_base": 51762.93, "taker_buy_quote": 4026.316344 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0773, "high": 0.078, "low": 0.0772, "close": 0.0775, "volume": 50275.32, "close_time": 1770281999999, "quote_volume": 3903.571372, "trades": 134, "taker_buy_base": 21981.65, "taker_buy_quote": 1706.792611 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0776, "high": 0.0786, "low": 0.0775, "close": 0.0781, "volume": 149149.66, "close_time": 1770285599999, "quote_volume": 11657.998837, "trades": 267, "taker_buy_base": 88660.39, "taker_buy_quote": 6928.700393 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.078, "high": 0.078, "low": 0.0755, "close": 0.0759, "volume": 359580.43, "close_time": 1770289199999, "quote_volume": 27675.606243, "trades": 350, "taker_buy_base": 56258.47, "taker_buy_quote": 4331.212095 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0745, "close": 0.0751, "volume": 259010.9, "close_time": 1770292799999, "quote_volume": 19531.791463, "trades": 455, "taker_buy_base": 118657.85, "taker_buy_quote": 8955.941192 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0752, "high": 0.0758, "low": 0.0742, "close": 0.0746, "volume": 272502.32, "close_time": 1770296399999, "quote_volume": 20423.215061, "trades": 450, "taker_buy_base": 124454.88, "taker_buy_quote": 9344.298129 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0747, "high": 0.0751, "low": 0.0741, "close": 0.0743, "volume": 91706.46, "close_time": 1770299999999, "quote_volume": 6838.453034, "trades": 276, "taker_buy_base": 38421.57, "taker_buy_quote": 2866.591755 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0744, "high": 0.0762, "low": 0.0744, "close": 0.0745, "volume": 371804.61, "close_time": 1770303599999, "quote_volume": 27959.306605, "trades": 623, "taker_buy_base": 215341.55, "taker_buy_quote": 16192.862773 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0703, "close": 0.0719, "volume": 1732401.3, "close_time": 1770307199999, "quote_volume": 124769.738317, "trades": 2021, "taker_buy_base": 852212.47, "taker_buy_quote": 61404.526955 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.072, "high": 0.0728, "low": 0.0705, "close": 0.0721, "volume": 930105.8, "close_time": 1770310799999, "quote_volume": 66630.274797, "trades": 1102, "taker_buy_base": 445797.56, "taker_buy_quote": 31999.972732 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0722, "high": 0.0723, "low": 0.0696, "close": 0.0698, "volume": 596902.88, "close_time": 1770314399999, "quote_volume": 42131.613201, "trades": 932, "taker_buy_base": 252972.24, "taker_buy_quote": 17870.888509 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0699, "high": 0.0711, "low": 0.0691, "close": 0.0708, "volume": 493918.65, "close_time": 1770317999999, "quote_volume": 34537.956379, "trades": 834, "taker_buy_base": 261922.08, "taker_buy_quote": 18331.99635 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0691, "close": 0.0693, "volume": 373863.66, "close_time": 1770321599999, "quote_volume": 26146.39183, "trades": 711, "taker_buy_base": 206573.29, "taker_buy_quote": 14444.388113 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0693, "high": 0.0699, "low": 0.0655, "close": 0.067, "volume": 1305206.48, "close_time": 1770325199999, "quote_volume": 87519.254751, "trades": 1982, "taker_buy_base": 550905.29, "taker_buy_quote": 37085.912015 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0669, "high": 0.0686, "low": 0.0659, "close": 0.0668, "volume": 938448.0, "close_time": 1770328799999, "quote_volume": 63126.651675, "trades": 1500, "taker_buy_base": 478745.47, "taker_buy_quote": 32276.856492 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0668, "high": 0.0693, "low": 0.0667, "close": 0.0681, "volume": 1104815.1, "close_time": 1770332399999, "quote_volume": 74926.592873, "trades": 1914, "taker_buy_base": 578978.04, "taker_buy_quote": 39212.931335 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.068, "high": 0.0694, "low": 0.0671, "close": 0.0673, "volume": 339800.94, "close_time": 1770335999999, "quote_volume": 23204.277931, "trades": 576, "taker_buy_base": 195937.85, "taker_buy_quote": 13395.249752 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0674, "high": 0.0682, "low": 0.0604, "close": 0.0672, "volume": 2211758.51, "close_time": 1770339599999, "quote_volume": 143436.373916, "trades": 2937, "taker_buy_base": 1099764.4, "taker_buy_quote": 71030.858036 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0672, "high": 0.0689, "low": 0.0669, "close": 0.0688, "volume": 870278.95, "close_time": 1770343199999, "quote_volume": 59376.195241, "trades": 1435, "taker_buy_base": 492058.78, "taker_buy_quote": 33586.915573 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0666, "close": 0.0671, "volume": 973193.73, "close_time": 1770346799999, "quote_volume": 65522.818015, "trades": 1474, "taker_buy_base": 341192.62, "taker_buy_quote": 23077.774663 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0672, "high": 0.0684, "low": 0.067, "close": 0.0683, "volume": 387453.44, "close_time": 1770350399999, "quote_volume": 26207.114888, "trades": 474, "taker_buy_base": 278523.19, "taker_buy_quote": 18852.5392 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0682, "high": 0.0691, "low": 0.0679, "close": 0.0689, "volume": 260332.65, "close_time": 1770353999999, "quote_volume": 17838.399273, "trades": 429, "taker_buy_base": 145118.73, "taker_buy_quote": 9950.217971 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0688, "high": 0.0695, "low": 0.0685, "close": 0.0691, "volume": 482514.84, "close_time": 1770357599999, "quote_volume": 33304.254599, "trades": 1033, "taker_buy_base": 171059.27, "taker_buy_quote": 11810.356755 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0692, "high": 0.0698, "low": 0.0683, "close": 0.0685, "volume": 704797.96, "close_time": 1770361199999, "quote_volume": 48572.595254, "trades": 1015, "taker_buy_base": 209759.84, "taker_buy_quote": 14468.171417 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0684, "high": 0.0691, "low": 0.0678, "close": 0.0685, "volume": 231484.99, "close_time": 1770364799999, "quote_volume": 15799.354057, "trades": 348, "taker_buy_base": 127253.57, "taker_buy_quote": 8691.627421 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0685, "high": 0.0688, "low": 0.0674, "close": 0.0677, "volume": 390947.88, "close_time": 1770368399999, "quote_volume": 26561.090041, "trades": 646, "taker_buy_base": 128897.62, "taker_buy_quote": 8766.011426 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0677, "high": 0.0694, "low": 0.0675, "close": 0.0692, "volume": 335175.28, "close_time": 1770371999999, "quote_volume": 22987.749856, "trades": 494, "taker_buy_base": 230920.69, "taker_buy_quote": 15850.758731 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0691, "high": 0.0697, "low": 0.0688, "close": 0.0696, "volume": 230381.27, "close_time": 1770375599999, "quote_volume": 15963.708765, "trades": 454, "taker_buy_base": 107145.25, "taker_buy_quote": 7432.009019 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0695, "high": 0.0701, "low": 0.0694, "close": 0.0697, "volume": 124535.68, "close_time": 1770379199999, "quote_volume": 8683.091804, "trades": 285, "taker_buy_base": 55791.42, "taker_buy_quote": 3892.307584 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0693, "close": 0.0696, "volume": 109169.65, "close_time": 1770382799999, "quote_volume": 7588.743725, "trades": 261, "taker_buy_base": 41665.78, "taker_buy_quote": 2897.603913 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0696, "high": 0.0707, "low": 0.0696, "close": 0.0702, "volume": 294129.95, "close_time": 1770386399999, "quote_volume": 20659.507562, "trades": 592, "taker_buy_base": 126421.04, "taker_buy_quote": 8885.488409 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0703, "high": 0.0723, "low": 0.0701, "close": 0.0722, "volume": 403454.99, "close_time": 1770389999999, "quote_volume": 28703.653193, "trades": 717, "taker_buy_base": 205884.47, "taker_buy_quote": 14640.076615 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0721, "high": 0.0725, "low": 0.0716, "close": 0.0724, "volume": 272780.34, "close_time": 1770393599999, "quote_volume": 19662.715099, "trades": 519, "taker_buy_base": 144301.31, "taker_buy_quote": 10404.074429 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0723, "high": 0.0743, "low": 0.0722, "close": 0.0741, "volume": 720820.11, "close_time": 1770397199999, "quote_volume": 52973.862974, "trades": 1328, "taker_buy_base": 410293.8, "taker_buy_quote": 30193.864314 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.074, "high": 0.076, "low": 0.0738, "close": 0.0754, "volume": 464915.78, "close_time": 1770400799999, "quote_volume": 34858.736536, "trades": 622, "taker_buy_base": 337845.32, "taker_buy_quote": 25313.143225 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0737, "close": 0.0738, "volume": 406407.02, "close_time": 1770404399999, "quote_volume": 30129.023433, "trades": 545, "taker_buy_base": 227092.73, "taker_buy_quote": 16822.273004 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0738, "high": 0.0742, "low": 0.0733, "close": 0.0741, "volume": 273111.23, "close_time": 1770407999999, "quote_volume": 20157.479994, "trades": 443, "taker_buy_base": 173310.66, "taker_buy_quote": 12800.149062 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0741, "high": 0.0745, "low": 0.0733, "close": 0.0736, "volume": 204980.12, "close_time": 1770411599999, "quote_volume": 15144.728253, "trades": 404, "taker_buy_base": 117148.73, "taker_buy_quote": 8661.227177 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0735, "high": 0.0738, "low": 0.0732, "close": 0.0737, "volume": 209902.66, "close_time": 1770415199999, "quote_volume": 15424.734376, "trades": 425, "taker_buy_base": 109102.79, "taker_buy_quote": 8020.519981 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0738, "high": 0.075, "low": 0.0738, "close": 0.0749, "volume": 139995.05, "close_time": 1770418799999, "quote_volume": 10418.948964, "trades": 178, "taker_buy_base": 92045.65, "taker_buy_quote": 6841.709688 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.075, "high": 0.0751, "low": 0.0741, "close": 0.0742, "volume": 146977.66, "close_time": 1770422399999, "quote_volume": 10962.627712, "trades": 175, "taker_buy_base": 39750.76, "taker_buy_quote": 2967.718738 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0742, "high": 0.0743, "low": 0.0731, "close": 0.0732, "volume": 172760.41, "close_time": 1770425999999, "quote_volume": 12716.408138, "trades": 430, "taker_buy_base": 63753.23, "taker_buy_quote": 4692.100235 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0732, "high": 0.0736, "low": 0.0729, "close": 0.0736, "volume": 158110.19, "close_time": 1770429599999, "quote_volume": 11578.333335, "trades": 349, "taker_buy_base": 125940.63, "taker_buy_quote": 9222.962421 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0735, "high": 0.0743, "low": 0.0733, "close": 0.0738, "volume": 277382.32, "close_time": 1770433199999, "quote_volume": 20439.209593, "trades": 488, "taker_buy_base": 133853.53, "taker_buy_quote": 9868.366368 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0738, "high": 0.0745, "low": 0.0738, "close": 0.0739, "volume": 91812.79, "close_time": 1770436799999, "quote_volume": 6795.18122, "trades": 216, "taker_buy_base": 63521.01, "taker_buy_quote": 4701.24396 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0739, "high": 0.0748, "low": 0.0732, "close": 0.0735, "volume": 286788.55, "close_time": 1770440399999, "quote_volume": 21223.507895, "trades": 371, "taker_buy_base": 107598.63, "taker_buy_quote": 7985.689083 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0736, "high": 0.0741, "low": 0.0734, "close": 0.0736, "volume": 78480.56, "close_time": 1770443999999, "quote_volume": 5789.723194, "trades": 173, "taker_buy_base": 51197.66, "taker_buy_quote": 3779.653434 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0735, "high": 0.0739, "low": 0.0725, "close": 0.0725, "volume": 159161.53, "close_time": 1770447599999, "quote_volume": 11687.832208, "trades": 332, "taker_buy_base": 74447.71, "taker_buy_quote": 5479.490815 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0725, "high": 0.0728, "low": 0.0709, "close": 0.0716, "volume": 264763.3, "close_time": 1770451199999, "quote_volume": 19017.439826, "trades": 559, "taker_buy_base": 147249.36, "taker_buy_quote": 10585.198997 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0715, "high": 0.0719, "low": 0.0711, "close": 0.0717, "volume": 142796.11, "close_time": 1770454799999, "quote_volume": 10208.465663, "trades": 348, "taker_buy_base": 99593.11, "taker_buy_quote": 7119.989896 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0717, "high": 0.072, "low": 0.0714, "close": 0.0716, "volume": 53547.77, "close_time": 1770458399999, "quote_volume": 3840.956559, "trades": 121, "taker_buy_base": 32489.77, "taker_buy_quote": 2331.81713 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0713, "close": 0.0717, "volume": 91492.43, "close_time": 1770461999999, "quote_volume": 6552.480909, "trades": 184, "taker_buy_base": 53635.13, "taker_buy_quote": 3842.194602 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0714, "close": 0.0717, "volume": 39202.85, "close_time": 1770465599999, "quote_volume": 2805.737151, "trades": 96, "taker_buy_base": 19607.26, "taker_buy_quote": 1403.593085 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0717, "high": 0.0741, "low": 0.0717, "close": 0.0734, "volume": 249599.64, "close_time": 1770469199999, "quote_volume": 18253.224317, "trades": 392, "taker_buy_base": 152650.06, "taker_buy_quote": 11138.148192 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0734, "high": 0.0735, "low": 0.0726, "close": 0.0728, "volume": 112658.26, "close_time": 1770472799999, "quote_volume": 8227.736916, "trades": 170, "taker_buy_base": 61922.03, "taker_buy_quote": 4525.533964 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0728, "high": 0.0729, "low": 0.0718, "close": 0.0718, "volume": 228929.29, "close_time": 1770476399999, "quote_volume": 16565.514695, "trades": 378, "taker_buy_base": 81077.91, "taker_buy_quote": 5867.536811 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0717, "high": 0.0729, "low": 0.0715, "close": 0.0727, "volume": 130517.28, "close_time": 1770479999999, "quote_volume": 9439.047455, "trades": 303, "taker_buy_base": 83613.25, "taker_buy_quote": 6055.486963 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0728, "high": 0.0744, "low": 0.0725, "close": 0.0729, "volume": 717068.25, "close_time": 1770483599999, "quote_volume": 52719.267371, "trades": 947, "taker_buy_base": 394194.95, "taker_buy_quote": 28991.376804 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.073, "high": 0.0737, "low": 0.0728, "close": 0.0737, "volume": 141901.02, "close_time": 1770487199999, "quote_volume": 10395.523882, "trades": 243, "taker_buy_base": 55209.45, "taker_buy_quote": 4044.366635 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0737, "high": 0.0749, "low": 0.0735, "close": 0.0746, "volume": 95572.97, "close_time": 1770490799999, "quote_volume": 7105.6424, "trades": 219, "taker_buy_base": 46063.11, "taker_buy_quote": 3425.679754 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0745, "high": 0.075, "low": 0.0744, "close": 0.0749, "volume": 48971.38, "close_time": 1770494399999, "quote_volume": 3655.026208, "trades": 110, "taker_buy_base": 34786.86, "taker_buy_quote": 2596.789825 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0748, "high": 0.0752, "low": 0.0742, "close": 0.0751, "volume": 51845.55, "close_time": 1770497999999, "quote_volume": 3873.801207, "trades": 121, "taker_buy_base": 22393.96, "taker_buy_quote": 1674.35462 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0752, "high": 0.0752, "low": 0.0746, "close": 0.0748, "volume": 118092.72, "close_time": 1770501599999, "quote_volume": 8834.515978, "trades": 106, "taker_buy_base": 50390.49, "taker_buy_quote": 3768.608483 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0748, "high": 0.075, "low": 0.0744, "close": 0.0744, "volume": 41760.21, "close_time": 1770505199999, "quote_volume": 3121.01619, "trades": 89, "taker_buy_base": 13114.11, "taker_buy_quote": 979.892245 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0743, "high": 0.0745, "low": 0.074, "close": 0.0743, "volume": 54034.88, "close_time": 1770508799999, "quote_volume": 4012.829932, "trades": 201, "taker_buy_base": 33504.87, "taker_buy_quote": 2489.71221 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0744, "high": 0.0745, "low": 0.0741, "close": 0.0741, "volume": 50057.44, "close_time": 1770512399999, "quote_volume": 3717.712679, "trades": 124, "taker_buy_base": 15620.97, "taker_buy_quote": 1161.253918 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0742, "high": 0.0745, "low": 0.0741, "close": 0.0741, "volume": 53149.97, "close_time": 1770515999999, "quote_volume": 3948.452226, "trades": 89, "taker_buy_base": 23232.6, "taker_buy_quote": 1726.028808 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.074, "high": 0.0742, "low": 0.0737, "close": 0.0738, "volume": 51895.27, "close_time": 1770519599999, "quote_volume": 3836.823719, "trades": 111, "taker_buy_base": 15796.3, "taker_buy_quote": 1167.8566 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0739, "high": 0.0739, "low": 0.0733, "close": 0.0733, "volume": 29733.41, "close_time": 1770523199999, "quote_volume": 2186.382623, "trades": 50, "taker_buy_base": 17036.21, "taker_buy_quote": 1252.924485 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0734, "high": 0.0735, "low": 0.0728, "close": 0.0732, "volume": 80288.17, "close_time": 1770526799999, "quote_volume": 5875.280884, "trades": 103, "taker_buy_base": 21538.42, "taker_buy_quote": 1575.697646 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0731, "high": 0.0732, "low": 0.0728, "close": 0.0729, "volume": 27510.16, "close_time": 1770530399999, "quote_volume": 2010.278058, "trades": 43, "taker_buy_base": 11124.44, "taker_buy_quote": 813.415904 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.073, "high": 0.0731, "low": 0.0725, "close": 0.0726, "volume": 23651.08, "close_time": 1770533999999, "quote_volume": 1722.063113, "trades": 45, "taker_buy_base": 7062.85, "taker_buy_quote": 515.646921 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0727, "high": 0.0728, "low": 0.0722, "close": 0.0728, "volume": 45711.8, "close_time": 1770537599999, "quote_volume": 3313.910597, "trades": 79, "taker_buy_base": 25430.6, "taker_buy_quote": 1844.608084 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0727, "high": 0.0736, "low": 0.0725, "close": 0.0734, "volume": 201193.2, "close_time": 1770541199999, "quote_volume": 14748.972124, "trades": 213, "taker_buy_base": 108861.03, "taker_buy_quote": 7978.920837 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0734, "high": 0.0736, "low": 0.0724, "close": 0.0724, "volume": 513088.88, "close_time": 1770544799999, "quote_volume": 37427.748916, "trades": 360, "taker_buy_base": 57493.77, "taker_buy_quote": 4186.611761 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0725, "high": 0.0727, "low": 0.0716, "close": 0.0717, "volume": 177914.78, "close_time": 1770548399999, "quote_volume": 12836.999448, "trades": 305, "taker_buy_base": 92426.1, "taker_buy_quote": 6657.563552 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0717, "high": 0.0729, "low": 0.0717, "close": 0.0726, "volume": 186895.24, "close_time": 1770551999999, "quote_volume": 13536.022298, "trades": 426, "taker_buy_base": 100511.3, "taker_buy_quote": 7279.954892 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0726, "high": 0.0728, "low": 0.072, "close": 0.0722, "volume": 230454.48, "close_time": 1770555599999, "quote_volume": 16667.308776, "trades": 483, "taker_buy_base": 74111.0, "taker_buy_quote": 5363.989457 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0722, "high": 0.0723, "low": 0.0717, "close": 0.072, "volume": 137689.79, "close_time": 1770559199999, "quote_volume": 9908.338141, "trades": 239, "taker_buy_base": 41717.74, "taker_buy_quote": 3005.916766 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.072, "high": 0.0724, "low": 0.0719, "close": 0.0722, "volume": 135000.85, "close_time": 1770562799999, "quote_volume": 9736.276826, "trades": 143, "taker_buy_base": 51956.78, "taker_buy_quote": 3748.372617 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0722, "high": 0.0974, "low": 0.0722, "close": 0.0768, "volume": 18285420.97, "close_time": 1770566399999, "quote_volume": 1482532.555004, "trades": 23024, "taker_buy_base": 9386926.95, "taker_buy_quote": 756511.631242 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0767, "high": 0.0791, "low": 0.0759, "close": 0.0775, "volume": 2337785.13, "close_time": 1770569999999, "quote_volume": 181003.98013, "trades": 2529, "taker_buy_base": 1185039.88, "taker_buy_quote": 91748.547547 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0776, "high": 0.0807, "low": 0.0766, "close": 0.0769, "volume": 1929497.68, "close_time": 1770573599999, "quote_volume": 150955.748579, "trades": 1478, "taker_buy_base": 1248337.94, "taker_buy_quote": 97787.723962 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.077, "high": 0.0805, "low": 0.0766, "close": 0.08, "volume": 1122991.58, "close_time": 1770577199999, "quote_volume": 88368.48842, "trades": 921, "taker_buy_base": 710996.32, "taker_buy_quote": 56044.757527 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0799, "high": 0.0844, "low": 0.0798, "close": 0.0844, "volume": 2502872.52, "close_time": 1770580799999, "quote_volume": 205244.934312, "trades": 2139, "taker_buy_base": 1371053.43, "taker_buy_quote": 112589.684573 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0782, "close": 0.0783, "volume": 2516336.24, "close_time": 1770584399999, "quote_volume": 204359.983592, "trades": 1964, "taker_buy_base": 1316283.66, "taker_buy_quote": 106686.569914 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0782, "high": 0.0813, "low": 0.078, "close": 0.0807, "volume": 1279291.2, "close_time": 1770587999999, "quote_volume": 101939.990985, "trades": 1076, "taker_buy_base": 690346.34, "taker_buy_quote": 54842.392728 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0808, "high": 0.082, "low": 0.0791, "close": 0.0796, "volume": 734235.37, "close_time": 1770591599999, "quote_volume": 58998.414496, "trades": 719, "taker_buy_base": 345202.92, "taker_buy_quote": 27811.485322 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0796, "high": 0.0804, "low": 0.0771, "close": 0.0779, "volume": 1265707.83, "close_time": 1770595199999, "quote_volume": 99219.606772, "trades": 1034, "taker_buy_base": 729584.53, "taker_buy_quote": 57057.810262 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0778, "high": 0.0789, "low": 0.0774, "close": 0.0777, "volume": 538438.55, "close_time": 1770598799999, "quote_volume": 42026.986562, "trades": 727, "taker_buy_base": 317584.89, "taker_buy_quote": 24798.590473 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0777, "high": 0.0779, "low": 0.0764, "close": 0.0769, "volume": 491519.89, "close_time": 1770602399999, "quote_volume": 37936.244685, "trades": 660, "taker_buy_base": 268545.23, "taker_buy_quote": 20734.479272 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0769, "high": 0.0779, "low": 0.0766, "close": 0.0775, "volume": 500772.88, "close_time": 1770605999999, "quote_volume": 38675.256745, "trades": 630, "taker_buy_base": 280712.88, "taker_buy_quote": 21695.233521 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0775, "high": 0.0779, "low": 0.0772, "close": 0.0779, "volume": 183419.23, "close_time": 1770609599999, "quote_volume": 14225.907103, "trades": 311, "taker_buy_base": 100846.09, "taker_buy_quote": 7829.257302 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0778, "high": 0.0787, "low": 0.0777, "close": 0.0778, "volume": 464852.06, "close_time": 1770613199999, "quote_volume": 36361.67143, "trades": 702, "taker_buy_base": 312483.4, "taker_buy_quote": 24448.996705 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0777, "high": 0.0783, "low": 0.0774, "close": 0.0776, "volume": 388804.09, "close_time": 1770616799999, "quote_volume": 30257.121247, "trades": 323, "taker_buy_base": 124282.35, "taker_buy_quote": 9683.560505 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0775, "high": 0.0776, "low": 0.0757, "close": 0.0763, "volume": 866134.67, "close_time": 1770620399999, "quote_volume": 66262.792637, "trades": 758, "taker_buy_base": 337433.94, "taker_buy_quote": 25808.364271 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0763, "high": 0.0767, "low": 0.0757, "close": 0.0761, "volume": 515940.41, "close_time": 1770623999999, "quote_volume": 39265.128826, "trades": 625, "taker_buy_base": 234541.32, "taker_buy_quote": 17853.038727 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.076, "high": 0.0762, "low": 0.0746, "close": 0.0749, "volume": 713153.86, "close_time": 1770627599999, "quote_volume": 53689.490977, "trades": 655, "taker_buy_base": 423190.63, "taker_buy_quote": 31850.69236 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0749, "high": 0.0752, "low": 0.0738, "close": 0.0738, "volume": 448129.8, "close_time": 1770631199999, "quote_volume": 33390.142292, "trades": 518, "taker_buy_base": 207721.27, "taker_buy_quote": 15487.637224 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0738, "high": 0.0741, "low": 0.0721, "close": 0.0727, "volume": 465218.55, "close_time": 1770634799999, "quote_volume": 34071.602031, "trades": 557, "taker_buy_base": 250630.45, "taker_buy_quote": 18355.084966 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0726, "high": 0.0738, "low": 0.0726, "close": 0.0737, "volume": 585155.88, "close_time": 1770638399999, "quote_volume": 42845.361072, "trades": 445, "taker_buy_base": 448681.27, "taker_buy_quote": 32875.229628 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0737, "high": 0.0751, "low": 0.0736, "close": 0.0743, "volume": 489435.87, "close_time": 1770641999999, "quote_volume": 36455.356386, "trades": 553, "taker_buy_base": 230976.95, "taker_buy_quote": 17197.104177 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0743, "high": 0.0751, "low": 0.0731, "close": 0.0731, "volume": 687053.19, "close_time": 1770645599999, "quote_volume": 50976.255709, "trades": 621, "taker_buy_base": 363472.3, "taker_buy_quote": 26995.153128 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0731, "high": 0.0753, "low": 0.0729, "close": 0.0753, "volume": 712857.69, "close_time": 1770649199999, "quote_volume": 52819.749699, "trades": 824, "taker_buy_base": 412533.21, "taker_buy_quote": 30613.04086 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0752, "high": 0.0759, "low": 0.0744, "close": 0.0758, "volume": 416324.65, "close_time": 1770652799999, "quote_volume": 31322.06222, "trades": 883, "taker_buy_base": 289095.82, "taker_buy_quote": 21747.655582 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0758, "high": 0.0759, "low": 0.0744, "close": 0.0752, "volume": 656871.42, "close_time": 1770656399999, "quote_volume": 49277.241088, "trades": 983, "taker_buy_base": 334585.92, "taker_buy_quote": 25096.194321 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0751, "high": 0.0782, "low": 0.0746, "close": 0.0767, "volume": 1092572.31, "close_time": 1770659999999, "quote_volume": 83705.171442, "trades": 1027, "taker_buy_base": 594017.31, "taker_buy_quote": 45505.827612 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0767, "high": 0.0768, "low": 0.0758, "close": 0.076, "volume": 270213.34, "close_time": 1770663599999, "quote_volume": 20606.190158, "trades": 397, "taker_buy_base": 151559.5, "taker_buy_quote": 11564.888252 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.076, "high": 0.0766, "low": 0.0758, "close": 0.0763, "volume": 274444.47, "close_time": 1770667199999, "quote_volume": 20918.168169, "trades": 322, "taker_buy_base": 156669.15, "taker_buy_quote": 11949.313456 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0764, "high": 0.0765, "low": 0.0747, "close": 0.0753, "volume": 811077.26, "close_time": 1770670799999, "quote_volume": 61150.483867, "trades": 601, "taker_buy_base": 252041.19, "taker_buy_quote": 19006.156302 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0747, "close": 0.0754, "volume": 187363.17, "close_time": 1770674399999, "quote_volume": 14090.152569, "trades": 270, "taker_buy_base": 115259.31, "taker_buy_quote": 8674.2104 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0754, "high": 0.0757, "low": 0.0749, "close": 0.0749, "volume": 415440.07, "close_time": 1770677999999, "quote_volume": 31308.624078, "trades": 399, "taker_buy_base": 218721.71, "taker_buy_quote": 16486.938524 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.075, "high": 0.0756, "low": 0.0749, "close": 0.0749, "volume": 129636.01, "close_time": 1770681599999, "quote_volume": 9763.083703, "trades": 125, "taker_buy_base": 96046.44, "taker_buy_quote": 7236.293507 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.075, "high": 0.0755, "low": 0.0747, "close": 0.0749, "volume": 241927.86, "close_time": 1770685199999, "quote_volume": 18183.194162, "trades": 406, "taker_buy_base": 152666.48, "taker_buy_quote": 11483.089123 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0749, "high": 0.0754, "low": 0.0748, "close": 0.0748, "volume": 139407.19, "close_time": 1770688799999, "quote_volume": 10459.775897, "trades": 157, "taker_buy_base": 30448.14, "taker_buy_quote": 2286.601014 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 59559.0, "close_time": 1770692399999, "quote_volume": 4456.271218, "trades": 110, "taker_buy_base": 33977.92, "taker_buy_quote": 2543.852448 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0746, "high": 0.0746, "low": 0.0737, "close": 0.074, "volume": 248456.84, "close_time": 1770695999999, "quote_volume": 18423.038978, "trades": 280, "taker_buy_base": 107277.46, "taker_buy_quote": 7954.767581 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0741, "high": 0.0746, "low": 0.0738, "close": 0.0741, "volume": 361494.0, "close_time": 1770699599999, "quote_volume": 26787.526544, "trades": 189, "taker_buy_base": 182324.5, "taker_buy_quote": 13509.550645 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0741, "high": 0.0742, "low": 0.0734, "close": 0.0735, "volume": 149685.59, "close_time": 1770703199999, "quote_volume": 11055.743004, "trades": 235, "taker_buy_base": 60902.54, "taker_buy_quote": 4497.002134 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0734, "high": 0.0737, "low": 0.0719, "close": 0.0723, "volume": 404452.12, "close_time": 1770706799999, "quote_volume": 29447.054636, "trades": 517, "taker_buy_base": 168460.23, "taker_buy_quote": 12296.738861 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0724, "high": 0.073, "low": 0.0724, "close": 0.0727, "volume": 79463.53, "close_time": 1770710399999, "quote_volume": 5779.536125, "trades": 155, "taker_buy_base": 40040.13, "taker_buy_quote": 2913.757208 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0723, "close": 0.0727, "volume": 99310.45, "close_time": 1770713999999, "quote_volume": 7198.621931, "trades": 106, "taker_buy_base": 16829.13, "taker_buy_quote": 1221.145077 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0726, "high": 0.0731, "low": 0.0726, "close": 0.0728, "volume": 63280.78, "close_time": 1770717599999, "quote_volume": 4614.321535, "trades": 85, "taker_buy_base": 42578.66, "taker_buy_quote": 3105.179732 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0728, "high": 0.0729, "low": 0.072, "close": 0.0723, "volume": 172357.66, "close_time": 1770721199999, "quote_volume": 12489.324612, "trades": 165, "taker_buy_base": 92798.06, "taker_buy_quote": 6735.587419 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0722, "high": 0.0729, "low": 0.072, "close": 0.0723, "volume": 302669.29, "close_time": 1770724799999, "quote_volume": 21900.916901, "trades": 239, "taker_buy_base": 147059.2, "taker_buy_quote": 10655.561192 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0721, "high": 0.0724, "low": 0.0714, "close": 0.0718, "volume": 537408.55, "close_time": 1770728399999, "quote_volume": 38535.498763, "trades": 293, "taker_buy_base": 270156.69, "taker_buy_quote": 19358.830174 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0717, "high": 0.0721, "low": 0.0717, "close": 0.072, "volume": 132555.24, "close_time": 1770731999999, "quote_volume": 9527.015141, "trades": 172, "taker_buy_base": 53369.59, "taker_buy_quote": 3839.11325 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0719, "high": 0.0725, "low": 0.0712, "close": 0.0718, "volume": 390194.05, "close_time": 1770735599999, "quote_volume": 28021.911392, "trades": 553, "taker_buy_base": 206149.57, "taker_buy_quote": 14816.678698 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0718, "high": 0.0727, "low": 0.0715, "close": 0.0722, "volume": 140969.03, "close_time": 1770739199999, "quote_volume": 10169.656, "trades": 324, "taker_buy_base": 79026.98, "taker_buy_quote": 5705.414999 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0723, "high": 0.0726, "low": 0.0719, "close": 0.0723, "volume": 150945.86, "close_time": 1770742799999, "quote_volume": 10902.085346, "trades": 268, "taker_buy_base": 65882.81, "taker_buy_quote": 4763.007471 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0722, "high": 0.0724, "low": 0.0717, "close": 0.0721, "volume": 240874.24, "close_time": 1770746399999, "quote_volume": 17358.937751, "trades": 271, "taker_buy_base": 139982.32, "taker_buy_quote": 10093.945641 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0707, "close": 0.071, "volume": 317183.65, "close_time": 1770749999999, "quote_volume": 22630.192035, "trades": 384, "taker_buy_base": 100814.2, "taker_buy_quote": 7194.385825 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.071, "high": 0.0716, "low": 0.0707, "close": 0.0714, "volume": 103481.52, "close_time": 1770753599999, "quote_volume": 7364.315564, "trades": 188, "taker_buy_base": 40094.49, "taker_buy_quote": 2852.624759 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0714, "high": 0.0717, "low": 0.0713, "close": 0.0715, "volume": 100398.49, "close_time": 1770757199999, "quote_volume": 7179.488742, "trades": 147, "taker_buy_base": 58954.01, "taker_buy_quote": 4217.11946 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0707, "close": 0.0709, "volume": 268295.56, "close_time": 1770760799999, "quote_volume": 19106.808795, "trades": 281, "taker_buy_base": 61162.09, "taker_buy_quote": 4345.160215 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0709, "high": 0.0716, "low": 0.0709, "close": 0.0713, "volume": 112560.55, "close_time": 1770764399999, "quote_volume": 8020.140838, "trades": 175, "taker_buy_base": 55912.15, "taker_buy_quote": 3986.760187 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 87900.49, "close_time": 1770767999999, "quote_volume": 6273.254977, "trades": 86, "taker_buy_base": 57075.74, "taker_buy_quote": 4075.153728 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0714, "high": 0.0715, "low": 0.071, "close": 0.0712, "volume": 201366.09, "close_time": 1770771599999, "quote_volume": 14327.73636, "trades": 327, "taker_buy_base": 128589.61, "taker_buy_quote": 9151.527972 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0711, "high": 0.0716, "low": 0.0709, "close": 0.0709, "volume": 175394.09, "close_time": 1770775199999, "quote_volume": 12499.420969, "trades": 175, "taker_buy_base": 130838.38, "taker_buy_quote": 9328.563021 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0711, "high": 0.0714, "low": 0.0709, "close": 0.071, "volume": 78077.48, "close_time": 1770778799999, "quote_volume": 5557.87639, "trades": 169, "taker_buy_base": 18403.55, "taker_buy_quote": 1310.399769 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0709, "high": 0.0714, "low": 0.0702, "close": 0.0709, "volume": 340450.8, "close_time": 1770782399999, "quote_volume": 24201.934915, "trades": 479, "taker_buy_base": 241470.7, "taker_buy_quote": 17173.45144 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0709, "high": 0.0712, "low": 0.0701, "close": 0.0703, "volume": 168106.65, "close_time": 1770785999999, "quote_volume": 11867.090364, "trades": 267, "taker_buy_base": 81460.61, "taker_buy_quote": 5749.223955 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0695, "close": 0.0697, "volume": 146824.74, "close_time": 1770789599999, "quote_volume": 10279.040783, "trades": 214, "taker_buy_base": 42240.65, "taker_buy_quote": 2953.150608 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0696, "high": 0.0698, "low": 0.0685, "close": 0.0686, "volume": 204548.92, "close_time": 1770793199999, "quote_volume": 14147.712622, "trades": 294, "taker_buy_base": 88184.3, "taker_buy_quote": 6096.310435 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0686, "high": 0.0689, "low": 0.0682, "close": 0.0687, "volume": 86939.58, "close_time": 1770796799999, "quote_volume": 5968.952234, "trades": 170, "taker_buy_base": 51582.79, "taker_buy_quote": 3541.768444 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0684, "close": 0.0686, "volume": 99236.97, "close_time": 1770800399999, "quote_volume": 6801.630917, "trades": 122, "taker_buy_base": 40321.04, "taker_buy_quote": 2766.482831 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0686, "high": 0.0689, "low": 0.0682, "close": 0.0685, "volume": 194957.1, "close_time": 1770803999999, "quote_volume": 13353.115932, "trades": 224, "taker_buy_base": 69321.68, "taker_buy_quote": 4756.041472 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0685, "high": 0.0688, "low": 0.0678, "close": 0.0681, "volume": 154925.01, "close_time": 1770807599999, "quote_volume": 10586.556145, "trades": 171, "taker_buy_base": 70961.99, "taker_buy_quote": 4852.611629 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0681, "high": 0.0686, "low": 0.0681, "close": 0.0686, "volume": 134335.36, "close_time": 1770811199999, "quote_volume": 9180.890205, "trades": 153, "taker_buy_base": 80788.65, "taker_buy_quote": 5523.371892 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0685, "high": 0.0692, "low": 0.0684, "close": 0.0689, "volume": 211554.04, "close_time": 1770814799999, "quote_volume": 14579.581907, "trades": 192, "taker_buy_base": 96762.88, "taker_buy_quote": 6670.985482 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0689, "high": 0.07, "low": 0.0687, "close": 0.0694, "volume": 760306.66, "close_time": 1770818399999, "quote_volume": 52773.4092, "trades": 567, "taker_buy_base": 492839.91, "taker_buy_quote": 34220.467744 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0694, "high": 0.0708, "low": 0.0683, "close": 0.0683, "volume": 571952.36, "close_time": 1770821999999, "quote_volume": 39834.346064, "trades": 660, "taker_buy_base": 295448.98, "taker_buy_quote": 20580.210042 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0672, "close": 0.0682, "volume": 770147.51, "close_time": 1770825599999, "quote_volume": 52228.847665, "trades": 773, "taker_buy_base": 235986.39, "taker_buy_quote": 16023.459215 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0682, "high": 0.0693, "low": 0.068, "close": 0.0681, "volume": 213161.85, "close_time": 1770829199999, "quote_volume": 14649.39785, "trades": 395, "taker_buy_base": 141105.3, "taker_buy_quote": 9703.167292 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.068, "high": 0.0699, "low": 0.068, "close": 0.0695, "volume": 330141.07, "close_time": 1770832799999, "quote_volume": 22855.062553, "trades": 438, "taker_buy_base": 231642.96, "taker_buy_quote": 16054.393749 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0694, "high": 0.0708, "low": 0.0692, "close": 0.0707, "volume": 219276.17, "close_time": 1770836399999, "quote_volume": 15364.094574, "trades": 368, "taker_buy_base": 114399.26, "taker_buy_quote": 8019.697519 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0694, "close": 0.0695, "volume": 214517.39, "close_time": 1770839999999, "quote_volume": 15038.62781, "trades": 365, "taker_buy_base": 109338.89, "taker_buy_quote": 7665.405876 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0694, "high": 0.0698, "low": 0.069, "close": 0.0697, "volume": 146595.54, "close_time": 1770843599999, "quote_volume": 10164.30257, "trades": 265, "taker_buy_base": 77193.36, "taker_buy_quote": 5353.699643 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.0696, "high": 0.071, "low": 0.0695, "close": 0.0704, "volume": 224094.42, "close_time": 1770847199999, "quote_volume": 15749.428915, "trades": 398, "taker_buy_base": 102522.12, "taker_buy_quote": 7198.475937 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0704, "high": 0.0707, "low": 0.0696, "close": 0.0697, "volume": 278082.71, "close_time": 1770850799999, "quote_volume": 19517.866956, "trades": 254, "taker_buy_base": 33627.27, "taker_buy_quote": 2364.122353 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0696, "high": 0.07, "low": 0.0693, "close": 0.07, "volume": 153812.13, "close_time": 1770854399999, "quote_volume": 10718.683418, "trades": 264, "taker_buy_base": 103838.66, "taker_buy_quote": 7238.383132 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.07, "high": 0.0707, "low": 0.0699, "close": 0.0706, "volume": 99115.41, "close_time": 1770857999999, "quote_volume": 6966.740212, "trades": 217, "taker_buy_base": 75338.63, "taker_buy_quote": 5295.299718 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0706, "high": 0.0711, "low": 0.0706, "close": 0.0708, "volume": 98114.13, "close_time": 1770861599999, "quote_volume": 6947.531444, "trades": 240, "taker_buy_base": 45977.15, "taker_buy_quote": 3258.269649 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0707, "high": 0.0713, "low": 0.0706, "close": 0.0711, "volume": 74870.75, "close_time": 1770865199999, "quote_volume": 5309.435037, "trades": 164, "taker_buy_base": 61255.07, "taker_buy_quote": 4343.328873 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0711, "high": 0.0716, "low": 0.0711, "close": 0.0714, "volume": 97911.9, "close_time": 1770868799999, "quote_volume": 6990.505859, "trades": 173, "taker_buy_base": 74000.38, "taker_buy_quote": 5286.727147 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0715, "high": 0.0716, "low": 0.071, "close": 0.0713, "volume": 116697.55, "close_time": 1770872399999, "quote_volume": 8320.541646, "trades": 220, "taker_buy_base": 52999.77, "taker_buy_quote": 3780.366523 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0714, "high": 0.0717, "low": 0.0709, "close": 0.0717, "volume": 104768.88, "close_time": 1770875999999, "quote_volume": 7480.196325, "trades": 145, "taker_buy_base": 48557.44, "taker_buy_quote": 3470.08543 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0718, "high": 0.0723, "low": 0.0716, "close": 0.0716, "volume": 203361.27, "close_time": 1770879599999, "quote_volume": 14610.417189, "trades": 234, "taker_buy_base": 73194.68, "taker_buy_quote": 5256.122075 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0712, "close": 0.0718, "volume": 126606.61, "close_time": 1770883199999, "quote_volume": 9050.466291, "trades": 170, "taker_buy_base": 44425.8, "taker_buy_quote": 3178.909987 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0719, "high": 0.072, "low": 0.0715, "close": 0.0715, "volume": 117110.56, "close_time": 1770886799999, "quote_volume": 8391.183663, "trades": 191, "taker_buy_base": 59002.25, "taker_buy_quote": 4228.02505 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0715, "high": 0.0721, "low": 0.0713, "close": 0.0719, "volume": 289308.64, "close_time": 1770890399999, "quote_volume": 20755.79155, "trades": 368, "taker_buy_base": 160001.82, "taker_buy_quote": 11488.611886 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0719, "high": 0.0731, "low": 0.0717, "close": 0.0731, "volume": 185591.59, "close_time": 1770893999999, "quote_volume": 13435.645554, "trades": 259, "taker_buy_base": 121509.61, "taker_buy_quote": 8798.265896 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0731, "high": 0.0732, "low": 0.072, "close": 0.0721, "volume": 109846.78, "close_time": 1770897599999, "quote_volume": 7959.002093, "trades": 189, "taker_buy_base": 44630.07, "taker_buy_quote": 3235.145676 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0722, "high": 0.0722, "low": 0.0712, "close": 0.0712, "volume": 127498.89, "close_time": 1770901199999, "quote_volume": 9121.609954, "trades": 154, "taker_buy_base": 42155.67, "taker_buy_quote": 3013.978689 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0713, "high": 0.0716, "low": 0.0709, "close": 0.0715, "volume": 309706.96, "close_time": 1770904799999, "quote_volume": 22077.989574, "trades": 389, "taker_buy_base": 157896.54, "taker_buy_quote": 11268.984677 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0706, "close": 0.0709, "volume": 389381.51, "close_time": 1770908399999, "quote_volume": 27614.932828, "trades": 454, "taker_buy_base": 118655.15, "taker_buy_quote": 8412.27404 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0709, "high": 0.071, "low": 0.0699, "close": 0.0699, "volume": 286787.15, "close_time": 1770911999999, "quote_volume": 20202.487215, "trades": 363, "taker_buy_base": 116075.74, "taker_buy_quote": 8185.558185 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0699, "high": 0.0703, "low": 0.0689, "close": 0.0692, "volume": 361308.5, "close_time": 1770915599999, "quote_volume": 25118.832148, "trades": 591, "taker_buy_base": 212961.68, "taker_buy_quote": 14822.921731 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0692, "high": 0.0697, "low": 0.0689, "close": 0.0689, "volume": 172450.25, "close_time": 1770919199999, "quote_volume": 11951.439621, "trades": 369, "taker_buy_base": 74509.37, "taker_buy_quote": 5166.965942 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0689, "high": 0.0694, "low": 0.0687, "close": 0.0691, "volume": 154299.81, "close_time": 1770922799999, "quote_volume": 10652.995015, "trades": 571, "taker_buy_base": 71169.2, "taker_buy_quote": 4915.360015 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0691, "high": 0.0701, "low": 0.0688, "close": 0.0695, "volume": 217877.1, "close_time": 1770926399999, "quote_volume": 15179.90757, "trades": 603, "taker_buy_base": 87694.74, "taker_buy_quote": 6106.597144 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0695, "high": 0.0697, "low": 0.0684, "close": 0.0686, "volume": 284940.41, "close_time": 1770929999999, "quote_volume": 19679.322247, "trades": 583, "taker_buy_base": 76530.09, "taker_buy_quote": 5275.352557 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0686, "high": 0.0689, "low": 0.0686, "close": 0.0689, "volume": 143860.12, "close_time": 1770933599999, "quote_volume": 9888.477346, "trades": 293, "taker_buy_base": 77347.5, "taker_buy_quote": 5316.79619 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0688, "high": 0.07, "low": 0.0687, "close": 0.07, "volume": 154727.45, "close_time": 1770937199999, "quote_volume": 10704.603293, "trades": 267, "taker_buy_base": 118704.64, "taker_buy_quote": 8213.342886 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0701, "high": 0.0703, "low": 0.0699, "close": 0.0702, "volume": 30996.43, "close_time": 1770940799999, "quote_volume": 2174.522063, "trades": 66, "taker_buy_base": 13323.84, "taker_buy_quote": 934.898867 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0703, "high": 0.0706, "low": 0.0698, "close": 0.0701, "volume": 96904.33, "close_time": 1770944399999, "quote_volume": 6799.265196, "trades": 210, "taker_buy_base": 61151.93, "taker_buy_quote": 4292.801224 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.07, "high": 0.0702, "low": 0.0696, "close": 0.0697, "volume": 149185.45, "close_time": 1770947999999, "quote_volume": 10444.57559, "trades": 164, "taker_buy_base": 71679.25, "taker_buy_quote": 5019.567336 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0698, "high": 0.07, "low": 0.0695, "close": 0.0699, "volume": 139544.63, "close_time": 1770951599999, "quote_volume": 9731.938844, "trades": 158, "taker_buy_base": 70787.94, "taker_buy_quote": 4938.225946 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0695, "close": 0.0696, "volume": 66755.61, "close_time": 1770955199999, "quote_volume": 4653.446506, "trades": 179, "taker_buy_base": 21598.23, "taker_buy_quote": 1505.934754 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0696, "high": 0.0697, "low": 0.0693, "close": 0.0693, "volume": 65671.83, "close_time": 1770958799999, "quote_volume": 4558.730101, "trades": 196, "taker_buy_base": 29404.41, "taker_buy_quote": 2041.401438 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0692, "high": 0.0692, "low": 0.0688, "close": 0.0689, "volume": 89612.69, "close_time": 1770962399999, "quote_volume": 6183.873589, "trades": 187, "taker_buy_base": 29972.41, "taker_buy_quote": 2070.466777 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0689, "high": 0.0694, "low": 0.0687, "close": 0.0694, "volume": 43304.38, "close_time": 1770965999999, "quote_volume": 2988.475659, "trades": 90, "taker_buy_base": 29531.91, "taker_buy_quote": 2039.73026 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0693, "high": 0.0696, "low": 0.0691, "close": 0.0692, "volume": 110238.28, "close_time": 1770969599999, "quote_volume": 7641.643573, "trades": 177, "taker_buy_base": 57255.75, "taker_buy_quote": 3969.128159 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0693, "high": 0.07, "low": 0.0693, "close": 0.0699, "volume": 50260.29, "close_time": 1770973199999, "quote_volume": 3502.247881, "trades": 106, "taker_buy_base": 30761.16, "taker_buy_quote": 2143.213181 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0698, "high": 0.0699, "low": 0.0694, "close": 0.0695, "volume": 327995.18, "close_time": 1770976799999, "quote_volume": 22863.659043, "trades": 228, "taker_buy_base": 139331.35, "taker_buy_quote": 9712.784145 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0696, "high": 0.0698, "low": 0.0686, "close": 0.0694, "volume": 465947.87, "close_time": 1770980399999, "quote_volume": 32277.585309, "trades": 220, "taker_buy_base": 125441.61, "taker_buy_quote": 8707.552829 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.0694, "high": 0.0696, "low": 0.0688, "close": 0.0688, "volume": 416743.46, "close_time": 1770983999999, "quote_volume": 28839.001496, "trades": 320, "taker_buy_base": 202258.97, "taker_buy_quote": 14025.600034 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0681, "close": 0.0684, "volume": 325310.89, "close_time": 1770987599999, "quote_volume": 22239.334718, "trades": 581, "taker_buy_base": 156756.76, "taker_buy_quote": 10710.487835 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.0683, "high": 0.0693, "low": 0.0683, "close": 0.0686, "volume": 154654.2, "close_time": 1770991199999, "quote_volume": 10634.988582, "trades": 505, "taker_buy_base": 68147.16, "taker_buy_quote": 4686.238148 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0685, "high": 0.0694, "low": 0.0684, "close": 0.0692, "volume": 239410.8, "close_time": 1770994799999, "quote_volume": 16508.628589, "trades": 398, "taker_buy_base": 156486.31, "taker_buy_quote": 10803.504189 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0692, "high": 0.0707, "low": 0.069, "close": 0.0702, "volume": 604805.03, "close_time": 1770998399999, "quote_volume": 42442.588521, "trades": 810, "taker_buy_base": 187563.99, "taker_buy_quote": 13138.855007 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0701, "high": 0.0719, "low": 0.07, "close": 0.0715, "volume": 416257.78, "close_time": 1771001999999, "quote_volume": 29763.215711, "trades": 345, "taker_buy_base": 225208.69, "taker_buy_quote": 16072.729831 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0711, "close": 0.0713, "volume": 110732.01, "close_time": 1771005599999, "quote_volume": 7898.516057, "trades": 202, "taker_buy_base": 38325.61, "taker_buy_quote": 2735.923445 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0712, "high": 0.0714, "low": 0.0711, "close": 0.0712, "volume": 64151.33, "close_time": 1771009199999, "quote_volume": 4567.738582, "trades": 86, "taker_buy_base": 25067.54, "taker_buy_quote": 1786.603266 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0712, "high": 0.0716, "low": 0.0712, "close": 0.0716, "volume": 109749.12, "close_time": 1771012799999, "quote_volume": 7836.721768, "trades": 79, "taker_buy_base": 96830.06, "taker_buy_quote": 6915.13916 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0714, "close": 0.0715, "volume": 53099.83, "close_time": 1771016399999, "quote_volume": 3800.890692, "trades": 86, "taker_buy_base": 28211.35, "taker_buy_quote": 2019.935112 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0716, "high": 0.072, "low": 0.0716, "close": 0.0718, "volume": 82339.48, "close_time": 1771019999999, "quote_volume": 5911.975066, "trades": 102, "taker_buy_base": 19410.69, "taker_buy_quote": 1394.217884 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0719, "high": 0.072, "low": 0.0716, "close": 0.0718, "volume": 103061.62, "close_time": 1771023599999, "quote_volume": 7395.209891, "trades": 92, "taker_buy_base": 71458.01, "taker_buy_quote": 5128.774061 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0717, "high": 0.0724, "low": 0.0714, "close": 0.0718, "volume": 543104.59, "close_time": 1771027199999, "quote_volume": 39054.655754, "trades": 463, "taker_buy_base": 317758.81, "taker_buy_quote": 22877.484506 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0718, "high": 0.0722, "low": 0.0716, "close": 0.0722, "volume": 93623.26, "close_time": 1771030799999, "quote_volume": 6732.34839, "trades": 198, "taker_buy_base": 55298.96, "taker_buy_quote": 3979.362088 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.072, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 13985.73, "close_time": 1771034399999, "quote_volume": 1007.281583, "trades": 38, "taker_buy_base": 5420.97, "taker_buy_quote": 390.474869 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.072, "high": 0.072, "low": 0.0716, "close": 0.0716, "volume": 43702.75, "close_time": 1771037999999, "quote_volume": 3139.314617, "trades": 40, "taker_buy_base": 6300.2, "taker_buy_quote": 453.2704 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0715, "close": 0.0715, "volume": 68062.51, "close_time": 1771041599999, "quote_volume": 4881.344687, "trades": 85, "taker_buy_base": 26623.75, "taker_buy_quote": 1910.912622 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0709, "close": 0.0711, "volume": 63893.68, "close_time": 1771045199999, "quote_volume": 4542.150002, "trades": 118, "taker_buy_base": 11580.45, "taker_buy_quote": 823.44773 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.071, "high": 0.071, "low": 0.0705, "close": 0.0705, "volume": 140294.27, "close_time": 1771048799999, "quote_volume": 9926.540822, "trades": 124, "taker_buy_base": 60723.36, "taker_buy_quote": 4294.386915 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0704, "high": 0.0711, "low": 0.0704, "close": 0.0707, "volume": 276125.34, "close_time": 1771052399999, "quote_volume": 19508.524953, "trades": 145, "taker_buy_base": 193704.7, "taker_buy_quote": 13683.485896 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.0707, "high": 0.0712, "low": 0.0706, "close": 0.0711, "volume": 153780.9, "close_time": 1771055999999, "quote_volume": 10923.087408, "trades": 96, "taker_buy_base": 36452.29, "taker_buy_quote": 2584.296057 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0712, "high": 0.0719, "low": 0.0711, "close": 0.0718, "volume": 313759.69, "close_time": 1771059599999, "quote_volume": 22487.9063, "trades": 360, "taker_buy_base": 73110.37, "taker_buy_quote": 5240.276851 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0719, "close": 0.0722, "volume": 184406.24, "close_time": 1771063199999, "quote_volume": 13307.382621, "trades": 126, "taker_buy_base": 42528.5, "taker_buy_quote": 3064.668544 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0721, "high": 0.0723, "low": 0.0712, "close": 0.0717, "volume": 751367.06, "close_time": 1771066799999, "quote_volume": 53792.861092, "trades": 243, "taker_buy_base": 257604.96, "taker_buy_quote": 18370.042407 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.0717, "high": 0.0732, "low": 0.0717, "close": 0.0725, "volume": 1055265.3, "close_time": 1771070399999, "quote_volume": 76822.546953, "trades": 523, "taker_buy_base": 380602.21, "taker_buy_quote": 27629.358773 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0725, "high": 0.0729, "low": 0.0717, "close": 0.0717, "volume": 133686.63, "close_time": 1771073999999, "quote_volume": 9645.087751, "trades": 124, "taker_buy_base": 30603.58, "taker_buy_quote": 2212.572957 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.0719, "high": 0.0721, "low": 0.0716, "close": 0.072, "volume": 189204.36, "close_time": 1771077599999, "quote_volume": 13568.854642, "trades": 133, "taker_buy_base": 126655.57, "taker_buy_quote": 9082.595947 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.072, "high": 0.0729, "low": 0.072, "close": 0.0729, "volume": 273758.26, "close_time": 1771081199999, "quote_volume": 19783.783467, "trades": 149, "taker_buy_base": 176228.05, "taker_buy_quote": 12745.254663 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0729, "high": 0.073, "low": 0.0725, "close": 0.0728, "volume": 285768.76, "close_time": 1771084799999, "quote_volume": 20817.650561, "trades": 353, "taker_buy_base": 119621.55, "taker_buy_quote": 8719.143589 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0728, "high": 0.073, "low": 0.0723, "close": 0.073, "volume": 200076.33, "close_time": 1771088399999, "quote_volume": 14511.456545, "trades": 339, "taker_buy_base": 36649.04, "taker_buy_quote": 2663.563113 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.0729, "high": 0.0738, "low": 0.0729, "close": 0.0733, "volume": 309826.74, "close_time": 1771091999999, "quote_volume": 22712.59107, "trades": 523, "taker_buy_base": 196577.57, "taker_buy_quote": 14407.806802 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.0733, "high": 0.074, "low": 0.0732, "close": 0.0736, "volume": 99561.41, "close_time": 1771095599999, "quote_volume": 7331.082551, "trades": 194, "taker_buy_base": 70115.43, "taker_buy_quote": 5164.923995 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.0736, "high": 0.0742, "low": 0.0733, "close": 0.074, "volume": 63926.92, "close_time": 1771099199999, "quote_volume": 4716.50654, "trades": 115, "taker_buy_base": 44792.82, "taker_buy_quote": 3307.171181 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.074, "high": 0.0742, "low": 0.0736, "close": 0.0739, "volume": 63245.35, "close_time": 1771102799999, "quote_volume": 4675.538606, "trades": 139, "taker_buy_base": 21341.43, "taker_buy_quote": 1577.818329 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.074, "high": 0.0744, "low": 0.0733, "close": 0.0737, "volume": 131864.87, "close_time": 1771106399999, "quote_volume": 9727.800124, "trades": 211, "taker_buy_base": 48859.97, "taker_buy_quote": 3602.356596 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0739, "high": 0.074, "low": 0.0737, "close": 0.0738, "volume": 33596.48, "close_time": 1771109999999, "quote_volume": 2482.659373, "trades": 109, "taker_buy_base": 7746.02, "taker_buy_quote": 572.607155 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.0737, "high": 0.0737, "low": 0.0727, "close": 0.0727, "volume": 384671.05, "close_time": 1771113599999, "quote_volume": 28165.113451, "trades": 255, "taker_buy_base": 105312.26, "taker_buy_quote": 7711.787083 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0727, "high": 0.073, "low": 0.0724, "close": 0.0727, "volume": 184217.21, "close_time": 1771117199999, "quote_volume": 13388.933442, "trades": 232, "taker_buy_base": 49729.97, "taker_buy_quote": 3616.289358 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0727, "high": 0.0734, "low": 0.0725, "close": 0.0728, "volume": 179717.83, "close_time": 1771120799999, "quote_volume": 13108.725072, "trades": 291, "taker_buy_base": 100953.76, "taker_buy_quote": 7378.30884 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.0729, "high": 0.0741, "low": 0.0726, "close": 0.0741, "volume": 512003.75, "close_time": 1771124399999, "quote_volume": 37577.84924, "trades": 564, "taker_buy_base": 338239.91, "taker_buy_quote": 24825.977246 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.0741, "high": 0.0741, "low": 0.0728, "close": 0.0737, "volume": 252938.49, "close_time": 1771127999999, "quote_volume": 18594.993443, "trades": 295, "taker_buy_base": 60922.01, "taker_buy_quote": 4470.119805 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0738, "high": 0.0743, "low": 0.0732, "close": 0.0734, "volume": 176920.6, "close_time": 1771131599999, "quote_volume": 13053.189063, "trades": 402, "taker_buy_base": 57505.13, "taker_buy_quote": 4247.480423 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.0734, "high": 0.0738, "low": 0.0733, "close": 0.0734, "volume": 128709.46, "close_time": 1771135199999, "quote_volume": 9481.593554, "trades": 301, "taker_buy_base": 76175.26, "taker_buy_quote": 5616.059696 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0735, "high": 0.0735, "low": 0.0733, "close": 0.0733, "volume": 74222.21, "close_time": 1771138799999, "quote_volume": 5448.176167, "trades": 69, "taker_buy_base": 34817.33, "taker_buy_quote": 2556.113158 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.0733, "high": 0.0739, "low": 0.0733, "close": 0.0737, "volume": 72274.77, "close_time": 1771142399999, "quote_volume": 5319.843048, "trades": 194, "taker_buy_base": 28016.94, "taker_buy_quote": 2061.574303 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0735, "high": 0.0737, "low": 0.072, "close": 0.0725, "volume": 290870.61, "close_time": 1771145999999, "quote_volume": 21154.601416, "trades": 379, "taker_buy_base": 136903.69, "taker_buy_quote": 9949.844399 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.0725, "high": 0.074, "low": 0.0725, "close": 0.073, "volume": 494794.42, "close_time": 1771149599999, "quote_volume": 36277.33695, "trades": 285, "taker_buy_base": 378448.32, "taker_buy_quote": 27745.394426 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0729, "high": 0.0729, "low": 0.072, "close": 0.0723, "volume": 326289.14, "close_time": 1771153199999, "quote_volume": 23592.112562, "trades": 248, "taker_buy_base": 108331.58, "taker_buy_quote": 7833.034389 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0723, "high": 0.0726, "low": 0.0722, "close": 0.0724, "volume": 135786.95, "close_time": 1771156799999, "quote_volume": 9832.863301, "trades": 75, "taker_buy_base": 87809.75, "taker_buy_quote": 6359.554057 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0723, "high": 0.0724, "low": 0.0705, "close": 0.0705, "volume": 743978.55, "close_time": 1771160399999, "quote_volume": 53188.648109, "trades": 568, "taker_buy_base": 311184.24, "taker_buy_quote": 22250.325081 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0705, "high": 0.0712, "low": 0.0696, "close": 0.0698, "volume": 343806.74, "close_time": 1771163999999, "quote_volume": 24219.120472, "trades": 661, "taker_buy_base": 162838.06, "taker_buy_quote": 11474.992217 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0699, "high": 0.0705, "low": 0.0699, "close": 0.0704, "volume": 155185.03, "close_time": 1771167599999, "quote_volume": 10885.40802, "trades": 241, "taker_buy_base": 131967.98, "taker_buy_quote": 9256.949712 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0699, "close": 0.07, "volume": 105479.24, "close_time": 1771171199999, "quote_volume": 7406.057804, "trades": 203, "taker_buy_base": 46625.2, "taker_buy_quote": 3277.586814 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.07, "high": 0.0704, "low": 0.0698, "close": 0.0701, "volume": 262387.86, "close_time": 1771174799999, "quote_volume": 18362.146033, "trades": 276, "taker_buy_base": 201970.93, "taker_buy_quote": 14134.071218 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.07, "high": 0.0701, "low": 0.0689, "close": 0.0697, "volume": 434181.5, "close_time": 1771178399999, "quote_volume": 30187.5169, "trades": 437, "taker_buy_base": 113716.56, "taker_buy_quote": 7914.034974 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0685, "close": 0.0688, "volume": 526677.22, "close_time": 1771181999999, "quote_volume": 36325.387776, "trades": 565, "taker_buy_base": 189981.61, "taker_buy_quote": 13124.64111 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0688, "high": 0.0692, "low": 0.0685, "close": 0.0688, "volume": 263345.7, "close_time": 1771185599999, "quote_volume": 18103.656746, "trades": 233, "taker_buy_base": 122548.14, "taker_buy_quote": 8431.045081 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0687, "close": 0.0691, "volume": 90035.95, "close_time": 1771189199999, "quote_volume": 6201.229872, "trades": 146, "taker_buy_base": 68690.14, "taker_buy_quote": 4731.19792 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0691, "high": 0.0697, "low": 0.0691, "close": 0.0695, "volume": 330168.26, "close_time": 1771192799999, "quote_volume": 22966.453356, "trades": 172, "taker_buy_base": 177567.41, "taker_buy_quote": 12349.518681 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0695, "high": 0.0696, "low": 0.0693, "close": 0.0693, "volume": 24312.95, "close_time": 1771196399999, "quote_volume": 1688.923479, "trades": 48, "taker_buy_base": 12288.03, "taker_buy_quote": 854.281716 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0693, "high": 0.0697, "low": 0.069, "close": 0.0697, "volume": 86462.37, "close_time": 1771199999999, "quote_volume": 6000.085829, "trades": 152, "taker_buy_base": 26785.85, "taker_buy_quote": 1860.55634 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0698, "high": 0.07, "low": 0.0695, "close": 0.0697, "volume": 69410.47, "close_time": 1771203599999, "quote_volume": 4841.517579, "trades": 113, "taker_buy_base": 36845.3, "taker_buy_quote": 2572.242905 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.0696, "high": 0.0698, "low": 0.0694, "close": 0.0696, "volume": 71361.49, "close_time": 1771207199999, "quote_volume": 4971.522768, "trades": 114, "taker_buy_base": 40952.45, "taker_buy_quote": 2852.943944 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 28018.36, "close_time": 1771210799999, "quote_volume": 1950.807908, "trades": 57, "taker_buy_base": 15910.17, "taker_buy_quote": 1107.90781 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.0698, "high": 0.07, "low": 0.0697, "close": 0.07, "volume": 63534.47, "close_time": 1771214399999, "quote_volume": 4437.08293, "trades": 125, "taker_buy_base": 49834.06, "taker_buy_quote": 3480.216208 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 32687.65, "close_time": 1771217999999, "quote_volume": 2288.092244, "trades": 48, "taker_buy_base": 22793.24, "taker_buy_quote": 1595.854493 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0701, "high": 0.0702, "low": 0.0691, "close": 0.0693, "volume": 138704.12, "close_time": 1771221599999, "quote_volume": 9640.655923, "trades": 158, "taker_buy_base": 62558.02, "taker_buy_quote": 4351.536198 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0693, "high": 0.0698, "low": 0.0692, "close": 0.0695, "volume": 37535.41, "close_time": 1771225199999, "quote_volume": 2607.838283, "trades": 88, "taker_buy_base": 17690.71, "taker_buy_quote": 1229.540711 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0695, "high": 0.0695, "low": 0.0691, "close": 0.0692, "volume": 67625.17, "close_time": 1771228799999, "quote_volume": 4685.706736, "trades": 66, "taker_buy_base": 16123.58, "taker_buy_quote": 1116.584419 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 26528.89, "close_time": 1771232399999, "quote_volume": 1841.729771, "trades": 52, "taker_buy_base": 12962.73, "taker_buy_quote": 899.633491 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0695, "high": 0.0702, "low": 0.0695, "close": 0.0701, "volume": 461993.86, "close_time": 1771235999999, "quote_volume": 32307.116059, "trades": 262, "taker_buy_base": 242949.99, "taker_buy_quote": 16976.899453 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0695, "close": 0.0697, "volume": 342392.17, "close_time": 1771239599999, "quote_volume": 23924.199981, "trades": 203, "taker_buy_base": 117109.4, "taker_buy_quote": 8185.544159 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0697, "high": 0.0698, "low": 0.069, "close": 0.0697, "volume": 277229.21, "close_time": 1771243199999, "quote_volume": 19180.167144, "trades": 222, "taker_buy_base": 202266.28, "taker_buy_quote": 13988.359261 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0696, "high": 0.0704, "low": 0.0694, "close": 0.0704, "volume": 137999.53, "close_time": 1771246799999, "quote_volume": 9642.749725, "trades": 446, "taker_buy_base": 110385.18, "taker_buy_quote": 7713.26944 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0705, "high": 0.0713, "low": 0.0697, "close": 0.0701, "volume": 854816.05, "close_time": 1771250399999, "quote_volume": 60406.135003, "trades": 1075, "taker_buy_base": 470589.86, "taker_buy_quote": 33244.455725 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.0701, "high": 0.0711, "low": 0.0701, "close": 0.0708, "volume": 267282.94, "close_time": 1771253999999, "quote_volume": 18901.651315, "trades": 443, "taker_buy_base": 167606.29, "taker_buy_quote": 11854.876478 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.0707, "high": 0.071, "low": 0.0692, "close": 0.0697, "volume": 491557.81, "close_time": 1771257599999, "quote_volume": 34269.018377, "trades": 706, "taker_buy_base": 253306.73, "taker_buy_quote": 17641.529131 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0696, "high": 0.0701, "low": 0.0686, "close": 0.0689, "volume": 974671.66, "close_time": 1771261199999, "quote_volume": 67337.103889, "trades": 609, "taker_buy_base": 498448.85, "taker_buy_quote": 34351.969589 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.069, "high": 0.0693, "low": 0.0687, "close": 0.0691, "volume": 172657.58, "close_time": 1771264799999, "quote_volume": 11921.706149, "trades": 292, "taker_buy_base": 70857.9, "taker_buy_quote": 4890.492342 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0691, "high": 0.0695, "low": 0.0691, "close": 0.0691, "volume": 73664.17, "close_time": 1771268399999, "quote_volume": 5104.348498, "trades": 147, "taker_buy_base": 40265.43, "taker_buy_quote": 2790.918799 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0691, "high": 0.0696, "low": 0.0689, "close": 0.0695, "volume": 138446.52, "close_time": 1771271999999, "quote_volume": 9591.036647, "trades": 202, "taker_buy_base": 70803.67, "taker_buy_quote": 4911.918904 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0694, "high": 0.0702, "low": 0.0693, "close": 0.0701, "volume": 233690.36, "close_time": 1771275599999, "quote_volume": 16331.0398, "trades": 167, "taker_buy_base": 107613.24, "taker_buy_quote": 7519.598059 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.0701, "high": 0.0711, "low": 0.07, "close": 0.071, "volume": 122417.46, "close_time": 1771279199999, "quote_volume": 8630.637167, "trades": 300, "taker_buy_base": 84474.11, "taker_buy_quote": 5957.896431 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0705, "close": 0.0705, "volume": 196557.5, "close_time": 1771282799999, "quote_volume": 13921.824002, "trades": 202, "taker_buy_base": 89338.47, "taker_buy_quote": 6332.370413 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0706, "high": 0.071, "low": 0.0706, "close": 0.0707, "volume": 106839.42, "close_time": 1771286399999, "quote_volume": 7559.749337, "trades": 146, "taker_buy_base": 86059.76, "taker_buy_quote": 6089.878309 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0708, "high": 0.071, "low": 0.0707, "close": 0.0708, "volume": 94871.83, "close_time": 1771289999999, "quote_volume": 6720.036498, "trades": 110, "taker_buy_base": 66067.54, "taker_buy_quote": 4680.670139 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0709, "high": 0.071, "low": 0.0705, "close": 0.0705, "volume": 81682.3, "close_time": 1771293599999, "quote_volume": 5777.381227, "trades": 147, "taker_buy_base": 28160.82, "taker_buy_quote": 1993.390826 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.0704, "high": 0.071, "low": 0.0702, "close": 0.0709, "volume": 79278.17, "close_time": 1771297199999, "quote_volume": 5602.442885, "trades": 92, "taker_buy_base": 61738.19, "taker_buy_quote": 4363.884002 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.0709, "high": 0.071, "low": 0.0706, "close": 0.0706, "volume": 24122.13, "close_time": 1771300799999, "quote_volume": 1708.105251, "trades": 49, "taker_buy_base": 12933.73, "taker_buy_quote": 916.019465 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0699, "close": 0.0702, "volume": 600549.75, "close_time": 1771304399999, "quote_volume": 42112.571625, "trades": 335, "taker_buy_base": 288484.48, "taker_buy_quote": 20210.903316 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0693, "close": 0.0697, "volume": 133627.09, "close_time": 1771307999999, "quote_volume": 9306.772878, "trades": 222, "taker_buy_base": 63412.68, "taker_buy_quote": 4415.726854 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0693, "close": 0.0694, "volume": 152346.07, "close_time": 1771311599999, "quote_volume": 10580.577686, "trades": 189, "taker_buy_base": 30490.81, "taker_buy_quote": 2119.058492 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0694, "high": 0.0697, "low": 0.0693, "close": 0.0695, "volume": 74853.84, "close_time": 1771315199999, "quote_volume": 5197.678008, "trades": 106, "taker_buy_base": 32347.12, "taker_buy_quote": 2247.350319 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0695, "high": 0.0697, "low": 0.0689, "close": 0.0691, "volume": 178824.48, "close_time": 1771318799999, "quote_volume": 12407.953878, "trades": 174, "taker_buy_base": 120117.8, "taker_buy_quote": 8343.832938 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0688, "close": 0.0688, "volume": 24749.43, "close_time": 1771322399999, "quote_volume": 1705.83827, "trades": 56, "taker_buy_base": 13494.17, "taker_buy_quote": 930.201692 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0683, "close": 0.0685, "volume": 74688.7, "close_time": 1771325999999, "quote_volume": 5121.248191, "trades": 148, "taker_buy_base": 25183.25, "taker_buy_quote": 1725.102211 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0686, "high": 0.0689, "low": 0.0684, "close": 0.0689, "volume": 92495.21, "close_time": 1771329599999, "quote_volume": 6355.543828, "trades": 152, "taker_buy_base": 58358.22, "taker_buy_quote": 4012.974006 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0689, "high": 0.0696, "low": 0.0688, "close": 0.0691, "volume": 193881.46, "close_time": 1771333199999, "quote_volume": 13419.427016, "trades": 192, "taker_buy_base": 111559.46, "taker_buy_quote": 7720.478896 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0691, "high": 0.0697, "low": 0.0691, "close": 0.0696, "volume": 182678.84, "close_time": 1771336799999, "quote_volume": 12671.205988, "trades": 251, "taker_buy_base": 135650.05, "taker_buy_quote": 9410.825336 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0695, "high": 0.0698, "low": 0.0682, "close": 0.0684, "volume": 176996.95, "close_time": 1771340399999, "quote_volume": 12217.873185, "trades": 298, "taker_buy_base": 49955.64, "taker_buy_quote": 3454.526104 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0685, "high": 0.0696, "low": 0.0684, "close": 0.0692, "volume": 605774.64, "close_time": 1771343999999, "quote_volume": 41766.034799, "trades": 790, "taker_buy_base": 308537.53, "taker_buy_quote": 21300.21425 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0693, "high": 0.07, "low": 0.0693, "close": 0.0693, "volume": 232582.84, "close_time": 1771347599999, "quote_volume": 16197.272851, "trades": 398, "taker_buy_base": 138501.07, "taker_buy_quote": 9642.546503 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0692, "high": 0.0695, "low": 0.0686, "close": 0.0688, "volume": 237433.02, "close_time": 1771351199999, "quote_volume": 16395.298456, "trades": 269, "taker_buy_base": 114665.6, "taker_buy_quote": 7922.315531 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0689, "high": 0.0699, "low": 0.0689, "close": 0.0698, "volume": 165829.59, "close_time": 1771354799999, "quote_volume": 11527.163092, "trades": 262, "taker_buy_base": 95289.54, "taker_buy_quote": 6625.691209 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0698, "high": 0.0699, "low": 0.069, "close": 0.069, "volume": 130481.12, "close_time": 1771358399999, "quote_volume": 9056.657009, "trades": 170, "taker_buy_base": 36552.02, "taker_buy_quote": 2541.106678 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0686, "close": 0.0688, "volume": 83546.49, "close_time": 1771361999999, "quote_volume": 5746.675734, "trades": 117, "taker_buy_base": 52148.18, "taker_buy_quote": 3587.323295 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0687, "high": 0.0689, "low": 0.0687, "close": 0.0688, "volume": 19553.7, "close_time": 1771365599999, "quote_volume": 1344.72805, "trades": 44, "taker_buy_base": 10800.18, "taker_buy_quote": 743.020668 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0688, "high": 0.0689, "low": 0.0685, "close": 0.0685, "volume": 43948.9, "close_time": 1771369199999, "quote_volume": 3019.985209, "trades": 44, "taker_buy_base": 9508.09, "taker_buy_quote": 654.374567 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 64682.78, "close_time": 1771372799999, "quote_volume": 4430.93679, "trades": 115, "taker_buy_base": 18924.12, "taker_buy_quote": 1297.043408 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0685, "high": 0.0685, "low": 0.0682, "close": 0.0682, "volume": 25745.75, "close_time": 1771376399999, "quote_volume": 1760.247105, "trades": 57, "taker_buy_base": 12462.88, "taker_buy_quote": 852.295634 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.0683, "high": 0.0686, "low": 0.0682, "close": 0.0685, "volume": 43177.02, "close_time": 1771379999999, "quote_volume": 2956.163386, "trades": 67, "taker_buy_base": 34362.45, "taker_buy_quote": 2353.506007 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0685, "high": 0.0696, "low": 0.0685, "close": 0.0694, "volume": 81659.08, "close_time": 1771383599999, "quote_volume": 5650.638656, "trades": 165, "taker_buy_base": 60456.66, "taker_buy_quote": 4182.003606 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0694, "high": 0.0697, "low": 0.0693, "close": 0.0696, "volume": 86677.56, "close_time": 1771387199999, "quote_volume": 6026.298824, "trades": 189, "taker_buy_base": 46844.91, "taker_buy_quote": 3259.264689 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0696, "high": 0.0696, "low": 0.069, "close": 0.0692, "volume": 174322.94, "close_time": 1771390799999, "quote_volume": 12054.051068, "trades": 154, "taker_buy_base": 61670.85, "taker_buy_quote": 4262.204578 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0691, "volume": 40283.75, "close_time": 1771394399999, "quote_volume": 2778.215063, "trades": 117, "taker_buy_base": 16370.79, "taker_buy_quote": 1129.652992 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.069, "high": 0.0692, "low": 0.0689, "close": 0.069, "volume": 21821.04, "close_time": 1771397999999, "quote_volume": 1507.250644, "trades": 40, "taker_buy_base": 11792.84, "taker_buy_quote": 815.152292 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.069, "high": 0.0694, "low": 0.069, "close": 0.0692, "volume": 37830.58, "close_time": 1771401599999, "quote_volume": 2617.682174, "trades": 63, "taker_buy_base": 26440.82, "taker_buy_quote": 1829.843556 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 40395.16, "close_time": 1771405199999, "quote_volume": 2794.050635, "trades": 66, "taker_buy_base": 13931.36, "taker_buy_quote": 964.03147 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.069, "high": 0.0692, "low": 0.0689, "close": 0.069, "volume": 30577.5, "close_time": 1771408799999, "quote_volume": 2109.982135, "trades": 37, "taker_buy_base": 11635.56, "taker_buy_quote": 803.66223 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0689, "high": 0.069, "low": 0.0687, "close": 0.0688, "volume": 52392.55, "close_time": 1771412399999, "quote_volume": 3604.828799, "trades": 115, "taker_buy_base": 24653.68, "taker_buy_quote": 1697.208597 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0687, "high": 0.0688, "low": 0.0678, "close": 0.0682, "volume": 235434.98, "close_time": 1771415999999, "quote_volume": 16088.110955, "trades": 509, "taker_buy_base": 99807.1, "taker_buy_quote": 6820.578043 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0682, "high": 0.0686, "low": 0.0681, "close": 0.0681, "volume": 61163.45, "close_time": 1771419599999, "quote_volume": 4178.360486, "trades": 169, "taker_buy_base": 30619.45, "taker_buy_quote": 2093.052776 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0681, "high": 0.0682, "low": 0.0675, "close": 0.0677, "volume": 213601.21, "close_time": 1771423199999, "quote_volume": 14517.945384, "trades": 247, "taker_buy_base": 61585.8, "taker_buy_quote": 4182.789532 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0678, "high": 0.0686, "low": 0.0677, "close": 0.0684, "volume": 458866.49, "close_time": 1771426799999, "quote_volume": 31338.061988, "trades": 419, "taker_buy_base": 292941.36, "taker_buy_quote": 19986.672185 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0685, "high": 0.0695, "low": 0.0683, "close": 0.0687, "volume": 145524.01, "close_time": 1771430399999, "quote_volume": 10020.571005, "trades": 305, "taker_buy_base": 84727.19, "taker_buy_quote": 5839.421583 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0687, "high": 0.0687, "low": 0.0677, "close": 0.0677, "volume": 142198.0, "close_time": 1771433999999, "quote_volume": 9683.057285, "trades": 256, "taker_buy_base": 74009.98, "taker_buy_quote": 5038.225789 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0678, "high": 0.0683, "low": 0.0677, "close": 0.0678, "volume": 115454.8, "close_time": 1771437599999, "quote_volume": 7845.598523, "trades": 502, "taker_buy_base": 83468.32, "taker_buy_quote": 5673.056297 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0677, "high": 0.0679, "low": 0.0664, "close": 0.0669, "volume": 470430.94, "close_time": 1771441199999, "quote_volume": 31460.511377, "trades": 354, "taker_buy_base": 135843.3, "taker_buy_quote": 9103.856781 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0668, "high": 0.0675, "low": 0.0666, "close": 0.0668, "volume": 410835.67, "close_time": 1771444799999, "quote_volume": 27530.446825, "trades": 467, "taker_buy_base": 276908.44, "taker_buy_quote": 18553.181895 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0668, "high": 0.0673, "low": 0.0666, "close": 0.067, "volume": 848898.96, "close_time": 1771448399999, "quote_volume": 57006.906881, "trades": 410, "taker_buy_base": 189885.62, "taker_buy_quote": 12737.102163 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.067, "high": 0.0673, "low": 0.0666, "close": 0.0666, "volume": 261617.25, "close_time": 1771451999999, "quote_volume": 17530.384604, "trades": 418, "taker_buy_base": 176515.26, "taker_buy_quote": 11830.528926 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0666, "high": 0.0668, "low": 0.0657, "close": 0.0664, "volume": 474137.28, "close_time": 1771455599999, "quote_volume": 31439.957115, "trades": 453, "taker_buy_base": 228450.49, "taker_buy_quote": 15176.43624 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0663, "high": 0.0664, "low": 0.0661, "close": 0.0663, "volume": 72875.38, "close_time": 1771459199999, "quote_volume": 4829.348253, "trades": 119, "taker_buy_base": 39447.32, "taker_buy_quote": 2616.012172 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0659, "close": 0.0659, "volume": 94685.83, "close_time": 1771462799999, "quote_volume": 6267.410362, "trades": 182, "taker_buy_base": 65697.33, "taker_buy_quote": 4350.223141 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.066, "high": 0.0668, "low": 0.066, "close": 0.0667, "volume": 138280.76, "close_time": 1771466399999, "quote_volume": 9190.307506, "trades": 154, "taker_buy_base": 116664.96, "taker_buy_quote": 7753.398825 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0668, "high": 0.067, "low": 0.0667, "close": 0.0669, "volume": 31692.36, "close_time": 1771469999999, "quote_volume": 2120.093336, "trades": 90, "taker_buy_base": 19876.97, "taker_buy_quote": 1329.608569 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0669, "high": 0.0675, "low": 0.0668, "close": 0.0675, "volume": 82654.77, "close_time": 1771473599999, "quote_volume": 5554.465424, "trades": 112, "taker_buy_base": 39614.87, "taker_buy_quote": 2663.635042 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0676, "high": 0.0679, "low": 0.0674, "close": 0.0674, "volume": 141466.71, "close_time": 1771477199999, "quote_volume": 9572.373468, "trades": 204, "taker_buy_base": 24669.33, "taker_buy_quote": 1670.006197 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0671, "close": 0.0673, "volume": 314203.21, "close_time": 1771480799999, "quote_volume": 21130.632353, "trades": 138, "taker_buy_base": 240275.18, "taker_buy_quote": 16156.952365 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 53087.4, "close_time": 1771484399999, "quote_volume": 3581.30605, "trades": 64, "taker_buy_base": 42182.02, "taker_buy_quote": 2846.038228 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0674, "high": 0.0675, "low": 0.0671, "close": 0.0673, "volume": 91996.94, "close_time": 1771487999999, "quote_volume": 6185.817558, "trades": 146, "taker_buy_base": 34252.72, "taker_buy_quote": 2305.433477 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0661, "close": 0.0663, "volume": 174325.75, "close_time": 1771491599999, "quote_volume": 11630.688845, "trades": 174, "taker_buy_base": 84777.46, "taker_buy_quote": 5661.576095 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0665, "high": 0.0669, "low": 0.0664, "close": 0.0665, "volume": 94412.45, "close_time": 1771495199999, "quote_volume": 6287.865187, "trades": 164, "taker_buy_base": 37475.57, "taker_buy_quote": 2497.958378 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0664, "high": 0.0666, "low": 0.0661, "close": 0.0662, "volume": 95430.97, "close_time": 1771498799999, "quote_volume": 6319.677895, "trades": 171, "taker_buy_base": 27885.62, "taker_buy_quote": 1848.16796 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0661, "high": 0.0663, "low": 0.0659, "close": 0.0659, "volume": 67543.62, "close_time": 1771502399999, "quote_volume": 4464.50143, "trades": 126, "taker_buy_base": 32243.95, "taker_buy_quote": 2133.667935 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0657, "close": 0.066, "volume": 71415.96, "close_time": 1771505999999, "quote_volume": 4711.568802, "trades": 155, "taker_buy_base": 34511.82, "taker_buy_quote": 2278.808699 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0659, "high": 0.0659, "low": 0.0647, "close": 0.0652, "volume": 264136.73, "close_time": 1771509599999, "quote_volume": 17206.465421, "trades": 371, "taker_buy_base": 129158.32, "taker_buy_quote": 8410.968027 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0653, "high": 0.0661, "low": 0.065, "close": 0.0655, "volume": 317591.53, "close_time": 1771513199999, "quote_volume": 20847.639167, "trades": 565, "taker_buy_base": 177512.94, "taker_buy_quote": 11651.606406 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0655, "high": 0.0657, "low": 0.0648, "close": 0.0649, "volume": 237400.1, "close_time": 1771516799999, "quote_volume": 15460.9634, "trades": 318, "taker_buy_base": 52474.36, "taker_buy_quote": 3419.412324 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.065, "high": 0.0652, "low": 0.0644, "close": 0.0649, "volume": 314429.08, "close_time": 1771520399999, "quote_volume": 20391.054105, "trades": 339, "taker_buy_base": 151428.71, "taker_buy_quote": 9819.167741 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0649, "high": 0.0657, "low": 0.0645, "close": 0.0649, "volume": 317981.27, "close_time": 1771523999999, "quote_volume": 20682.276655, "trades": 339, "taker_buy_base": 91765.38, "taker_buy_quote": 5964.653814 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.065, "high": 0.0656, "low": 0.0649, "close": 0.0655, "volume": 177946.93, "close_time": 1771527599999, "quote_volume": 11608.21449, "trades": 235, "taker_buy_base": 91710.34, "taker_buy_quote": 5979.14942 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0654, "high": 0.0659, "low": 0.0652, "close": 0.0658, "volume": 98087.34, "close_time": 1771531199999, "quote_volume": 6427.792728, "trades": 191, "taker_buy_base": 71116.22, "taker_buy_quote": 4662.425812 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0658, "high": 0.066, "low": 0.0655, "close": 0.0659, "volume": 101776.71, "close_time": 1771534799999, "quote_volume": 6687.3196, "trades": 147, "taker_buy_base": 27148.04, "taker_buy_quote": 1787.068288 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0659, "high": 0.0659, "low": 0.0655, "close": 0.0655, "volume": 64329.9, "close_time": 1771538399999, "quote_volume": 4227.122214, "trades": 117, "taker_buy_base": 11568.82, "taker_buy_quote": 762.248198 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0656, "high": 0.0662, "low": 0.0656, "close": 0.0661, "volume": 39512.94, "close_time": 1771541999999, "quote_volume": 2603.486782, "trades": 94, "taker_buy_base": 24114.6, "taker_buy_quote": 1587.847618 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0661, "high": 0.0663, "low": 0.066, "close": 0.0663, "volume": 21464.21, "close_time": 1771545599999, "quote_volume": 1419.697347, "trades": 64, "taker_buy_base": 11064.64, "taker_buy_quote": 732.181467 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0663, "high": 0.0676, "low": 0.0663, "close": 0.0673, "volume": 346917.6, "close_time": 1771549199999, "quote_volume": 23236.970144, "trades": 267, "taker_buy_base": 155064.0, "taker_buy_quote": 10393.742851 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0673, "high": 0.0687, "low": 0.0673, "close": 0.0686, "volume": 513200.04, "close_time": 1771552799999, "quote_volume": 35096.112434, "trades": 327, "taker_buy_base": 200772.32, "taker_buy_quote": 13696.061643 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0686, "high": 0.0687, "low": 0.068, "close": 0.0681, "volume": 121403.58, "close_time": 1771556399999, "quote_volume": 8288.405973, "trades": 196, "taker_buy_base": 73701.13, "taker_buy_quote": 5033.044943 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0681, "high": 0.0682, "low": 0.0677, "close": 0.0677, "volume": 470533.25, "close_time": 1771559999999, "quote_volume": 31900.881882, "trades": 236, "taker_buy_base": 309940.0, "taker_buy_quote": 21010.548297 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0677, "high": 0.0681, "low": 0.0675, "close": 0.0675, "volume": 150377.93, "close_time": 1771563599999, "quote_volume": 10193.74371, "trades": 199, "taker_buy_base": 64792.89, "taker_buy_quote": 4393.170759 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0674, "high": 0.0678, "low": 0.0673, "close": 0.0673, "volume": 81924.65, "close_time": 1771567199999, "quote_volume": 5526.570701, "trades": 123, "taker_buy_base": 52424.14, "taker_buy_quote": 3536.132981 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0668, "close": 0.0672, "volume": 110446.84, "close_time": 1771570799999, "quote_volume": 7401.907205, "trades": 115, "taker_buy_base": 25851.17, "taker_buy_quote": 1734.06135 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0673, "high": 0.0677, "low": 0.067, "close": 0.0671, "volume": 55726.99, "close_time": 1771574399999, "quote_volume": 3751.227102, "trades": 125, "taker_buy_base": 33610.84, "taker_buy_quote": 2263.380435 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0672, "high": 0.0676, "low": 0.0672, "close": 0.0674, "volume": 59617.42, "close_time": 1771577999999, "quote_volume": 4017.406095, "trades": 154, "taker_buy_base": 37248.12, "taker_buy_quote": 2509.59169 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0675, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 49423.24, "close_time": 1771581599999, "quote_volume": 3339.534233, "trades": 124, "taker_buy_base": 28984.72, "taker_buy_quote": 1959.134616 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0675, "high": 0.0678, "low": 0.0671, "close": 0.0671, "volume": 101837.58, "close_time": 1771585199999, "quote_volume": 6869.090541, "trades": 154, "taker_buy_base": 22956.41, "taker_buy_quote": 1551.80328 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0672, "high": 0.0673, "low": 0.0662, "close": 0.0664, "volume": 288587.05, "close_time": 1771588799999, "quote_volume": 19212.052776, "trades": 323, "taker_buy_base": 105958.03, "taker_buy_quote": 7057.848915 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0659, "close": 0.0659, "volume": 215443.11, "close_time": 1771592399999, "quote_volume": 14249.389805, "trades": 274, "taker_buy_base": 91181.99, "taker_buy_quote": 6029.523428 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0659, "high": 0.0659, "low": 0.0645, "close": 0.0649, "volume": 221954.78, "close_time": 1771595999999, "quote_volume": 14473.785469, "trades": 375, "taker_buy_base": 105373.76, "taker_buy_quote": 6881.582283 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0649, "high": 0.0659, "low": 0.0649, "close": 0.0657, "volume": 263596.02, "close_time": 1771599599999, "quote_volume": 17261.64133, "trades": 290, "taker_buy_base": 177676.37, "taker_buy_quote": 11638.306767 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0657, "high": 0.0673, "low": 0.0657, "close": 0.0667, "volume": 872318.72, "close_time": 1771603199999, "quote_volume": 57966.130037, "trades": 696, "taker_buy_base": 513815.16, "taker_buy_quote": 34164.597457 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0668, "high": 0.0675, "low": 0.0666, "close": 0.0671, "volume": 318643.59, "close_time": 1771606799999, "quote_volume": 21378.245855, "trades": 434, "taker_buy_base": 168106.1, "taker_buy_quote": 11285.378064 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.067, "high": 0.0673, "low": 0.0659, "close": 0.0672, "volume": 304358.32, "close_time": 1771610399999, "quote_volume": 20248.161457, "trades": 415, "taker_buy_base": 166379.11, "taker_buy_quote": 11064.472328 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0671, "high": 0.0674, "low": 0.0666, "close": 0.0669, "volume": 261087.95, "close_time": 1771613999999, "quote_volume": 17479.48546, "trades": 355, "taker_buy_base": 102267.86, "taker_buy_quote": 6854.528776 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0669, "high": 0.0672, "low": 0.0666, "close": 0.067, "volume": 86954.57, "close_time": 1771617599999, "quote_volume": 5822.702343, "trades": 158, "taker_buy_base": 48031.2, "taker_buy_quote": 3217.805861 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.067, "high": 0.0673, "low": 0.0666, "close": 0.0671, "volume": 106960.52, "close_time": 1771621199999, "quote_volume": 7161.688742, "trades": 160, "taker_buy_base": 68023.89, "taker_buy_quote": 4554.8011 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0671, "high": 0.0684, "low": 0.0669, "close": 0.0679, "volume": 741835.91, "close_time": 1771624799999, "quote_volume": 50321.148128, "trades": 437, "taker_buy_base": 362092.62, "taker_buy_quote": 24513.103425 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0679, "high": 0.0683, "low": 0.0677, "close": 0.0682, "volume": 292962.95, "close_time": 1771628399999, "quote_volume": 19919.949431, "trades": 284, "taker_buy_base": 207080.79, "taker_buy_quote": 14082.719313 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0677, "close": 0.068, "volume": 67416.24, "close_time": 1771631999999, "quote_volume": 4580.618026, "trades": 116, "taker_buy_base": 38266.59, "taker_buy_quote": 2599.914016 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0678, "high": 0.0684, "low": 0.0677, "close": 0.0681, "volume": 79221.25, "close_time": 1771635599999, "quote_volume": 5389.30713, "trades": 133, "taker_buy_base": 51997.48, "taker_buy_quote": 3539.352496 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.068, "high": 0.0683, "low": 0.0679, "close": 0.0682, "volume": 64554.01, "close_time": 1771639199999, "quote_volume": 4393.64188, "trades": 71, "taker_buy_base": 32357.79, "taker_buy_quote": 2203.930111 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0681, "high": 0.0686, "low": 0.0679, "close": 0.0683, "volume": 49302.22, "close_time": 1771642799999, "quote_volume": 3367.801127, "trades": 70, "taker_buy_base": 30371.1, "taker_buy_quote": 2076.037545 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0684, "high": 0.0685, "low": 0.0674, "close": 0.0677, "volume": 554236.47, "close_time": 1771646399999, "quote_volume": 37499.318113, "trades": 267, "taker_buy_base": 302352.02, "taker_buy_quote": 20430.637672 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 27475.01, "close_time": 1771649999999, "quote_volume": 1860.22969, "trades": 65, "taker_buy_base": 21578.47, "taker_buy_quote": 1461.284807 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0677, "high": 0.0683, "low": 0.0677, "close": 0.0677, "volume": 73342.81, "close_time": 1771653599999, "quote_volume": 4980.934812, "trades": 203, "taker_buy_base": 42102.17, "taker_buy_quote": 2861.153558 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 9009.41, "close_time": 1771657199999, "quote_volume": 608.721213, "trades": 21, "taker_buy_base": 3989.99, "taker_buy_quote": 269.739867 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0674, "high": 0.0675, "low": 0.067, "close": 0.067, "volume": 176181.33, "close_time": 1771660799999, "quote_volume": 11829.447668, "trades": 312, "taker_buy_base": 49252.7, "taker_buy_quote": 3307.473262 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0671, "high": 0.0679, "low": 0.0671, "close": 0.0677, "volume": 210440.3, "close_time": 1771664399999, "quote_volume": 14210.078362, "trades": 217, "taker_buy_base": 121559.02, "taker_buy_quote": 8216.672478 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0678, "high": 0.0682, "low": 0.0677, "close": 0.068, "volume": 107545.5, "close_time": 1771667999999, "quote_volume": 7304.761515, "trades": 297, "taker_buy_base": 47593.01, "taker_buy_quote": 3234.323882 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0679, "high": 0.069, "low": 0.0678, "close": 0.0681, "volume": 595898.93, "close_time": 1771671599999, "quote_volume": 40933.59755, "trades": 295, "taker_buy_base": 269554.85, "taker_buy_quote": 18457.90134 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0682, "high": 0.0686, "low": 0.0681, "close": 0.0682, "volume": 104867.35, "close_time": 1771675199999, "quote_volume": 7166.573455, "trades": 125, "taker_buy_base": 66627.09, "taker_buy_quote": 4554.312248 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0677, "close": 0.0678, "volume": 76649.46, "close_time": 1771678799999, "quote_volume": 5213.686743, "trades": 87, "taker_buy_base": 38514.94, "taker_buy_quote": 2619.58201 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0677, "high": 0.0677, "low": 0.0674, "close": 0.0677, "volume": 93115.17, "close_time": 1771682399999, "quote_volume": 6293.833199, "trades": 71, "taker_buy_base": 56256.7, "taker_buy_quote": 3803.106034 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0678, "high": 0.0682, "low": 0.0675, "close": 0.0679, "volume": 181298.24, "close_time": 1771685999999, "quote_volume": 12304.210926, "trades": 226, "taker_buy_base": 103571.92, "taker_buy_quote": 7036.614397 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.0679, "high": 0.068, "low": 0.0674, "close": 0.0675, "volume": 99669.44, "close_time": 1771689599999, "quote_volume": 6733.771948, "trades": 152, "taker_buy_base": 11553.1, "taker_buy_quote": 781.688806 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0675, "high": 0.0675, "low": 0.067, "close": 0.0672, "volume": 60521.45, "close_time": 1771693199999, "quote_volume": 4069.782467, "trades": 141, "taker_buy_base": 23225.29, "taker_buy_quote": 1562.0765 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0671, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 46656.85, "close_time": 1771696799999, "quote_volume": 3124.662596, "trades": 56, "taker_buy_base": 20941.64, "taker_buy_quote": 1402.314327 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.067, "high": 0.0671, "low": 0.0668, "close": 0.0671, "volume": 97114.34, "close_time": 1771700399999, "quote_volume": 6502.414825, "trades": 92, "taker_buy_base": 28538.19, "taker_buy_quote": 1913.252164 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0671, "high": 0.0671, "low": 0.0668, "close": 0.0669, "volume": 33516.74, "close_time": 1771703999999, "quote_volume": 2241.884826, "trades": 44, "taker_buy_base": 8884.27, "taker_buy_quote": 594.693502 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0659, "close": 0.066, "volume": 107871.89, "close_time": 1771707599999, "quote_volume": 7161.378402, "trades": 107, "taker_buy_base": 13151.08, "taker_buy_quote": 873.959341 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0661, "high": 0.0663, "low": 0.066, "close": 0.0663, "volume": 27250.35, "close_time": 1771711199999, "quote_volume": 1802.89096, "trades": 46, "taker_buy_base": 16149.78, "taker_buy_quote": 1069.153874 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0658, "close": 0.0659, "volume": 67593.79, "close_time": 1771714799999, "quote_volume": 4476.571185, "trades": 92, "taker_buy_base": 43377.01, "taker_buy_quote": 2874.462979 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0659, "high": 0.066, "low": 0.0658, "close": 0.0658, "volume": 16091.87, "close_time": 1771718399999, "quote_volume": 1060.986487, "trades": 36, "taker_buy_base": 8505.69, "taker_buy_quote": 561.018758 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0653, "close": 0.0654, "volume": 114344.41, "close_time": 1771721999999, "quote_volume": 7488.857139, "trades": 116, "taker_buy_base": 58053.95, "taker_buy_quote": 3800.615142 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0655, "high": 0.0659, "low": 0.0655, "close": 0.0656, "volume": 107751.11, "close_time": 1771725599999, "quote_volume": 7084.782805, "trades": 84, "taker_buy_base": 31563.78, "taker_buy_quote": 2073.571567 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0656, "high": 0.066, "low": 0.0648, "close": 0.065, "volume": 553347.68, "close_time": 1771729199999, "quote_volume": 36063.275799, "trades": 236, "taker_buy_base": 236834.53, "taker_buy_quote": 15417.35628 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0645, "close": 0.0647, "volume": 214825.85, "close_time": 1771732799999, "quote_volume": 13883.872429, "trades": 291, "taker_buy_base": 101073.89, "taker_buy_quote": 6533.047949 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0646, "high": 0.0649, "low": 0.0646, "close": 0.0649, "volume": 117624.22, "close_time": 1771736399999, "quote_volume": 7604.772529, "trades": 154, "taker_buy_base": 41394.97, "taker_buy_quote": 2679.543141 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0648, "high": 0.0649, "low": 0.0647, "close": 0.0647, "volume": 28432.45, "close_time": 1771739999999, "quote_volume": 1842.812982, "trades": 41, "taker_buy_base": 15819.68, "taker_buy_quote": 1025.599712 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0647, "high": 0.0649, "low": 0.0646, "close": 0.0649, "volume": 55431.03, "close_time": 1771743599999, "quote_volume": 3588.36027, "trades": 39, "taker_buy_base": 19043.65, "taker_buy_quote": 1233.979537 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0648, "high": 0.065, "low": 0.0647, "close": 0.0648, "volume": 93881.84, "close_time": 1771747199999, "quote_volume": 6091.267797, "trades": 65, "taker_buy_base": 24086.77, "taker_buy_quote": 1563.667272 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0649, "high": 0.065, "low": 0.0639, "close": 0.0639, "volume": 311770.34, "close_time": 1771750799999, "quote_volume": 20120.631404, "trades": 266, "taker_buy_base": 60482.24, "taker_buy_quote": 3892.979356 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0639, "high": 0.0644, "low": 0.0639, "close": 0.0644, "volume": 97328.59, "close_time": 1771754399999, "quote_volume": 6252.362726, "trades": 95, "taker_buy_base": 44926.96, "taker_buy_quote": 2887.289089 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0645, "high": 0.065, "low": 0.0645, "close": 0.0647, "volume": 94704.78, "close_time": 1771757999999, "quote_volume": 6136.193343, "trades": 112, "taker_buy_base": 53891.47, "taker_buy_quote": 3493.384844 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 97131.95, "close_time": 1771761599999, "quote_volume": 6287.53477, "trades": 86, "taker_buy_base": 46794.37, "taker_buy_quote": 3030.044519 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0647, "high": 0.0648, "low": 0.0635, "close": 0.0637, "volume": 198687.31, "close_time": 1771765199999, "quote_volume": 12683.690863, "trades": 338, "taker_buy_base": 104577.07, "taker_buy_quote": 6669.341592 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0636, "high": 0.0636, "low": 0.0628, "close": 0.0629, "volume": 109721.07, "close_time": 1771768799999, "quote_volume": 6934.520201, "trades": 157, "taker_buy_base": 53783.8, "taker_buy_quote": 3397.526889 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0629, "high": 0.0632, "low": 0.0627, "close": 0.0628, "volume": 86392.67, "close_time": 1771772399999, "quote_volume": 5438.387163, "trades": 151, "taker_buy_base": 44795.73, "taker_buy_quote": 2820.261479 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0628, "high": 0.0634, "low": 0.0628, "close": 0.0632, "volume": 189758.32, "close_time": 1771775999999, "quote_volume": 11989.690675, "trades": 282, "taker_buy_base": 124759.66, "taker_buy_quote": 7884.203545 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 88558.12, "close_time": 1771779599999, "quote_volume": 5584.896826, "trades": 158, "taker_buy_base": 14267.69, "taker_buy_quote": 900.313468 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0631, "high": 0.0632, "low": 0.0625, "close": 0.0627, "volume": 56526.57, "close_time": 1771783199999, "quote_volume": 3551.399013, "trades": 154, "taker_buy_base": 23759.26, "taker_buy_quote": 1494.101544 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 42364.31, "close_time": 1771786799999, "quote_volume": 2659.143739, "trades": 85, "taker_buy_base": 21571.72, "taker_buy_quote": 1354.666967 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0626, "high": 0.0626, "low": 0.0624, "close": 0.0625, "volume": 91562.07, "close_time": 1771790399999, "quote_volume": 5723.632449, "trades": 115, "taker_buy_base": 44030.36, "taker_buy_quote": 2752.786435 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0626, "high": 0.0626, "low": 0.0616, "close": 0.0618, "volume": 109623.48, "close_time": 1771793999999, "quote_volume": 6793.199487, "trades": 106, "taker_buy_base": 13511.11, "taker_buy_quote": 838.503921 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0618, "high": 0.062, "low": 0.0614, "close": 0.0618, "volume": 124111.03, "close_time": 1771797599999, "quote_volume": 7647.299065, "trades": 119, "taker_buy_base": 76636.48, "taker_buy_quote": 4725.459886 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0618, "high": 0.0619, "low": 0.0616, "close": 0.0619, "volume": 48097.8, "close_time": 1771801199999, "quote_volume": 2970.536854, "trades": 89, "taker_buy_base": 21363.75, "taker_buy_quote": 1320.720432 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0619, "high": 0.0621, "low": 0.0615, "close": 0.0621, "volume": 129600.34, "close_time": 1771804799999, "quote_volume": 8012.786779, "trades": 124, "taker_buy_base": 91640.33, "taker_buy_quote": 5670.928582 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.062, "high": 0.0622, "low": 0.0612, "close": 0.0612, "volume": 140801.35, "close_time": 1771808399999, "quote_volume": 8710.450386, "trades": 229, "taker_buy_base": 68469.25, "taker_buy_quote": 4237.946908 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0612, "high": 0.0612, "low": 0.0593, "close": 0.0599, "volume": 1403870.25, "close_time": 1771811999999, "quote_volume": 84399.279234, "trades": 1330, "taker_buy_base": 779210.52, "taker_buy_quote": 46914.047014 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0598, "high": 0.0605, "low": 0.0598, "close": 0.0604, "volume": 146895.09, "close_time": 1771815599999, "quote_volume": 8829.629011, "trades": 203, "taker_buy_base": 117681.83, "taker_buy_quote": 7074.412841 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0604, "high": 0.0609, "low": 0.0604, "close": 0.0607, "volume": 67694.44, "close_time": 1771819199999, "quote_volume": 4107.004354, "trades": 130, "taker_buy_base": 42677.15, "taker_buy_quote": 2589.356732 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0607, "high": 0.0607, "low": 0.0602, "close": 0.0603, "volume": 64682.77, "close_time": 1771822799999, "quote_volume": 3911.640808, "trades": 69, "taker_buy_base": 16074.92, "taker_buy_quote": 972.364691 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0603, "high": 0.0609, "low": 0.0603, "close": 0.0608, "volume": 126153.09, "close_time": 1771826399999, "quote_volume": 7653.67121, "trades": 114, "taker_buy_base": 72597.0, "taker_buy_quote": 4402.711003 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0608, "high": 0.0619, "low": 0.0608, "close": 0.0618, "volume": 99272.29, "close_time": 1771829999999, "quote_volume": 6104.630106, "trades": 230, "taker_buy_base": 76175.7, "taker_buy_quote": 4682.051396 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0617, "high": 0.0618, "low": 0.0615, "close": 0.0617, "volume": 37137.59, "close_time": 1771833599999, "quote_volume": 2289.391606, "trades": 80, "taker_buy_base": 27270.94, "taker_buy_quote": 1681.199951 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0617, "high": 0.0617, "low": 0.0613, "close": 0.0613, "volume": 46429.69, "close_time": 1771837199999, "quote_volume": 2850.336538, "trades": 130, "taker_buy_base": 4556.51, "taker_buy_quote": 280.318335 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0613, "high": 0.0634, "low": 0.0613, "close": 0.0632, "volume": 887515.8, "close_time": 1771840799999, "quote_volume": 55879.696221, "trades": 616, "taker_buy_base": 531061.5, "taker_buy_quote": 33437.529143 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0632, "high": 0.0648, "low": 0.0632, "close": 0.064, "volume": 924247.42, "close_time": 1771844399999, "quote_volume": 59334.307308, "trades": 882, "taker_buy_base": 635533.1, "taker_buy_quote": 40772.352943 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.064, "high": 0.0645, "low": 0.064, "close": 0.0642, "volume": 109677.22, "close_time": 1771847999999, "quote_volume": 7051.25831, "trades": 287, "taker_buy_base": 57508.74, "taker_buy_quote": 3698.802541 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0641, "high": 0.0658, "low": 0.0641, "close": 0.0651, "volume": 837385.44, "close_time": 1771851599999, "quote_volume": 54466.419681, "trades": 967, "taker_buy_base": 593044.46, "taker_buy_quote": 38580.924496 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0651, "high": 0.0655, "low": 0.0648, "close": 0.0649, "volume": 386382.37, "close_time": 1771855199999, "quote_volume": 25117.788334, "trades": 381, "taker_buy_base": 228050.58, "taker_buy_quote": 14827.098238 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.065, "high": 0.0658, "low": 0.0644, "close": 0.0649, "volume": 635514.1, "close_time": 1771858799999, "quote_volume": 41395.684077, "trades": 725, "taker_buy_base": 434250.47, "taker_buy_quote": 28304.142782 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0648, "high": 0.0651, "low": 0.0631, "close": 0.0633, "volume": 469797.32, "close_time": 1771862399999, "quote_volume": 30096.895428, "trades": 515, "taker_buy_base": 164581.33, "taker_buy_quote": 10544.058966 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0632, "high": 0.0634, "low": 0.0626, "close": 0.0626, "volume": 224052.02, "close_time": 1771865999999, "quote_volume": 14136.997248, "trades": 274, "taker_buy_base": 106262.76, "taker_buy_quote": 6703.625246 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0627, "high": 0.0627, "low": 0.0616, "close": 0.0623, "volume": 382816.53, "close_time": 1771869599999, "quote_volume": 23718.030348, "trades": 435, "taker_buy_base": 208489.22, "taker_buy_quote": 12918.746818 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0624, "high": 0.063, "low": 0.0623, "close": 0.0623, "volume": 168077.86, "close_time": 1771873199999, "quote_volume": 10530.770128, "trades": 251, "taker_buy_base": 87356.0, "taker_buy_quote": 5480.237881 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0622, "high": 0.0622, "low": 0.0613, "close": 0.0614, "volume": 242566.43, "close_time": 1771876799999, "quote_volume": 14972.883521, "trades": 232, "taker_buy_base": 74755.77, "taker_buy_quote": 4622.618491 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0614, "high": 0.0617, "low": 0.0611, "close": 0.0617, "volume": 407933.63, "close_time": 1771880399999, "quote_volume": 25105.302426, "trades": 262, "taker_buy_base": 366140.62, "taker_buy_quote": 22543.270709 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0617, "high": 0.0618, "low": 0.0615, "close": 0.0617, "volume": 80998.49, "close_time": 1771883999999, "quote_volume": 4994.577889, "trades": 162, "taker_buy_base": 28417.92, "taker_buy_quote": 1754.241063 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0618, "high": 0.0623, "low": 0.0618, "close": 0.062, "volume": 74164.24, "close_time": 1771887599999, "quote_volume": 4606.014344, "trades": 99, "taker_buy_base": 36706.28, "taker_buy_quote": 2280.228565 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0621, "high": 0.0623, "low": 0.0619, "close": 0.062, "volume": 117618.75, "close_time": 1771891199999, "quote_volume": 7294.224535, "trades": 120, "taker_buy_base": 53002.52, "taker_buy_quote": 3288.30053 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0622, "high": 0.0633, "low": 0.0622, "close": 0.0629, "volume": 484632.42, "close_time": 1771894799999, "quote_volume": 30539.116361, "trades": 221, "taker_buy_base": 203027.66, "taker_buy_quote": 12755.408081 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0629, "high": 0.0639, "low": 0.0617, "close": 0.063, "volume": 579556.55, "close_time": 1771898399999, "quote_volume": 36446.924122, "trades": 678, "taker_buy_base": 279596.56, "taker_buy_quote": 17600.855503 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0629, "high": 0.0631, "low": 0.0623, "close": 0.0627, "volume": 361262.74, "close_time": 1771901999999, "quote_volume": 22627.455877, "trades": 316, "taker_buy_base": 145390.86, "taker_buy_quote": 9107.128993 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0627, "high": 0.0628, "low": 0.0621, "close": 0.0625, "volume": 207321.05, "close_time": 1771905599999, "quote_volume": 12936.860491, "trades": 279, "taker_buy_base": 107735.52, "taker_buy_quote": 6724.695978 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0626, "high": 0.063, "low": 0.0621, "close": 0.0628, "volume": 275059.09, "close_time": 1771909199999, "quote_volume": 17175.687249, "trades": 274, "taker_buy_base": 132362.5, "taker_buy_quote": 8258.864879 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0627, "high": 0.0629, "low": 0.0614, "close": 0.0619, "volume": 449821.71, "close_time": 1771912799999, "quote_volume": 27802.211215, "trades": 267, "taker_buy_base": 201558.72, "taker_buy_quote": 12447.88319 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0619, "high": 0.0619, "low": 0.0614, "close": 0.0615, "volume": 240321.15, "close_time": 1771916399999, "quote_volume": 14821.497644, "trades": 223, "taker_buy_base": 81230.61, "taker_buy_quote": 5014.562125 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0616, "high": 0.0617, "low": 0.0613, "close": 0.0616, "volume": 135198.81, "close_time": 1771919999999, "quote_volume": 8314.753261, "trades": 172, "taker_buy_base": 90689.83, "taker_buy_quote": 5578.714487 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0615, "high": 0.0621, "low": 0.0611, "close": 0.0617, "volume": 315311.83, "close_time": 1771923599999, "quote_volume": 19462.179434, "trades": 287, "taker_buy_base": 184609.08, "taker_buy_quote": 11415.058565 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0616, "high": 0.0617, "low": 0.0609, "close": 0.0612, "volume": 204585.57, "close_time": 1771927199999, "quote_volume": 12527.460932, "trades": 231, "taker_buy_base": 76416.22, "taker_buy_quote": 4689.370553 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0612, "high": 0.0612, "low": 0.061, "close": 0.0611, "volume": 53555.8, "close_time": 1771930799999, "quote_volume": 3272.612443, "trades": 157, "taker_buy_base": 22337.84, "taker_buy_quote": 1365.653502 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0611, "high": 0.0611, "low": 0.0608, "close": 0.0611, "volume": 33930.72, "close_time": 1771934399999, "quote_volume": 2070.053943, "trades": 69, "taker_buy_base": 7294.31, "taker_buy_quote": 445.002148 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0611, "high": 0.0618, "low": 0.061, "close": 0.0613, "volume": 294523.36, "close_time": 1771937999999, "quote_volume": 18111.2792, "trades": 208, "taker_buy_base": 139864.84, "taker_buy_quote": 8600.224879 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0613, "high": 0.0615, "low": 0.0607, "close": 0.0614, "volume": 236270.2, "close_time": 1771941599999, "quote_volume": 14433.715127, "trades": 321, "taker_buy_base": 129110.82, "taker_buy_quote": 7896.536835 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0613, "high": 0.0623, "low": 0.0609, "close": 0.062, "volume": 292715.57, "close_time": 1771945199999, "quote_volume": 17972.274349, "trades": 376, "taker_buy_base": 154413.52, "taker_buy_quote": 9486.374218 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0621, "high": 0.0628, "low": 0.0619, "close": 0.0624, "volume": 199961.08, "close_time": 1771948799999, "quote_volume": 12475.438776, "trades": 366, "taker_buy_base": 122443.4, "taker_buy_quote": 7639.701635 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0624, "high": 0.0628, "low": 0.0621, "close": 0.0627, "volume": 307855.12, "close_time": 1771952399999, "quote_volume": 19234.203952, "trades": 251, "taker_buy_base": 236470.35, "taker_buy_quote": 14774.986461 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0626, "high": 0.0628, "low": 0.0624, "close": 0.0625, "volume": 94438.87, "close_time": 1771955999999, "quote_volume": 5913.565321, "trades": 159, "taker_buy_base": 29648.07, "taker_buy_quote": 1858.014134 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0625, "high": 0.0627, "low": 0.0622, "close": 0.0624, "volume": 78329.79, "close_time": 1771959599999, "quote_volume": 4887.287842, "trades": 156, "taker_buy_base": 25667.79, "taker_buy_quote": 1601.98298 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0624, "high": 0.0626, "low": 0.062, "close": 0.0626, "volume": 102190.41, "close_time": 1771963199999, "quote_volume": 6360.101607, "trades": 152, "taker_buy_base": 67214.52, "taker_buy_quote": 4181.968562 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0625, "high": 0.0626, "low": 0.0623, "close": 0.0624, "volume": 27874.54, "close_time": 1771966799999, "quote_volume": 1740.882608, "trades": 51, "taker_buy_base": 8066.0, "taker_buy_quote": 503.99743 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0624, "high": 0.0627, "low": 0.062, "close": 0.0622, "volume": 302057.41, "close_time": 1771970399999, "quote_volume": 18840.423051, "trades": 193, "taker_buy_base": 141579.71, "taker_buy_quote": 8815.327789 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0622, "high": 0.0624, "low": 0.062, "close": 0.062, "volume": 32355.61, "close_time": 1771973999999, "quote_volume": 2010.913112, "trades": 64, "taker_buy_base": 8756.37, "taker_buy_quote": 545.411958 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.062, "high": 0.0624, "low": 0.0618, "close": 0.0622, "volume": 106861.3, "close_time": 1771977599999, "quote_volume": 6629.743886, "trades": 97, "taker_buy_base": 47213.71, "taker_buy_quote": 2929.32117 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0624, "volume": 57531.43, "close_time": 1771981199999, "quote_volume": 3583.712993, "trades": 81, "taker_buy_base": 24750.96, "taker_buy_quote": 1542.257155 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0624, "high": 0.064, "low": 0.0624, "close": 0.0637, "volume": 215070.11, "close_time": 1771984799999, "quote_volume": 13651.251772, "trades": 337, "taker_buy_base": 121887.65, "taker_buy_quote": 7730.017359 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0636, "high": 0.064, "low": 0.0633, "close": 0.0634, "volume": 161223.8, "close_time": 1771988399999, "quote_volume": 10252.506873, "trades": 207, "taker_buy_base": 77715.29, "taker_buy_quote": 4945.401165 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0634, "high": 0.0634, "low": 0.0629, "close": 0.063, "volume": 167129.32, "close_time": 1771991999999, "quote_volume": 10544.643834, "trades": 123, "taker_buy_base": 49617.4, "taker_buy_quote": 3133.662325 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.063, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 73188.35, "close_time": 1771995599999, "quote_volume": 4602.334665, "trades": 95, "taker_buy_base": 25354.3, "taker_buy_quote": 1595.884604 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.063, "high": 0.063, "low": 0.0625, "close": 0.0626, "volume": 70181.85, "close_time": 1771999199999, "quote_volume": 4397.982312, "trades": 126, "taker_buy_base": 32799.38, "taker_buy_quote": 2056.856362 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0627, "high": 0.0629, "low": 0.0627, "close": 0.0627, "volume": 30075.94, "close_time": 1772002799999, "quote_volume": 1889.341223, "trades": 46, "taker_buy_base": 14267.06, "taker_buy_quote": 895.991602 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0627, "high": 0.0632, "low": 0.0627, "close": 0.0631, "volume": 56320.05, "close_time": 1772006399999, "quote_volume": 3549.343913, "trades": 93, "taker_buy_base": 44993.26, "taker_buy_quote": 2836.658332 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0631, "high": 0.0631, "low": 0.0628, "close": 0.0631, "volume": 34538.79, "close_time": 1772009999999, "quote_volume": 2174.113601, "trades": 65, "taker_buy_base": 15764.84, "taker_buy_quote": 993.570622 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.063, "high": 0.0637, "low": 0.063, "close": 0.0633, "volume": 221527.69, "close_time": 1772013599999, "quote_volume": 14011.691023, "trades": 189, "taker_buy_base": 138625.76, "taker_buy_quote": 8764.413615 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0633, "high": 0.0636, "low": 0.0632, "close": 0.0634, "volume": 86186.95, "close_time": 1772017199999, "quote_volume": 5470.68, "trades": 83, "taker_buy_base": 56474.0, "taker_buy_quote": 3584.302222 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0634, "high": 0.0635, "low": 0.0628, "close": 0.0633, "volume": 115754.86, "close_time": 1772020799999, "quote_volume": 7308.169905, "trades": 151, "taker_buy_base": 41366.05, "taker_buy_quote": 2613.87631 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0632, "high": 0.0638, "low": 0.063, "close": 0.0636, "volume": 87183.58, "close_time": 1772024399999, "quote_volume": 5538.51363, "trades": 179, "taker_buy_base": 52150.33, "taker_buy_quote": 3313.492234 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0637, "high": 0.0639, "low": 0.0634, "close": 0.0637, "volume": 128584.55, "close_time": 1772027999999, "quote_volume": 8187.29754, "trades": 282, "taker_buy_base": 62623.59, "taker_buy_quote": 3990.025806 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0637, "high": 0.0645, "low": 0.0635, "close": 0.0644, "volume": 285887.11, "close_time": 1772031599999, "quote_volume": 18271.56032, "trades": 442, "taker_buy_base": 139067.92, "taker_buy_quote": 8894.047109 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0644, "high": 0.0653, "low": 0.064, "close": 0.0647, "volume": 358905.68, "close_time": 1772035199999, "quote_volume": 23193.81582, "trades": 357, "taker_buy_base": 254775.72, "taker_buy_quote": 16480.51999 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0648, "high": 0.0656, "low": 0.0647, "close": 0.065, "volume": 462040.99, "close_time": 1772038799999, "quote_volume": 30101.162288, "trades": 452, "taker_buy_base": 239333.43, "taker_buy_quote": 15600.80394 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0649, "high": 0.0654, "low": 0.0647, "close": 0.065, "volume": 355540.02, "close_time": 1772042399999, "quote_volume": 23112.289201, "trades": 332, "taker_buy_base": 198995.53, "taker_buy_quote": 12941.833024 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0651, "high": 0.0661, "low": 0.0649, "close": 0.0658, "volume": 593822.94, "close_time": 1772045999999, "quote_volume": 38920.549697, "trades": 329, "taker_buy_base": 388253.48, "taker_buy_quote": 25436.149435 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.0657, "high": 0.066, "low": 0.0653, "close": 0.066, "volume": 337346.24, "close_time": 1772049599999, "quote_volume": 22118.211084, "trades": 258, "taker_buy_base": 167294.36, "taker_buy_quote": 10977.352506 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.066, "high": 0.0665, "low": 0.0657, "close": 0.0664, "volume": 134313.3, "close_time": 1772053199999, "quote_volume": 8892.350721, "trades": 195, "taker_buy_base": 87759.14, "taker_buy_quote": 5808.697975 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0664, "high": 0.0671, "low": 0.0661, "close": 0.0668, "volume": 266267.14, "close_time": 1772056799999, "quote_volume": 17740.594382, "trades": 257, "taker_buy_base": 116683.89, "taker_buy_quote": 7769.566173 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.0669, "high": 0.067, "low": 0.0658, "close": 0.0662, "volume": 153113.03, "close_time": 1772060399999, "quote_volume": 10184.37445, "trades": 260, "taker_buy_base": 93246.79, "taker_buy_quote": 6203.604539 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0661, "high": 0.0665, "low": 0.0648, "close": 0.0654, "volume": 135025.83, "close_time": 1772063999999, "quote_volume": 8836.463775, "trades": 258, "taker_buy_base": 52985.12, "taker_buy_quote": 3469.662539 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0655, "high": 0.066, "low": 0.0647, "close": 0.0651, "volume": 455571.62, "close_time": 1772067599999, "quote_volume": 29795.761044, "trades": 415, "taker_buy_base": 176645.71, "taker_buy_quote": 11543.79493 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0651, "high": 0.0655, "low": 0.0649, "close": 0.0651, "volume": 115964.58, "close_time": 1772071199999, "quote_volume": 7566.081325, "trades": 275, "taker_buy_base": 52143.15, "taker_buy_quote": 3401.266917 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.065, "high": 0.0653, "low": 0.0645, "close": 0.0652, "volume": 216620.35, "close_time": 1772074799999, "quote_volume": 14059.368738, "trades": 416, "taker_buy_base": 127064.59, "taker_buy_quote": 8249.445803 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0651, "high": 0.0652, "low": 0.0646, "close": 0.065, "volume": 142837.63, "close_time": 1772078399999, "quote_volume": 9261.740823, "trades": 210, "taker_buy_base": 77900.98, "taker_buy_quote": 5055.280599 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.065, "high": 0.0654, "low": 0.0647, "close": 0.065, "volume": 161538.77, "close_time": 1772081999999, "quote_volume": 10498.392585, "trades": 220, "taker_buy_base": 67441.01, "taker_buy_quote": 4391.621398 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.065, "high": 0.065, "low": 0.0643, "close": 0.0647, "volume": 80554.38, "close_time": 1772085599999, "quote_volume": 5198.012712, "trades": 147, "taker_buy_base": 29061.17, "taker_buy_quote": 1876.518175 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0641, "close": 0.0642, "volume": 63781.6, "close_time": 1772089199999, "quote_volume": 4114.802026, "trades": 161, "taker_buy_base": 33574.14, "taker_buy_quote": 2167.299206 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0642, "high": 0.0644, "low": 0.0638, "close": 0.0641, "volume": 341197.69, "close_time": 1772092799999, "quote_volume": 21869.248763, "trades": 325, "taker_buy_base": 151504.24, "taker_buy_quote": 9719.61059 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0642, "high": 0.0645, "low": 0.0642, "close": 0.0643, "volume": 61790.96, "close_time": 1772096399999, "quote_volume": 3975.603754, "trades": 143, "taker_buy_base": 41782.49, "taker_buy_quote": 2688.585224 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0643, "high": 0.065, "low": 0.0642, "close": 0.0647, "volume": 143452.77, "close_time": 1772099999999, "quote_volume": 9284.668112, "trades": 266, "taker_buy_base": 88630.49, "taker_buy_quote": 5739.334924 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0646, "high": 0.0647, "low": 0.0636, "close": 0.0637, "volume": 124104.87, "close_time": 1772103599999, "quote_volume": 7953.985709, "trades": 171, "taker_buy_base": 46927.62, "taker_buy_quote": 3009.508684 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0636, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 60451.86, "close_time": 1772107199999, "quote_volume": 3849.593698, "trades": 113, "taker_buy_base": 32694.44, "taker_buy_quote": 2083.54745 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0638, "high": 0.0644, "low": 0.0638, "close": 0.0644, "volume": 73850.18, "close_time": 1772110799999, "quote_volume": 4737.661202, "trades": 94, "taker_buy_base": 59307.53, "taker_buy_quote": 3803.97658 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0644, "high": 0.0645, "low": 0.0641, "close": 0.0641, "volume": 52017.37, "close_time": 1772114399999, "quote_volume": 3346.784461, "trades": 93, "taker_buy_base": 23819.76, "taker_buy_quote": 1533.8495 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0641, "high": 0.0641, "low": 0.0634, "close": 0.0638, "volume": 202426.6, "close_time": 1772117999999, "quote_volume": 12908.923001, "trades": 309, "taker_buy_base": 86308.13, "taker_buy_quote": 5505.360541 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0638, "high": 0.0641, "low": 0.0632, "close": 0.0636, "volume": 326747.62, "close_time": 1772121599999, "quote_volume": 20790.80978, "trades": 484, "taker_buy_base": 182935.59, "taker_buy_quote": 11643.373295 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0636, "high": 0.0637, "low": 0.0618, "close": 0.0619, "volume": 337692.63, "close_time": 1772125199999, "quote_volume": 21214.787249, "trades": 462, "taker_buy_base": 131392.38, "taker_buy_quote": 8255.031563 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.062, "high": 0.0626, "low": 0.062, "close": 0.0621, "volume": 246936.42, "close_time": 1772128799999, "quote_volume": 15396.190028, "trades": 223, "taker_buy_base": 78633.76, "taker_buy_quote": 4898.440813 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.062, "high": 0.063, "low": 0.062, "close": 0.0629, "volume": 135157.57, "close_time": 1772132399999, "quote_volume": 8442.241509, "trades": 219, "taker_buy_base": 100775.43, "taker_buy_quote": 6301.230166 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.063, "high": 0.064, "low": 0.0629, "close": 0.0637, "volume": 278402.59, "close_time": 1772135999999, "quote_volume": 17692.177345, "trades": 393, "taker_buy_base": 192950.15, "taker_buy_quote": 12259.645984 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0636, "high": 0.0638, "low": 0.0629, "close": 0.0629, "volume": 146557.16, "close_time": 1772139599999, "quote_volume": 9285.263967, "trades": 281, "taker_buy_base": 59066.74, "taker_buy_quote": 3745.544146 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0629, "high": 0.0631, "low": 0.0628, "close": 0.063, "volume": 100712.78, "close_time": 1772143199999, "quote_volume": 6346.697608, "trades": 233, "taker_buy_base": 36797.44, "taker_buy_quote": 2319.756766 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.063, "high": 0.0633, "low": 0.0628, "close": 0.0631, "volume": 60732.18, "close_time": 1772146799999, "quote_volume": 3825.557743, "trades": 169, "taker_buy_base": 27997.52, "taker_buy_quote": 1766.092247 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0632, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 30459.28, "close_time": 1772150399999, "quote_volume": 1924.699415, "trades": 99, "taker_buy_base": 8511.65, "taker_buy_quote": 537.98448 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0632, "high": 0.0633, "low": 0.0628, "close": 0.063, "volume": 38537.76, "close_time": 1772153999999, "quote_volume": 2427.22713, "trades": 83, "taker_buy_base": 21610.73, "taker_buy_quote": 1361.103727 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.063, "high": 0.063, "low": 0.0625, "close": 0.0628, "volume": 66913.96, "close_time": 1772157599999, "quote_volume": 4192.948279, "trades": 136, "taker_buy_base": 31939.65, "taker_buy_quote": 2002.757336 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0629, "high": 0.0631, "low": 0.0628, "close": 0.063, "volume": 71145.19, "close_time": 1772161199999, "quote_volume": 4477.181756, "trades": 117, "taker_buy_base": 38619.06, "taker_buy_quote": 2431.895556 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0629, "high": 0.0634, "low": 0.0628, "close": 0.0634, "volume": 43897.13, "close_time": 1772164799999, "quote_volume": 2768.825723, "trades": 85, "taker_buy_base": 24836.48, "taker_buy_quote": 1565.745549 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0635, "high": 0.0641, "low": 0.0635, "close": 0.0637, "volume": 191266.52, "close_time": 1772168399999, "quote_volume": 12218.343831, "trades": 273, "taker_buy_base": 107687.9, "taker_buy_quote": 6878.801028 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0637, "high": 0.064, "low": 0.0636, "close": 0.0638, "volume": 71743.26, "close_time": 1772171999999, "quote_volume": 4578.241371, "trades": 252, "taker_buy_base": 24132.22, "taker_buy_quote": 1540.243069 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0638, "high": 0.0642, "low": 0.0637, "close": 0.0642, "volume": 165482.54, "close_time": 1772175599999, "quote_volume": 10580.694994, "trades": 431, "taker_buy_base": 69916.06, "taker_buy_quote": 4475.264296 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0641, "high": 0.0643, "low": 0.0637, "close": 0.0643, "volume": 140878.15, "close_time": 1772179199999, "quote_volume": 9015.356786, "trades": 202, "taker_buy_base": 90830.13, "taker_buy_quote": 5813.646033 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0643, "high": 0.0643, "low": 0.0638, "close": 0.0643, "volume": 90463.03, "close_time": 1772182799999, "quote_volume": 5800.533785, "trades": 203, "taker_buy_base": 50714.34, "taker_buy_quote": 3253.686006 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0642, "high": 0.0642, "low": 0.0638, "close": 0.0641, "volume": 131444.6, "close_time": 1772186399999, "quote_volume": 8418.697233, "trades": 225, "taker_buy_base": 62069.72, "taker_buy_quote": 3976.963683 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.064, "high": 0.064, "low": 0.0632, "close": 0.0637, "volume": 246123.1, "close_time": 1772189999999, "quote_volume": 15642.391904, "trades": 360, "taker_buy_base": 111232.46, "taker_buy_quote": 7073.324678 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0637, "high": 0.0639, "low": 0.0629, "close": 0.0632, "volume": 212741.88, "close_time": 1772193599999, "quote_volume": 13473.168386, "trades": 294, "taker_buy_base": 111652.17, "taker_buy_quote": 7079.787299 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0633, "high": 0.0634, "low": 0.0627, "close": 0.0628, "volume": 225610.0, "close_time": 1772197199999, "quote_volume": 14230.644859, "trades": 286, "taker_buy_base": 103232.22, "taker_buy_quote": 6510.528092 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0629, "high": 0.0632, "low": 0.0622, "close": 0.0628, "volume": 329440.83, "close_time": 1772200799999, "quote_volume": 20614.410666, "trades": 273, "taker_buy_base": 121833.46, "taker_buy_quote": 7624.103648 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0628, "high": 0.063, "low": 0.0623, "close": 0.0623, "volume": 161357.52, "close_time": 1772204399999, "quote_volume": 10099.609687, "trades": 287, "taker_buy_base": 108921.23, "taker_buy_quote": 6817.08028 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0623, "high": 0.0628, "low": 0.0623, "close": 0.0627, "volume": 155410.48, "close_time": 1772207999999, "quote_volume": 9727.651269, "trades": 239, "taker_buy_base": 102073.03, "taker_buy_quote": 6390.221981 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0627, "high": 0.0629, "low": 0.0622, "close": 0.0622, "volume": 176176.47, "close_time": 1772211599999, "quote_volume": 11025.26753, "trades": 313, "taker_buy_base": 99353.82, "taker_buy_quote": 6219.130542 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0623, "high": 0.0639, "low": 0.0618, "close": 0.0632, "volume": 1088547.38, "close_time": 1772215199999, "quote_volume": 68547.661969, "trades": 1006, "taker_buy_base": 682519.06, "taker_buy_quote": 42917.311515 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0632, "high": 0.0639, "low": 0.0626, "close": 0.0626, "volume": 296851.37, "close_time": 1772218799999, "quote_volume": 18799.880755, "trades": 375, "taker_buy_base": 186850.93, "taker_buy_quote": 11846.687302 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0626, "high": 0.0627, "low": 0.0616, "close": 0.0617, "volume": 277964.62, "close_time": 1772222399999, "quote_volume": 17239.183822, "trades": 501, "taker_buy_base": 153520.04, "taker_buy_quote": 9522.731432 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0617, "high": 0.062, "low": 0.0614, "close": 0.0616, "volume": 210692.82, "close_time": 1772225999999, "quote_volume": 13001.195057, "trades": 389, "taker_buy_base": 77063.27, "taker_buy_quote": 4756.083968 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0616, "high": 0.0619, "low": 0.0613, "close": 0.0614, "volume": 169264.11, "close_time": 1772229599999, "quote_volume": 10428.932203, "trades": 484, "taker_buy_base": 90888.06, "taker_buy_quote": 5600.269651 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0615, "high": 0.0617, "low": 0.0607, "close": 0.0612, "volume": 247407.79, "close_time": 1772233199999, "quote_volume": 15130.633955, "trades": 523, "taker_buy_base": 155117.47, "taker_buy_quote": 9485.405436 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0613, "high": 0.0617, "low": 0.0613, "close": 0.0616, "volume": 69825.77, "close_time": 1772236799999, "quote_volume": 4298.630575, "trades": 240, "taker_buy_base": 56078.28, "taker_buy_quote": 3451.971634 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0616, "high": 0.062, "low": 0.0615, "close": 0.0618, "volume": 94807.46, "close_time": 1772240399999, "quote_volume": 5855.424729, "trades": 156, "taker_buy_base": 67710.76, "taker_buy_quote": 4182.352822 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0619, "high": 0.0621, "low": 0.0615, "close": 0.0616, "volume": 85822.79, "close_time": 1772243999999, "quote_volume": 5292.709133, "trades": 156, "taker_buy_base": 44286.33, "taker_buy_quote": 2732.610502 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0615, "high": 0.0619, "low": 0.0615, "close": 0.0617, "volume": 50089.02, "close_time": 1772247599999, "quote_volume": 3092.022768, "trades": 85, "taker_buy_base": 43691.38, "taker_buy_quote": 2696.966339 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0617, "high": 0.0618, "low": 0.0613, "close": 0.0613, "volume": 83845.75, "close_time": 1772251199999, "quote_volume": 5161.890931, "trades": 200, "taker_buy_base": 57694.92, "taker_buy_quote": 3553.380802 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0613, "high": 0.0613, "low": 0.061, "close": 0.0611, "volume": 121697.34, "close_time": 1772254799999, "quote_volume": 7441.180652, "trades": 350, "taker_buy_base": 64878.53, "taker_buy_quote": 3966.853235 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0612, "high": 0.0613, "low": 0.0608, "close": 0.0609, "volume": 87880.45, "close_time": 1772258399999, "quote_volume": 5358.061661, "trades": 217, "taker_buy_base": 50065.27, "taker_buy_quote": 3053.634401 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0609, "high": 0.0609, "low": 0.0575, "close": 0.0579, "volume": 1317215.44, "close_time": 1772261999999, "quote_volume": 78024.266384, "trades": 1604, "taker_buy_base": 707197.57, "taker_buy_quote": 41762.958139 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0576, "high": 0.0591, "low": 0.0573, "close": 0.0585, "volume": 460744.25, "close_time": 1772265599999, "quote_volume": 26926.090826, "trades": 557, "taker_buy_base": 265434.46, "taker_buy_quote": 15511.65138 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0584, "high": 0.0587, "low": 0.0579, "close": 0.0579, "volume": 217339.15, "close_time": 1772269199999, "quote_volume": 12662.283464, "trades": 444, "taker_buy_base": 127310.02, "taker_buy_quote": 7422.657665 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.058, "high": 0.0582, "low": 0.0578, "close": 0.058, "volume": 251721.35, "close_time": 1772272799999, "quote_volume": 14607.629745, "trades": 333, "taker_buy_base": 87982.61, "taker_buy_quote": 5105.038062 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.058, "high": 0.0586, "low": 0.0577, "close": 0.0584, "volume": 278799.24, "close_time": 1772276399999, "quote_volume": 16213.640511, "trades": 336, "taker_buy_base": 99717.13, "taker_buy_quote": 5794.190927 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0584, "high": 0.0587, "low": 0.0581, "close": 0.0583, "volume": 188105.99, "close_time": 1772279999999, "quote_volume": 11004.090295, "trades": 211, "taker_buy_base": 141932.7, "taker_buy_quote": 8304.167336 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0582, "high": 0.0584, "low": 0.0582, "close": 0.0583, "volume": 81495.91, "close_time": 1772283599999, "quote_volume": 4746.447387, "trades": 150, "taker_buy_base": 33314.65, "taker_buy_quote": 1940.968003 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0584, "high": 0.0595, "low": 0.058, "close": 0.0595, "volume": 258426.97, "close_time": 1772287199999, "quote_volume": 15208.71157, "trades": 357, "taker_buy_base": 163573.51, "taker_buy_quote": 9632.574689 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0596, "high": 0.06, "low": 0.0592, "close": 0.0592, "volume": 246715.46, "close_time": 1772290799999, "quote_volume": 14710.458709, "trades": 430, "taker_buy_base": 126129.25, "taker_buy_quote": 7525.470225 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0593, "high": 0.0596, "low": 0.0588, "close": 0.0595, "volume": 241049.1, "close_time": 1772294399999, "quote_volume": 14288.263162, "trades": 293, "taker_buy_base": 149973.03, "taker_buy_quote": 8888.154304 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0595, "high": 0.0595, "low": 0.0592, "close": 0.0595, "volume": 53933.83, "close_time": 1772297999999, "quote_volume": 3201.329452, "trades": 147, "taker_buy_base": 30364.22, "taker_buy_quote": 1802.949776 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0594, "high": 0.0594, "low": 0.0588, "close": 0.0594, "volume": 97978.77, "close_time": 1772301599999, "quote_volume": 5793.417178, "trades": 153, "taker_buy_base": 56555.96, "taker_buy_quote": 3345.521183 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0595, "high": 0.0604, "low": 0.0592, "close": 0.0602, "volume": 60986.31, "close_time": 1772305199999, "quote_volume": 3647.472543, "trades": 152, "taker_buy_base": 37015.8, "taker_buy_quote": 2213.697324 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0602, "high": 0.0613, "low": 0.0599, "close": 0.0609, "volume": 244833.33, "close_time": 1772308799999, "quote_volume": 14860.889586, "trades": 425, "taker_buy_base": 130083.15, "taker_buy_quote": 7888.501942 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0608, "high": 0.0616, "low": 0.0607, "close": 0.0616, "volume": 187254.96, "close_time": 1772312399999, "quote_volume": 11454.064425, "trades": 272, "taker_buy_base": 114312.1, "taker_buy_quote": 6983.323767 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0616, "high": 0.0616, "low": 0.0609, "close": 0.0611, "volume": 180032.81, "close_time": 1772315999999, "quote_volume": 11006.7073, "trades": 341, "taker_buy_base": 92410.04, "taker_buy_quote": 5651.030062 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0611, "high": 0.0617, "low": 0.0611, "close": 0.0616, "volume": 53261.85, "close_time": 1772319599999, "quote_volume": 3267.725691, "trades": 215, "taker_buy_base": 27454.81, "taker_buy_quote": 1684.32019 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0615, "high": 0.0625, "low": 0.0614, "close": 0.0622, "volume": 265930.87, "close_time": 1772323199999, "quote_volume": 16478.34674, "trades": 374, "taker_buy_base": 199308.6, "taker_buy_quote": 12342.256228 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0621, "high": 0.0623, "low": 0.0617, "close": 0.0617, "volume": 70009.43, "close_time": 1772326799999, "quote_volume": 4331.13575, "trades": 104, "taker_buy_base": 26643.33, "taker_buy_quote": 1648.719993 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0616, "high": 0.063, "low": 0.0611, "close": 0.0626, "volume": 205270.44, "close_time": 1772330399999, "quote_volume": 12686.495214, "trades": 249, "taker_buy_base": 107299.93, "taker_buy_quote": 6641.572143 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0626, "high": 0.0637, "low": 0.0626, "close": 0.063, "volume": 256687.28, "close_time": 1772333999999, "quote_volume": 16238.903498, "trades": 390, "taker_buy_base": 120053.42, "taker_buy_quote": 7596.536831 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.063, "high": 0.0632, "low": 0.0624, "close": 0.0626, "volume": 171909.71, "close_time": 1772337599999, "quote_volume": 10799.24317, "trades": 271, "taker_buy_base": 89450.8, "taker_buy_quote": 5628.576291 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0626, "high": 0.0627, "low": 0.0621, "close": 0.0626, "volume": 138873.78, "close_time": 1772341199999, "quote_volume": 8676.852224, "trades": 167, "taker_buy_base": 60523.01, "taker_buy_quote": 3783.678761 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0627, "high": 0.0627, "low": 0.0621, "close": 0.0621, "volume": 132129.5, "close_time": 1772344799999, "quote_volume": 8237.324999, "trades": 146, "taker_buy_base": 52911.02, "taker_buy_quote": 3299.009514 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.062, "high": 0.062, "low": 0.0615, "close": 0.0617, "volume": 146655.33, "close_time": 1772348399999, "quote_volume": 9039.867931, "trades": 324, "taker_buy_base": 77652.11, "taker_buy_quote": 4783.904686 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0616, "high": 0.062, "low": 0.0616, "close": 0.062, "volume": 105811.24, "close_time": 1772351999999, "quote_volume": 6537.593321, "trades": 198, "taker_buy_base": 69862.48, "taker_buy_quote": 4315.995444 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.062, "high": 0.0623, "low": 0.061, "close": 0.0613, "volume": 173035.75, "close_time": 1772355599999, "quote_volume": 10669.237293, "trades": 364, "taker_buy_base": 67812.28, "taker_buy_quote": 4187.281642 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0613, "high": 0.0619, "low": 0.0611, "close": 0.0615, "volume": 130580.56, "close_time": 1772359199999, "quote_volume": 8045.497597, "trades": 252, "taker_buy_base": 66802.69, "taker_buy_quote": 4110.869543 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0615, "high": 0.0619, "low": 0.0612, "close": 0.0618, "volume": 100960.64, "close_time": 1772362799999, "quote_volume": 6211.049282, "trades": 273, "taker_buy_base": 55417.72, "taker_buy_quote": 3410.712432 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0618, "high": 0.062, "low": 0.0614, "close": 0.0614, "volume": 84869.54, "close_time": 1772366399999, "quote_volume": 5239.454405, "trades": 208, "taker_buy_base": 46916.64, "taker_buy_quote": 2898.766755 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0615, "high": 0.0616, "low": 0.0609, "close": 0.0609, "volume": 97076.59, "close_time": 1772369999999, "quote_volume": 5948.977106, "trades": 234, "taker_buy_base": 42170.07, "taker_buy_quote": 2587.689867 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0609, "high": 0.0621, "low": 0.0605, "close": 0.0617, "volume": 368955.19, "close_time": 1772373599999, "quote_volume": 22667.311724, "trades": 378, "taker_buy_base": 230561.99, "taker_buy_quote": 14151.734697 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0617, "high": 0.0619, "low": 0.061, "close": 0.0611, "volume": 212414.62, "close_time": 1772377199999, "quote_volume": 13076.146099, "trades": 360, "taker_buy_base": 73062.4, "taker_buy_quote": 4505.80921 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0611, "high": 0.0614, "low": 0.0608, "close": 0.0608, "volume": 101235.44, "close_time": 1772380799999, "quote_volume": 6196.833356, "trades": 339, "taker_buy_base": 42976.88, "taker_buy_quote": 2632.417464 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0609, "high": 0.0612, "low": 0.06, "close": 0.0603, "volume": 346806.75, "close_time": 1772384399999, "quote_volume": 21003.389234, "trades": 383, "taker_buy_base": 150657.42, "taker_buy_quote": 9120.170907 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0603, "high": 0.0605, "low": 0.0597, "close": 0.0598, "volume": 232162.77, "close_time": 1772387999999, "quote_volume": 13940.328217, "trades": 326, "taker_buy_base": 117054.95, "taker_buy_quote": 7031.950721 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0598, "high": 0.0605, "low": 0.0592, "close": 0.0593, "volume": 503124.51, "close_time": 1772391599999, "quote_volume": 30153.995006, "trades": 516, "taker_buy_base": 269788.5, "taker_buy_quote": 16178.944708 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0593, "high": 0.0598, "low": 0.059, "close": 0.0594, "volume": 520017.73, "close_time": 1772395199999, "quote_volume": 30905.444223, "trades": 603, "taker_buy_base": 382941.26, "taker_buy_quote": 22752.005652 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0594, "high": 0.0594, "low": 0.0581, "close": 0.0586, "volume": 598654.56, "close_time": 1772398799999, "quote_volume": 35113.766693, "trades": 738, "taker_buy_base": 358394.4, "taker_buy_quote": 21021.577455 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0586, "high": 0.0592, "low": 0.0585, "close": 0.0592, "volume": 190279.66, "close_time": 1772402399999, "quote_volume": 11213.194363, "trades": 588, "taker_buy_base": 82586.05, "taker_buy_quote": 4865.253791 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0592, "high": 0.0601, "low": 0.0588, "close": 0.0594, "volume": 575935.72, "close_time": 1772405999999, "quote_volume": 34199.667158, "trades": 832, "taker_buy_base": 249004.74, "taker_buy_quote": 14826.456692 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0594, "high": 0.0601, "low": 0.0593, "close": 0.0597, "volume": 349055.11, "close_time": 1772409599999, "quote_volume": 20864.34201, "trades": 703, "taker_buy_base": 183808.08, "taker_buy_quote": 10992.264578 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0597, "high": 0.0605, "low": 0.0597, "close": 0.0602, "volume": 263318.1, "close_time": 1772413199999, "quote_volume": 15814.028645, "trades": 320, "taker_buy_base": 116491.59, "taker_buy_quote": 6991.959663 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0602, "high": 0.0605, "low": 0.0599, "close": 0.06, "volume": 140952.38, "close_time": 1772416799999, "quote_volume": 8473.28951, "trades": 218, "taker_buy_base": 54281.63, "taker_buy_quote": 3263.061965 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.06, "high": 0.0601, "low": 0.0594, "close": 0.0595, "volume": 136454.35, "close_time": 1772420399999, "quote_volume": 8132.778068, "trades": 264, "taker_buy_base": 67701.57, "taker_buy_quote": 4036.489508 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0595, "high": 0.0604, "low": 0.0592, "close": 0.0603, "volume": 124787.78, "close_time": 1772423999999, "quote_volume": 7463.93365, "trades": 327, "taker_buy_base": 80156.29, "taker_buy_quote": 4796.782385 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0602, "high": 0.0604, "low": 0.06, "close": 0.06, "volume": 156905.54, "close_time": 1772427599999, "quote_volume": 9437.32851, "trades": 287, "taker_buy_base": 60497.29, "taker_buy_quote": 3642.55532 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.06, "high": 0.0603, "low": 0.0597, "close": 0.0599, "volume": 91120.12, "close_time": 1772431199999, "quote_volume": 5470.089945, "trades": 259, "taker_buy_base": 59962.34, "taker_buy_quote": 3601.774874 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0598, "high": 0.0598, "low": 0.059, "close": 0.0593, "volume": 158989.07, "close_time": 1772434799999, "quote_volume": 9438.671822, "trades": 350, "taker_buy_base": 44620.36, "taker_buy_quote": 2648.514027 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0593, "high": 0.0594, "low": 0.0587, "close": 0.0594, "volume": 217148.59, "close_time": 1772438399999, "quote_volume": 12819.19904, "trades": 438, "taker_buy_base": 128303.8, "taker_buy_quote": 7577.265666 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0593, "high": 0.0602, "low": 0.0589, "close": 0.0601, "volume": 622442.55, "close_time": 1772441999999, "quote_volume": 37024.834419, "trades": 630, "taker_buy_base": 449898.5, "taker_buy_quote": 26793.913455 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0602, "high": 0.0605, "low": 0.0599, "close": 0.0601, "volume": 328670.0, "close_time": 1772445599999, "quote_volume": 19773.14349, "trades": 647, "taker_buy_base": 142689.17, "taker_buy_quote": 8588.260389 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0601, "high": 0.0604, "low": 0.0601, "close": 0.0604, "volume": 214586.46, "close_time": 1772449199999, "quote_volume": 12924.121965, "trades": 527, "taker_buy_base": 76937.8, "taker_buy_quote": 4634.691835 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0604, "high": 0.0607, "low": 0.0602, "close": 0.0605, "volume": 286717.66, "close_time": 1772452799999, "quote_volume": 17356.690896, "trades": 678, "taker_buy_base": 221658.71, "taker_buy_quote": 13417.141761 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0606, "high": 0.0608, "low": 0.0602, "close": 0.0603, "volume": 130607.56, "close_time": 1772456399999, "quote_volume": 7904.972863, "trades": 204, "taker_buy_base": 66926.07, "taker_buy_quote": 4053.566373 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0602, "high": 0.0603, "low": 0.0597, "close": 0.0599, "volume": 359723.77, "close_time": 1772459999999, "quote_volume": 21573.917932, "trades": 314, "taker_buy_base": 92972.85, "taker_buy_quote": 5579.682312 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0598, "high": 0.0616, "low": 0.0597, "close": 0.0613, "volume": 346583.05, "close_time": 1772463599999, "quote_volume": 21052.109305, "trades": 414, "taker_buy_base": 162055.24, "taker_buy_quote": 9842.522788 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0612, "high": 0.0623, "low": 0.0612, "close": 0.0615, "volume": 766099.25, "close_time": 1772467199999, "quote_volume": 47417.237479, "trades": 1075, "taker_buy_base": 412250.74, "taker_buy_quote": 25518.638479 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0615, "high": 0.0622, "low": 0.0612, "close": 0.0618, "volume": 553324.86, "close_time": 1772470799999, "quote_volume": 34120.186791, "trades": 1303, "taker_buy_base": 384560.35, "taker_buy_quote": 23722.355565 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0618, "high": 0.0619, "low": 0.0607, "close": 0.0612, "volume": 637289.69, "close_time": 1772474399999, "quote_volume": 38914.905173, "trades": 648, "taker_buy_base": 217390.01, "taker_buy_quote": 13293.70843 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0612, "high": 0.0612, "low": 0.0605, "close": 0.0605, "volume": 298145.19, "close_time": 1772477999999, "quote_volume": 18137.173235, "trades": 802, "taker_buy_base": 196058.93, "taker_buy_quote": 11931.22933 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0605, "high": 0.0608, "low": 0.0602, "close": 0.0608, "volume": 268315.23, "close_time": 1772481599999, "quote_volume": 16242.31124, "trades": 599, "taker_buy_base": 164235.29, "taker_buy_quote": 9941.706664 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0608, "high": 0.0611, "low": 0.0603, "close": 0.0604, "volume": 378164.84, "close_time": 1772485199999, "quote_volume": 22921.279915, "trades": 628, "taker_buy_base": 231249.1, "taker_buy_quote": 14018.665598 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0603, "high": 0.0609, "low": 0.0602, "close": 0.0607, "volume": 157617.81, "close_time": 1772488799999, "quote_volume": 9542.667333, "trades": 348, "taker_buy_base": 111933.66, "taker_buy_quote": 6775.3887 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0608, "high": 0.0612, "low": 0.0607, "close": 0.0608, "volume": 126279.44, "close_time": 1772492399999, "quote_volume": 7694.120237, "trades": 337, "taker_buy_base": 100138.25, "taker_buy_quote": 6101.731527 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0608, "high": 0.0608, "low": 0.06, "close": 0.0601, "volume": 146747.24, "close_time": 1772495999999, "quote_volume": 8843.64133, "trades": 452, "taker_buy_base": 83890.06, "taker_buy_quote": 5056.728469 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0602, "high": 0.0603, "low": 0.0594, "close": 0.0603, "volume": 300304.25, "close_time": 1772499599999, "quote_volume": 17983.716483, "trades": 593, "taker_buy_base": 190482.07, "taker_buy_quote": 11414.042295 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0602, "high": 0.0605, "low": 0.0599, "close": 0.0602, "volume": 169879.08, "close_time": 1772503199999, "quote_volume": 10223.192759, "trades": 508, "taker_buy_base": 113119.16, "taker_buy_quote": 6808.887734 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0601, "high": 0.0601, "low": 0.0595, "close": 0.0597, "volume": 244846.87, "close_time": 1772506799999, "quote_volume": 14639.216599, "trades": 359, "taker_buy_base": 84783.96, "taker_buy_quote": 5068.135516 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0597, "high": 0.0601, "low": 0.0594, "close": 0.0601, "volume": 118292.29, "close_time": 1772510399999, "quote_volume": 7056.741388, "trades": 297, "taker_buy_base": 63371.88, "taker_buy_quote": 3785.412364 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0601, "high": 0.0602, "low": 0.0597, "close": 0.0599, "volume": 163821.8, "close_time": 1772513999999, "quote_volume": 9815.059737, "trades": 216, "taker_buy_base": 125789.74, "taker_buy_quote": 7537.832154 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0599, "high": 0.0603, "low": 0.0595, "close": 0.0599, "volume": 162772.55, "close_time": 1772517599999, "quote_volume": 9755.774882, "trades": 351, "taker_buy_base": 91228.03, "taker_buy_quote": 5470.755861 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0599, "high": 0.0602, "low": 0.0598, "close": 0.0602, "volume": 97697.62, "close_time": 1772521199999, "quote_volume": 5861.211897, "trades": 183, "taker_buy_base": 53945.59, "taker_buy_quote": 3237.739297 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0601, "high": 0.061, "low": 0.06, "close": 0.0608, "volume": 441890.52, "close_time": 1772524799999, "quote_volume": 26807.392406, "trades": 264, "taker_buy_base": 227367.47, "taker_buy_quote": 13772.67036 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0607, "high": 0.0607, "low": 0.059, "close": 0.059, "volume": 601052.37, "close_time": 1772528399999, "quote_volume": 35919.785583, "trades": 672, "taker_buy_base": 278106.96, "taker_buy_quote": 16612.961712 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.059, "high": 0.0594, "low": 0.0586, "close": 0.059, "volume": 378604.6, "close_time": 1772531999999, "quote_volume": 22335.721318, "trades": 473, "taker_buy_base": 233762.21, "taker_buy_quote": 13786.821118 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0589, "high": 0.0595, "low": 0.0587, "close": 0.0592, "volume": 464256.37, "close_time": 1772535599999, "quote_volume": 27456.78089, "trades": 758, "taker_buy_base": 262668.4, "taker_buy_quote": 15534.328164 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0593, "high": 0.0595, "low": 0.059, "close": 0.0595, "volume": 131991.92, "close_time": 1772539199999, "quote_volume": 7813.992466, "trades": 383, "taker_buy_base": 79398.81, "taker_buy_quote": 4700.05252 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0595, "high": 0.06, "low": 0.0593, "close": 0.0595, "volume": 184375.39, "close_time": 1772542799999, "quote_volume": 10999.7055, "trades": 241, "taker_buy_base": 100188.79, "taker_buy_quote": 5980.207752 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0594, "high": 0.0594, "low": 0.0589, "close": 0.0591, "volume": 112845.99, "close_time": 1772546399999, "quote_volume": 6660.186698, "trades": 202, "taker_buy_base": 63950.3, "taker_buy_quote": 3773.367668 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0591, "high": 0.0598, "low": 0.0589, "close": 0.0594, "volume": 237838.72, "close_time": 1772549999999, "quote_volume": 14103.924966, "trades": 513, "taker_buy_base": 156034.19, "taker_buy_quote": 9253.698935 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0594, "high": 0.0601, "low": 0.0592, "close": 0.0599, "volume": 716861.15, "close_time": 1772553599999, "quote_volume": 42749.093269, "trades": 1095, "taker_buy_base": 455719.96, "taker_buy_quote": 27179.238838 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0598, "high": 0.0609, "low": 0.0592, "close": 0.0598, "volume": 607136.81, "close_time": 1772557199999, "quote_volume": 36429.215802, "trades": 1576, "taker_buy_base": 357739.07, "taker_buy_quote": 21466.29233 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0598, "high": 0.06, "low": 0.059, "close": 0.0598, "volume": 537324.27, "close_time": 1772560799999, "quote_volume": 31938.90686, "trades": 964, "taker_buy_base": 262806.86, "taker_buy_quote": 15652.865195 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0598, "high": 0.0602, "low": 0.0595, "close": 0.0599, "volume": 344324.77, "close_time": 1772564399999, "quote_volume": 20634.362089, "trades": 633, "taker_buy_base": 225554.34, "taker_buy_quote": 13514.707927 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0598, "high": 0.0598, "low": 0.0593, "close": 0.0594, "volume": 242062.95, "close_time": 1772567999999, "quote_volume": 14418.459119, "trades": 495, "taker_buy_base": 155314.66, "taker_buy_quote": 9254.567021 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0594, "high": 0.0599, "low": 0.0593, "close": 0.0597, "volume": 313615.18, "close_time": 1772571599999, "quote_volume": 18687.3173, "trades": 741, "taker_buy_base": 219085.01, "taker_buy_quote": 13053.445756 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0597, "high": 0.0597, "low": 0.0591, "close": 0.0594, "volume": 251947.46, "close_time": 1772575199999, "quote_volume": 14947.924689, "trades": 510, "taker_buy_base": 98683.26, "taker_buy_quote": 5858.904394 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0594, "high": 0.06, "low": 0.0594, "close": 0.0597, "volume": 215212.3, "close_time": 1772578799999, "quote_volume": 12865.888237, "trades": 436, "taker_buy_base": 116177.13, "taker_buy_quote": 6947.128371 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0596, "high": 0.06, "low": 0.0595, "close": 0.0596, "volume": 103329.51, "close_time": 1772582399999, "quote_volume": 6166.608439, "trades": 352, "taker_buy_base": 73940.36, "taker_buy_quote": 4412.954546 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0596, "high": 0.0597, "low": 0.0588, "close": 0.0591, "volume": 252670.06, "close_time": 1772585999999, "quote_volume": 14967.426715, "trades": 629, "taker_buy_base": 145127.25, "taker_buy_quote": 8592.4477 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.059, "high": 0.0596, "low": 0.0589, "close": 0.059, "volume": 267484.92, "close_time": 1772589599999, "quote_volume": 15819.462036, "trades": 492, "taker_buy_base": 164871.23, "taker_buy_quote": 9757.329428 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.059, "high": 0.059, "low": 0.0587, "close": 0.0587, "volume": 168651.99, "close_time": 1772593199999, "quote_volume": 9917.598005, "trades": 256, "taker_buy_base": 70117.88, "taker_buy_quote": 4126.213245 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0586, "high": 0.0589, "low": 0.0578, "close": 0.0584, "volume": 362820.5, "close_time": 1772596799999, "quote_volume": 21126.304675, "trades": 696, "taker_buy_base": 212511.92, "taker_buy_quote": 12375.097339 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0585, "high": 0.0587, "low": 0.0582, "close": 0.0586, "volume": 223371.63, "close_time": 1772600399999, "quote_volume": 13044.662387, "trades": 378, "taker_buy_base": 126626.75, "taker_buy_quote": 7395.221745 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0586, "high": 0.0588, "low": 0.0583, "close": 0.0586, "volume": 120923.1, "close_time": 1772603999999, "quote_volume": 7089.27648, "trades": 276, "taker_buy_base": 78833.57, "taker_buy_quote": 4623.872917 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0586, "high": 0.0588, "low": 0.0583, "close": 0.0588, "volume": 81208.51, "close_time": 1772607599999, "quote_volume": 4755.011175, "trades": 191, "taker_buy_base": 42463.77, "taker_buy_quote": 2485.714105 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0588, "high": 0.0589, "low": 0.0582, "close": 0.0589, "volume": 339828.99, "close_time": 1772611199999, "quote_volume": 19881.520283, "trades": 302, "taker_buy_base": 102147.33, "taker_buy_quote": 5987.8364 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0588, "high": 0.0607, "low": 0.0585, "close": 0.0606, "volume": 723732.34, "close_time": 1772614799999, "quote_volume": 43056.130821, "trades": 566, "taker_buy_base": 457398.67, "taker_buy_quote": 27235.729939 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0605, "high": 0.0606, "low": 0.0599, "close": 0.0602, "volume": 272989.51, "close_time": 1772618399999, "quote_volume": 16446.179448, "trades": 422, "taker_buy_base": 106040.15, "taker_buy_quote": 6389.285968 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0603, "high": 0.0606, "low": 0.0598, "close": 0.0603, "volume": 346117.43, "close_time": 1772621999999, "quote_volume": 20864.320049, "trades": 408, "taker_buy_base": 209795.86, "taker_buy_quote": 12638.708198 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0604, "high": 0.0605, "low": 0.0594, "close": 0.0597, "volume": 320371.22, "close_time": 1772625599999, "quote_volume": 19219.709882, "trades": 386, "taker_buy_base": 79549.29, "taker_buy_quote": 4767.589991 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0596, "high": 0.0599, "low": 0.0592, "close": 0.0599, "volume": 108954.42, "close_time": 1772629199999, "quote_volume": 6484.461035, "trades": 274, "taker_buy_base": 61373.93, "taker_buy_quote": 3655.004542 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.06, "high": 0.0604, "low": 0.06, "close": 0.0604, "volume": 105861.09, "close_time": 1772632799999, "quote_volume": 6371.654948, "trades": 158, "taker_buy_base": 89891.63, "taker_buy_quote": 5411.394358 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0604, "high": 0.0614, "low": 0.0604, "close": 0.0606, "volume": 506757.09, "close_time": 1772636399999, "quote_volume": 30816.682704, "trades": 792, "taker_buy_base": 336598.81, "taker_buy_quote": 20460.099268 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0607, "high": 0.0615, "low": 0.0606, "close": 0.061, "volume": 542065.13, "close_time": 1772639999999, "quote_volume": 33069.612029, "trades": 724, "taker_buy_base": 326655.26, "taker_buy_quote": 19941.153337 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.061, "high": 0.0612, "low": 0.0603, "close": 0.0605, "volume": 540701.64, "close_time": 1772643599999, "quote_volume": 32852.879386, "trades": 923, "taker_buy_base": 291508.4, "taker_buy_quote": 17701.259023 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0604, "high": 0.0606, "low": 0.0598, "close": 0.0604, "volume": 304292.51, "close_time": 1772647199999, "quote_volume": 18317.545885, "trades": 558, "taker_buy_base": 153093.35, "taker_buy_quote": 9223.557669 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0604, "high": 0.061, "low": 0.06, "close": 0.0609, "volume": 338528.45, "close_time": 1772650799999, "quote_volume": 20471.309206, "trades": 501, "taker_buy_base": 220664.17, "taker_buy_quote": 13361.318548 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0609, "high": 0.0622, "low": 0.0607, "close": 0.0615, "volume": 630018.36, "close_time": 1772654399999, "quote_volume": 38769.297515, "trades": 767, "taker_buy_base": 303009.33, "taker_buy_quote": 18624.627226 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0614, "high": 0.0614, "low": 0.0606, "close": 0.0606, "volume": 212902.66, "close_time": 1772657999999, "quote_volume": 12996.307708, "trades": 339, "taker_buy_base": 113840.8, "taker_buy_quote": 6949.370036 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0607, "high": 0.0607, "low": 0.0602, "close": 0.0606, "volume": 239989.01, "close_time": 1772661599999, "quote_volume": 14505.240179, "trades": 324, "taker_buy_base": 136863.96, "taker_buy_quote": 8275.914516 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0606, "high": 0.0608, "low": 0.0601, "close": 0.0601, "volume": 78986.31, "close_time": 1772665199999, "quote_volume": 4776.554081, "trades": 150, "taker_buy_base": 33327.87, "taker_buy_quote": 2019.29713 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0602, "high": 0.0603, "low": 0.0598, "close": 0.0602, "volume": 139906.97, "close_time": 1772668799999, "quote_volume": 8400.788318, "trades": 517, "taker_buy_base": 110332.69, "taker_buy_quote": 6626.748732 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0602, "high": 0.0604, "low": 0.06, "close": 0.0603, "volume": 147523.72, "close_time": 1772672399999, "quote_volume": 8882.640966, "trades": 531, "taker_buy_base": 107930.53, "taker_buy_quote": 6499.852913 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0603, "high": 0.0605, "low": 0.0596, "close": 0.0598, "volume": 162321.15, "close_time": 1772675999999, "quote_volume": 9745.508241, "trades": 449, "taker_buy_base": 98449.45, "taker_buy_quote": 5912.236187 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0598, "high": 0.0601, "low": 0.0596, "close": 0.0599, "volume": 123739.68, "close_time": 1772679599999, "quote_volume": 7408.052809, "trades": 361, "taker_buy_base": 76498.14, "taker_buy_quote": 4582.154863 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0599, "high": 0.06, "low": 0.0593, "close": 0.0595, "volume": 369121.88, "close_time": 1772683199999, "quote_volume": 22013.816649, "trades": 801, "taker_buy_base": 99298.99, "taker_buy_quote": 5913.565037 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0595, "high": 0.0596, "low": 0.0593, "close": 0.0595, "volume": 124287.11, "close_time": 1772686799999, "quote_volume": 7388.544653, "trades": 252, "taker_buy_base": 68063.56, "taker_buy_quote": 4047.215857 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0595, "high": 0.0596, "low": 0.0591, "close": 0.0591, "volume": 169354.64, "close_time": 1772690399999, "quote_volume": 10026.388008, "trades": 261, "taker_buy_base": 111652.28, "taker_buy_quote": 6608.310865 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0592, "high": 0.0596, "low": 0.059, "close": 0.0596, "volume": 134844.9, "close_time": 1772693999999, "quote_volume": 7989.367918, "trades": 226, "taker_buy_base": 100001.27, "taker_buy_quote": 5928.608868 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.0596, "high": 0.0598, "low": 0.059, "close": 0.0594, "volume": 108767.55, "close_time": 1772697599999, "quote_volume": 6471.250992, "trades": 264, "taker_buy_base": 62254.72, "taker_buy_quote": 3705.059769 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0594, "high": 0.0596, "low": 0.0592, "close": 0.0596, "volume": 111031.46, "close_time": 1772701199999, "quote_volume": 6596.288715, "trades": 301, "taker_buy_base": 74068.94, "taker_buy_quote": 4402.040502 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.0597, "high": 0.0604, "low": 0.0597, "close": 0.0601, "volume": 123173.3, "close_time": 1772704799999, "quote_volume": 7400.702391, "trades": 230, "taker_buy_base": 64799.47, "taker_buy_quote": 3893.393967 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.06, "high": 0.0607, "low": 0.06, "close": 0.0606, "volume": 133649.48, "close_time": 1772708399999, "quote_volume": 8065.353792, "trades": 250, "taker_buy_base": 84715.95, "taker_buy_quote": 5111.252203 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0605, "high": 0.0606, "low": 0.0599, "close": 0.06, "volume": 168854.41, "close_time": 1772711999999, "quote_volume": 10179.880265, "trades": 243, "taker_buy_base": 57891.82, "taker_buy_quote": 3495.15219 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0601, "high": 0.0606, "low": 0.06, "close": 0.0605, "volume": 167497.83, "close_time": 1772715599999, "quote_volume": 10099.613272, "trades": 411, "taker_buy_base": 71844.39, "taker_buy_quote": 4337.671571 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0597, "close": 0.0601, "volume": 126894.27, "close_time": 1772719199999, "quote_volume": 7607.812818, "trades": 335, "taker_buy_base": 44308.95, "taker_buy_quote": 2656.917709 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0601, "high": 0.061, "low": 0.06, "close": 0.0609, "volume": 202241.24, "close_time": 1772722799999, "quote_volume": 12234.390909, "trades": 535, "taker_buy_base": 125329.25, "taker_buy_quote": 7589.48774 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0609, "high": 0.061, "low": 0.0595, "close": 0.0596, "volume": 272219.59, "close_time": 1772726399999, "quote_volume": 16345.275091, "trades": 525, "taker_buy_base": 130245.04, "taker_buy_quote": 7822.937411 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0585, "close": 0.059, "volume": 297755.2, "close_time": 1772729999999, "quote_volume": 17560.518221, "trades": 658, "taker_buy_base": 108481.81, "taker_buy_quote": 6393.724278 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0591, "high": 0.0592, "low": 0.0584, "close": 0.0588, "volume": 171531.29, "close_time": 1772733599999, "quote_volume": 10093.982677, "trades": 349, "taker_buy_base": 62412.82, "taker_buy_quote": 3669.021671 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0587, "high": 0.0593, "low": 0.0584, "close": 0.0592, "volume": 401027.69, "close_time": 1772737199999, "quote_volume": 23577.390457, "trades": 601, "taker_buy_base": 197058.42, "taker_buy_quote": 11610.064744 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0593, "high": 0.0601, "low": 0.0593, "close": 0.0595, "volume": 438683.51, "close_time": 1772740799999, "quote_volume": 26197.981133, "trades": 302, "taker_buy_base": 318790.32, "taker_buy_quote": 19026.824535 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0595, "high": 0.0599, "low": 0.0595, "close": 0.0599, "volume": 196301.8, "close_time": 1772744399999, "quote_volume": 11736.909651, "trades": 313, "taker_buy_base": 142903.47, "taker_buy_quote": 8546.360538 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0599, "high": 0.06, "low": 0.0595, "close": 0.0596, "volume": 68932.67, "close_time": 1772747999999, "quote_volume": 4116.073055, "trades": 136, "taker_buy_base": 30188.11, "taker_buy_quote": 1802.576463 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0597, "high": 0.0597, "low": 0.0594, "close": 0.0595, "volume": 48539.98, "close_time": 1772751599999, "quote_volume": 2891.601853, "trades": 94, "taker_buy_base": 13382.12, "taker_buy_quote": 797.923618 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0594, "high": 0.0596, "low": 0.0593, "close": 0.0596, "volume": 81522.0, "close_time": 1772755199999, "quote_volume": 4847.992045, "trades": 143, "taker_buy_base": 59330.43, "taker_buy_quote": 3529.574729 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0596, "high": 0.0601, "low": 0.0595, "close": 0.0599, "volume": 76936.17, "close_time": 1772758799999, "quote_volume": 4602.732438, "trades": 163, "taker_buy_base": 34894.68, "taker_buy_quote": 2088.329862 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0598, "high": 0.0603, "low": 0.0597, "close": 0.0602, "volume": 167786.33, "close_time": 1772762399999, "quote_volume": 10069.005509, "trades": 430, "taker_buy_base": 49675.84, "taker_buy_quote": 2979.407502 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0602, "high": 0.0606, "low": 0.0601, "close": 0.0603, "volume": 141748.41, "close_time": 1772765999999, "quote_volume": 8555.619002, "trades": 239, "taker_buy_base": 92918.55, "taker_buy_quote": 5608.859467 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0604, "high": 0.0605, "low": 0.0602, "close": 0.0604, "volume": 76712.87, "close_time": 1772769599999, "quote_volume": 4629.920289, "trades": 134, "taker_buy_base": 28532.52, "taker_buy_quote": 1724.940668 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0597, "close": 0.0601, "volume": 205280.64, "close_time": 1772773199999, "quote_volume": 12341.159848, "trades": 395, "taker_buy_base": 117490.93, "taker_buy_quote": 7062.810891 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.0601, "high": 0.0605, "low": 0.0599, "close": 0.0605, "volume": 82992.35, "close_time": 1772776799999, "quote_volume": 4992.623524, "trades": 165, "taker_buy_base": 37799.33, "taker_buy_quote": 2276.036721 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0605, "high": 0.0613, "low": 0.0605, "close": 0.061, "volume": 223977.84, "close_time": 1772780399999, "quote_volume": 13596.989438, "trades": 221, "taker_buy_base": 83393.24, "taker_buy_quote": 5077.495033 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.061, "high": 0.0615, "low": 0.061, "close": 0.0611, "volume": 207301.62, "close_time": 1772783999999, "quote_volume": 12678.423461, "trades": 252, "taker_buy_base": 77420.45, "taker_buy_quote": 4738.369656 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0611, "high": 0.0611, "low": 0.0601, "close": 0.0601, "volume": 114367.03, "close_time": 1772787599999, "quote_volume": 6937.990453, "trades": 196, "taker_buy_base": 17300.38, "taker_buy_quote": 1050.338921 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0601, "high": 0.0601, "low": 0.0592, "close": 0.0597, "volume": 294874.18, "close_time": 1772791199999, "quote_volume": 17594.011754, "trades": 472, "taker_buy_base": 134212.19, "taker_buy_quote": 8008.184735 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0596, "high": 0.0599, "low": 0.0596, "close": 0.0596, "volume": 76387.01, "close_time": 1772794799999, "quote_volume": 4561.683861, "trades": 202, "taker_buy_base": 41665.67, "taker_buy_quote": 2489.911404 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0595, "high": 0.0596, "low": 0.059, "close": 0.059, "volume": 67782.92, "close_time": 1772798399999, "quote_volume": 4023.482505, "trades": 178, "taker_buy_base": 20745.47, "taker_buy_quote": 1230.824392 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.059, "high": 0.0598, "low": 0.0588, "close": 0.0596, "volume": 266868.64, "close_time": 1772801999999, "quote_volume": 15799.781915, "trades": 321, "taker_buy_base": 123490.97, "taker_buy_quote": 7318.131543 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0597, "high": 0.0604, "low": 0.0591, "close": 0.0591, "volume": 363039.83, "close_time": 1772805599999, "quote_volume": 21763.747591, "trades": 561, "taker_buy_base": 157570.39, "taker_buy_quote": 9448.981938 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.059, "high": 0.0594, "low": 0.0585, "close": 0.0588, "volume": 495663.12, "close_time": 1772809199999, "quote_volume": 29245.930021, "trades": 963, "taker_buy_base": 283919.31, "taker_buy_quote": 16758.55676 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0588, "high": 0.0591, "low": 0.0579, "close": 0.058, "volume": 288905.91, "close_time": 1772812799999, "quote_volume": 16896.698191, "trades": 613, "taker_buy_base": 129065.37, "taker_buy_quote": 7554.495038 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0581, "high": 0.0584, "low": 0.0578, "close": 0.0579, "volume": 256585.09, "close_time": 1772816399999, "quote_volume": 14915.472227, "trades": 416, "taker_buy_base": 135107.77, "taker_buy_quote": 7861.664779 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0579, "high": 0.0583, "low": 0.0576, "close": 0.0576, "volume": 200244.78, "close_time": 1772819999999, "quote_volume": 11585.694448, "trades": 596, "taker_buy_base": 148979.34, "taker_buy_quote": 8619.086004 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0575, "high": 0.058, "low": 0.0573, "close": 0.0575, "volume": 311412.54, "close_time": 1772823599999, "quote_volume": 17927.953619, "trades": 595, "taker_buy_base": 139236.88, "taker_buy_quote": 8025.554295 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0575, "high": 0.0578, "low": 0.0567, "close": 0.0568, "volume": 163471.23, "close_time": 1772827199999, "quote_volume": 9360.500668, "trades": 379, "taker_buy_base": 80710.03, "taker_buy_quote": 4626.511733 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0569, "high": 0.0569, "low": 0.0561, "close": 0.0567, "volume": 460128.37, "close_time": 1772830799999, "quote_volume": 25986.38421, "trades": 539, "taker_buy_base": 215519.81, "taker_buy_quote": 12181.576965 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0566, "high": 0.0568, "low": 0.0564, "close": 0.0565, "volume": 190535.95, "close_time": 1772834399999, "quote_volume": 10773.14287, "trades": 340, "taker_buy_base": 129964.98, "taker_buy_quote": 7352.222431 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0565, "high": 0.057, "low": 0.0564, "close": 0.0568, "volume": 151339.73, "close_time": 1772837999999, "quote_volume": 8572.477133, "trades": 332, "taker_buy_base": 118575.17, "taker_buy_quote": 6717.370345 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0568, "high": 0.0569, "low": 0.0566, "close": 0.0567, "volume": 75154.26, "close_time": 1772841599999, "quote_volume": 4262.433028, "trades": 203, "taker_buy_base": 36578.84, "taker_buy_quote": 2075.777451 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0567, "high": 0.057, "low": 0.0564, "close": 0.057, "volume": 112730.64, "close_time": 1772845199999, "quote_volume": 6398.372883, "trades": 225, "taker_buy_base": 99699.24, "taker_buy_quote": 5661.082311 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.057, "high": 0.0571, "low": 0.0568, "close": 0.0571, "volume": 116617.51, "close_time": 1772848799999, "quote_volume": 6647.912464, "trades": 183, "taker_buy_base": 89775.61, "taker_buy_quote": 5119.449077 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0571, "high": 0.0572, "low": 0.0569, "close": 0.0571, "volume": 158396.03, "close_time": 1772852399999, "quote_volume": 9043.026307, "trades": 301, "taker_buy_base": 141006.49, "taker_buy_quote": 8051.566979 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0571, "high": 0.0577, "low": 0.0571, "close": 0.0577, "volume": 219842.89, "close_time": 1772855999999, "quote_volume": 12617.141135, "trades": 238, "taker_buy_base": 146324.44, "taker_buy_quote": 8401.370794 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0577, "high": 0.058, "low": 0.0576, "close": 0.0579, "volume": 184512.53, "close_time": 1772859599999, "quote_volume": 10658.491555, "trades": 398, "taker_buy_base": 97130.61, "taker_buy_quote": 5612.132993 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0578, "high": 0.058, "low": 0.0572, "close": 0.0573, "volume": 111706.49, "close_time": 1772863199999, "quote_volume": 6435.126255, "trades": 173, "taker_buy_base": 33298.64, "taker_buy_quote": 1917.276685 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0572, "high": 0.0573, "low": 0.0568, "close": 0.0568, "volume": 182773.89, "close_time": 1772866799999, "quote_volume": 10464.400126, "trades": 342, "taker_buy_base": 133385.0, "taker_buy_quote": 7640.251016 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0568, "high": 0.0571, "low": 0.0565, "close": 0.0571, "volume": 179868.81, "close_time": 1772870399999, "quote_volume": 10227.838524, "trades": 375, "taker_buy_base": 141191.44, "taker_buy_quote": 8032.998348 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.057, "high": 0.0573, "low": 0.0569, "close": 0.0572, "volume": 60495.22, "close_time": 1772873999999, "quote_volume": 3458.248562, "trades": 113, "taker_buy_base": 36825.78, "taker_buy_quote": 2106.276508 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0572, "high": 0.0577, "low": 0.0572, "close": 0.0577, "volume": 98578.31, "close_time": 1772877599999, "quote_volume": 5664.38016, "trades": 119, "taker_buy_base": 66082.75, "taker_buy_quote": 3796.0079 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0577, "high": 0.0577, "low": 0.0575, "close": 0.0575, "volume": 62895.15, "close_time": 1772881199999, "quote_volume": 3624.534755, "trades": 187, "taker_buy_base": 39438.12, "taker_buy_quote": 2273.546785 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0575, "high": 0.0579, "low": 0.0574, "close": 0.0576, "volume": 69891.5, "close_time": 1772884799999, "quote_volume": 4028.674849, "trades": 223, "taker_buy_base": 43132.98, "taker_buy_quote": 2487.852896 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0575, "high": 0.0576, "low": 0.0571, "close": 0.0571, "volume": 27967.55, "close_time": 1772888399999, "quote_volume": 1604.353169, "trades": 98, "taker_buy_base": 432.33, "taker_buy_quote": 24.823674 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0572, "high": 0.0574, "low": 0.0571, "close": 0.0572, "volume": 99941.98, "close_time": 1772891999999, "quote_volume": 5722.355949, "trades": 203, "taker_buy_base": 65852.19, "taker_buy_quote": 3772.367016 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0566, "close": 0.0569, "volume": 276534.01, "close_time": 1772895599999, "quote_volume": 15707.616041, "trades": 507, "taker_buy_base": 177290.95, "taker_buy_quote": 10075.78585 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0563, "close": 0.0566, "volume": 48806.48, "close_time": 1772899199999, "quote_volume": 2762.776658, "trades": 128, "taker_buy_base": 21910.66, "taker_buy_quote": 1240.314558 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0561, "close": 0.0564, "volume": 185635.45, "close_time": 1772902799999, "quote_volume": 10447.587125, "trades": 324, "taker_buy_base": 74246.83, "taker_buy_quote": 4182.150879 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0564, "high": 0.0567, "low": 0.0564, "close": 0.0567, "volume": 48648.76, "close_time": 1772906399999, "quote_volume": 2753.25901, "trades": 88, "taker_buy_base": 23203.6, "taker_buy_quote": 1312.641515 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0565, "high": 0.0565, "low": 0.0561, "close": 0.0564, "volume": 181100.04, "close_time": 1772909999999, "quote_volume": 10203.411882, "trades": 192, "taker_buy_base": 77304.81, "taker_buy_quote": 4360.213731 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0564, "high": 0.0565, "low": 0.0559, "close": 0.0561, "volume": 208459.24, "close_time": 1772913599999, "quote_volume": 11703.937058, "trades": 467, "taker_buy_base": 54301.96, "taker_buy_quote": 3053.09081 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0561, "high": 0.0564, "low": 0.0561, "close": 0.0562, "volume": 63593.02, "close_time": 1772917199999, "quote_volume": 3577.2695, "trades": 173, "taker_buy_base": 45428.23, "taker_buy_quote": 2556.037147 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0563, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 32230.73, "close_time": 1772920799999, "quote_volume": 1815.115513, "trades": 133, "taker_buy_base": 23356.07, "taker_buy_quote": 1315.621822 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0564, "high": 0.0565, "low": 0.0556, "close": 0.0557, "volume": 151691.13, "close_time": 1772924399999, "quote_volume": 8471.685988, "trades": 258, "taker_buy_base": 102025.25, "taker_buy_quote": 5696.688129 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0556, "high": 0.056, "low": 0.0556, "close": 0.0559, "volume": 20728.47, "close_time": 1772927999999, "quote_volume": 1157.858082, "trades": 64, "taker_buy_base": 16457.58, "taker_buy_quote": 919.347534 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0559, "high": 0.056, "low": 0.0553, "close": 0.0553, "volume": 196034.77, "close_time": 1772931599999, "quote_volume": 10901.535198, "trades": 211, "taker_buy_base": 124002.05, "taker_buy_quote": 6900.059212 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0553, "high": 0.0554, "low": 0.0546, "close": 0.0548, "volume": 403588.47, "close_time": 1772935199999, "quote_volume": 22180.384972, "trades": 434, "taker_buy_base": 120807.01, "taker_buy_quote": 6632.001012 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0548, "high": 0.055, "low": 0.0543, "close": 0.0544, "volume": 213703.75, "close_time": 1772938799999, "quote_volume": 11675.063664, "trades": 630, "taker_buy_base": 132043.9, "taker_buy_quote": 7215.292349 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0544, "high": 0.0546, "low": 0.0544, "close": 0.0546, "volume": 57630.14, "close_time": 1772942399999, "quote_volume": 3140.673455, "trades": 131, "taker_buy_base": 54780.73, "taker_buy_quote": 2985.593572 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0546, "high": 0.0546, "low": 0.0541, "close": 0.0542, "volume": 85474.84, "close_time": 1772945999999, "quote_volume": 4651.008662, "trades": 164, "taker_buy_base": 38459.33, "taker_buy_quote": 2091.430507 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0542, "high": 0.0547, "low": 0.0541, "close": 0.0544, "volume": 141911.52, "close_time": 1772949599999, "quote_volume": 7723.258561, "trades": 315, "taker_buy_base": 59017.24, "taker_buy_quote": 3215.083789 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0543, "high": 0.0548, "low": 0.0541, "close": 0.0548, "volume": 114638.16, "close_time": 1772953199999, "quote_volume": 6237.517425, "trades": 502, "taker_buy_base": 99875.33, "taker_buy_quote": 5437.157854 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0548, "high": 0.0551, "low": 0.0546, "close": 0.055, "volume": 145004.27, "close_time": 1772956799999, "quote_volume": 7946.652859, "trades": 402, "taker_buy_base": 104584.02, "taker_buy_quote": 5734.640271 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.055, "high": 0.055, "low": 0.0547, "close": 0.0548, "volume": 279825.02, "close_time": 1772960399999, "quote_volume": 15315.777745, "trades": 372, "taker_buy_base": 173662.73, "taker_buy_quote": 9506.207054 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0548, "high": 0.0549, "low": 0.0546, "close": 0.0549, "volume": 116080.94, "close_time": 1772963999999, "quote_volume": 6352.628071, "trades": 150, "taker_buy_base": 22697.78, "taker_buy_quote": 1243.310095 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0549, "high": 0.0556, "low": 0.0549, "close": 0.0556, "volume": 183647.23, "close_time": 1772967599999, "quote_volume": 10142.830923, "trades": 233, "taker_buy_base": 142359.47, "taker_buy_quote": 7867.179929 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0556, "high": 0.0557, "low": 0.0551, "close": 0.0555, "volume": 100742.42, "close_time": 1772971199999, "quote_volume": 5582.667441, "trades": 245, "taker_buy_base": 65699.41, "taker_buy_quote": 3641.943811 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0554, "high": 0.0557, "low": 0.0548, "close": 0.0555, "volume": 104848.18, "close_time": 1772974799999, "quote_volume": 5798.785452, "trades": 293, "taker_buy_base": 63659.06, "taker_buy_quote": 3521.387325 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0555, "high": 0.0559, "low": 0.0549, "close": 0.0558, "volume": 315271.24, "close_time": 1772978399999, "quote_volume": 17489.718072, "trades": 510, "taker_buy_base": 187751.25, "taker_buy_quote": 10413.125667 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0559, "high": 0.0561, "low": 0.0554, "close": 0.0557, "volume": 77935.53, "close_time": 1772981999999, "quote_volume": 4340.232066, "trades": 322, "taker_buy_base": 38383.04, "taker_buy_quote": 2137.782088 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0549, "close": 0.0551, "volume": 100635.64, "close_time": 1772985599999, "quote_volume": 5553.289551, "trades": 289, "taker_buy_base": 44634.37, "taker_buy_quote": 2460.959239 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.055, "high": 0.055, "low": 0.0543, "close": 0.0544, "volume": 204584.52, "close_time": 1772989199999, "quote_volume": 11186.898634, "trades": 311, "taker_buy_base": 46679.9, "taker_buy_quote": 2552.478129 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0545, "high": 0.0552, "low": 0.0544, "close": 0.0549, "volume": 286406.74, "close_time": 1772992799999, "quote_volume": 15749.673187, "trades": 287, "taker_buy_base": 236335.6, "taker_buy_quote": 13002.427273 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.055, "high": 0.055, "low": 0.0547, "close": 0.055, "volume": 73967.46, "close_time": 1772996399999, "quote_volume": 4059.876073, "trades": 170, "taker_buy_base": 31373.14, "taker_buy_quote": 1723.084254 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.055, "high": 0.0558, "low": 0.055, "close": 0.0555, "volume": 87291.31, "close_time": 1772999999999, "quote_volume": 4835.754391, "trades": 241, "taker_buy_base": 67631.43, "taker_buy_quote": 3744.206994 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0552, "close": 0.0554, "volume": 113782.33, "close_time": 1773003599999, "quote_volume": 6305.406042, "trades": 226, "taker_buy_base": 27592.51, "taker_buy_quote": 1529.401228 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0553, "high": 0.0554, "low": 0.0549, "close": 0.0554, "volume": 95468.61, "close_time": 1773007199999, "quote_volume": 5258.510885, "trades": 201, "taker_buy_base": 32122.77, "taker_buy_quote": 1772.639199 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0553, "high": 0.0557, "low": 0.0543, "close": 0.0556, "volume": 497694.61, "close_time": 1773010799999, "quote_volume": 27297.259523, "trades": 913, "taker_buy_base": 311579.59, "taker_buy_quote": 17089.897317 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0556, "high": 0.0558, "low": 0.0553, "close": 0.0557, "volume": 226440.85, "close_time": 1773014399999, "quote_volume": 12590.258835, "trades": 542, "taker_buy_base": 128097.37, "taker_buy_quote": 7124.966596 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0557, "high": 0.0565, "low": 0.0556, "close": 0.0562, "volume": 196274.08, "close_time": 1773017999999, "quote_volume": 11001.812526, "trades": 516, "taker_buy_base": 123012.96, "taker_buy_quote": 6897.197707 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0561, "high": 0.0565, "low": 0.0558, "close": 0.0561, "volume": 214182.62, "close_time": 1773021599999, "quote_volume": 12030.837711, "trades": 471, "taker_buy_base": 126832.8, "taker_buy_quote": 7121.345725 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.056, "high": 0.0564, "low": 0.0558, "close": 0.0562, "volume": 99664.86, "close_time": 1773025199999, "quote_volume": 5581.921981, "trades": 225, "taker_buy_base": 52974.21, "taker_buy_quote": 2966.776006 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0562, "high": 0.057, "low": 0.0562, "close": 0.0563, "volume": 187081.13, "close_time": 1773028799999, "quote_volume": 10603.596226, "trades": 504, "taker_buy_base": 92823.33, "taker_buy_quote": 5258.09577 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0563, "high": 0.057, "low": 0.0563, "close": 0.0566, "volume": 72704.89, "close_time": 1773032399999, "quote_volume": 4120.265977, "trades": 174, "taker_buy_base": 47611.24, "taker_buy_quote": 2700.37922 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0566, "high": 0.0575, "low": 0.0566, "close": 0.0572, "volume": 149912.76, "close_time": 1773035999999, "quote_volume": 8559.337511, "trades": 419, "taker_buy_base": 95311.37, "taker_buy_quote": 5441.788935 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0573, "high": 0.0576, "low": 0.0568, "close": 0.0568, "volume": 470594.36, "close_time": 1773039599999, "quote_volume": 26930.033617, "trades": 670, "taker_buy_base": 193477.01, "taker_buy_quote": 11079.427881 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0564, "close": 0.0566, "volume": 84775.55, "close_time": 1773043199999, "quote_volume": 4804.486629, "trades": 302, "taker_buy_base": 42800.94, "taker_buy_quote": 2425.178065 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0567, "high": 0.0569, "low": 0.0565, "close": 0.0565, "volume": 95512.2, "close_time": 1773046799999, "quote_volume": 5409.400582, "trades": 188, "taker_buy_base": 33311.86, "taker_buy_quote": 1888.759164 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0564, "high": 0.057, "low": 0.0562, "close": 0.0568, "volume": 101492.4, "close_time": 1773050399999, "quote_volume": 5754.186642, "trades": 293, "taker_buy_base": 64607.34, "taker_buy_quote": 3669.060475 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0569, "high": 0.0572, "low": 0.0564, "close": 0.0564, "volume": 153859.8, "close_time": 1773053999999, "quote_volume": 8747.14945, "trades": 353, "taker_buy_base": 27906.44, "taker_buy_quote": 1583.630988 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0563, "high": 0.0564, "low": 0.056, "close": 0.0564, "volume": 104636.08, "close_time": 1773057599999, "quote_volume": 5883.447682, "trades": 131, "taker_buy_base": 71761.33, "taker_buy_quote": 4039.097918 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0565, "high": 0.057, "low": 0.0565, "close": 0.0567, "volume": 143744.86, "close_time": 1773061199999, "quote_volume": 8169.789395, "trades": 190, "taker_buy_base": 112337.67, "taker_buy_quote": 6386.910869 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0567, "high": 0.0571, "low": 0.0566, "close": 0.0568, "volume": 161864.57, "close_time": 1773064799999, "quote_volume": 9198.396517, "trades": 449, "taker_buy_base": 48901.73, "taker_buy_quote": 2781.428183 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0562, "close": 0.0564, "volume": 281958.48, "close_time": 1773068399999, "quote_volume": 15920.93153, "trades": 422, "taker_buy_base": 90587.59, "taker_buy_quote": 5125.123315 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0559, "close": 0.0562, "volume": 222789.15, "close_time": 1773071999999, "quote_volume": 12512.657425, "trades": 269, "taker_buy_base": 54223.62, "taker_buy_quote": 3044.758622 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0562, "high": 0.0563, "low": 0.0558, "close": 0.0561, "volume": 246354.3, "close_time": 1773075599999, "quote_volume": 13811.901265, "trades": 466, "taker_buy_base": 137774.36, "taker_buy_quote": 7727.321249 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0561, "high": 0.0562, "low": 0.0559, "close": 0.0562, "volume": 89053.7, "close_time": 1773079199999, "quote_volume": 4991.437198, "trades": 256, "taker_buy_base": 72156.23, "taker_buy_quote": 4044.529512 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0561, "high": 0.0562, "low": 0.0558, "close": 0.0559, "volume": 133644.2, "close_time": 1773082799999, "quote_volume": 7480.863642, "trades": 323, "taker_buy_base": 85443.04, "taker_buy_quote": 4786.514644 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.056, "high": 0.0566, "low": 0.0555, "close": 0.056, "volume": 344655.02, "close_time": 1773086399999, "quote_volume": 19273.295069, "trades": 587, "taker_buy_base": 238210.62, "taker_buy_quote": 13324.139745 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0554, "close": 0.0556, "volume": 79772.17, "close_time": 1773089999999, "quote_volume": 4438.562129, "trades": 386, "taker_buy_base": 60296.35, "taker_buy_quote": 3354.33447 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0556, "high": 0.0559, "low": 0.0555, "close": 0.0557, "volume": 122464.28, "close_time": 1773093599999, "quote_volume": 6818.02932, "trades": 266, "taker_buy_base": 95640.46, "taker_buy_quote": 5324.193535 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0553, "close": 0.0554, "volume": 83965.05, "close_time": 1773097199999, "quote_volume": 4663.194985, "trades": 166, "taker_buy_base": 62107.62, "taker_buy_quote": 3449.300257 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0554, "high": 0.0559, "low": 0.0554, "close": 0.0558, "volume": 140903.45, "close_time": 1773100799999, "quote_volume": 7831.385659, "trades": 233, "taker_buy_base": 104789.9, "taker_buy_quote": 5828.316449 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0557, "high": 0.0565, "low": 0.0556, "close": 0.0564, "volume": 313292.05, "close_time": 1773104399999, "quote_volume": 17554.670705, "trades": 756, "taker_buy_base": 214031.24, "taker_buy_quote": 11999.342573 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0557, "close": 0.0559, "volume": 201927.96, "close_time": 1773107999999, "quote_volume": 11296.70339, "trades": 441, "taker_buy_base": 99743.37, "taker_buy_quote": 5584.982866 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0558, "high": 0.0564, "low": 0.0555, "close": 0.0558, "volume": 455136.6, "close_time": 1773111599999, "quote_volume": 25437.588209, "trades": 759, "taker_buy_base": 161140.74, "taker_buy_quote": 9018.615264 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0553, "close": 0.0553, "volume": 273966.86, "close_time": 1773115199999, "quote_volume": 15209.020775, "trades": 657, "taker_buy_base": 155675.77, "taker_buy_quote": 8641.727899 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0552, "high": 0.0561, "low": 0.0552, "close": 0.0561, "volume": 168790.72, "close_time": 1773118799999, "quote_volume": 9379.307635, "trades": 425, "taker_buy_base": 123111.95, "taker_buy_quote": 6847.879853 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0554, "close": 0.0555, "volume": 105883.26, "close_time": 1773122399999, "quote_volume": 5901.88215, "trades": 453, "taker_buy_base": 66207.14, "taker_buy_quote": 3687.95871 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0555, "high": 0.0555, "low": 0.0552, "close": 0.0553, "volume": 173604.82, "close_time": 1773125999999, "quote_volume": 9608.824497, "trades": 394, "taker_buy_base": 138825.98, "taker_buy_quote": 7684.519408 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0552, "high": 0.0557, "low": 0.0551, "close": 0.0555, "volume": 375623.51, "close_time": 1773129599999, "quote_volume": 20791.544698, "trades": 449, "taker_buy_base": 311840.12, "taker_buy_quote": 17264.165383 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0556, "high": 0.0558, "low": 0.0554, "close": 0.0557, "volume": 231461.57, "close_time": 1773133199999, "quote_volume": 12874.230913, "trades": 428, "taker_buy_base": 138089.04, "taker_buy_quote": 7683.692787 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0557, "high": 0.056, "low": 0.0555, "close": 0.0556, "volume": 228201.44, "close_time": 1773136799999, "quote_volume": 12718.022368, "trades": 448, "taker_buy_base": 113162.72, "taker_buy_quote": 6315.928385 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0556, "high": 0.0557, "low": 0.0552, "close": 0.0557, "volume": 248311.26, "close_time": 1773140399999, "quote_volume": 13751.832593, "trades": 468, "taker_buy_base": 188837.58, "taker_buy_quote": 10458.887287 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0557, "high": 0.0559, "low": 0.0554, "close": 0.0557, "volume": 206203.09, "close_time": 1773143999999, "quote_volume": 11457.769587, "trades": 480, "taker_buy_base": 140396.1, "taker_buy_quote": 7804.579164 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0558, "high": 0.0584, "low": 0.0557, "close": 0.0581, "volume": 1926365.52, "close_time": 1773147599999, "quote_volume": 110500.513036, "trades": 2011, "taker_buy_base": 930192.0, "taker_buy_quote": 53353.527588 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.058, "high": 0.0599, "low": 0.058, "close": 0.0598, "volume": 2374050.87, "close_time": 1773151199999, "quote_volume": 140070.960312, "trades": 2704, "taker_buy_base": 1376191.47, "taker_buy_quote": 81276.113628 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0597, "high": 0.0627, "low": 0.0586, "close": 0.0624, "volume": 8452333.11, "close_time": 1773154799999, "quote_volume": 514337.065153, "trades": 10376, "taker_buy_base": 4717748.86, "taker_buy_quote": 287792.993425 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0624, "high": 0.0633, "low": 0.0608, "close": 0.0629, "volume": 4670517.94, "close_time": 1773158399999, "quote_volume": 289580.519705, "trades": 3599, "taker_buy_base": 2255346.61, "taker_buy_quote": 140275.882345 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0629, "high": 0.0629, "low": 0.0601, "close": 0.0607, "volume": 2814188.93, "close_time": 1773161999999, "quote_volume": 172002.998873, "trades": 2141, "taker_buy_base": 1187303.15, "taker_buy_quote": 72396.695434 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0606, "high": 0.063, "low": 0.0603, "close": 0.0611, "volume": 3186370.98, "close_time": 1773165599999, "quote_volume": 195984.505282, "trades": 1693, "taker_buy_base": 1463139.0, "taker_buy_quote": 90062.998146 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0612, "high": 0.0621, "low": 0.0599, "close": 0.0611, "volume": 2059206.51, "close_time": 1773169199999, "quote_volume": 125748.307716, "trades": 2151, "taker_buy_base": 939989.55, "taker_buy_quote": 57486.161075 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0613, "high": 0.0614, "low": 0.0601, "close": 0.0602, "volume": 510911.2, "close_time": 1773172799999, "quote_volume": 30960.2192, "trades": 869, "taker_buy_base": 197704.86, "taker_buy_quote": 11986.467814 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0602, "high": 0.0613, "low": 0.0599, "close": 0.0604, "volume": 1016212.26, "close_time": 1773176399999, "quote_volume": 61496.547841, "trades": 917, "taker_buy_base": 492840.54, "taker_buy_quote": 29916.969756 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0602, "high": 0.0605, "low": 0.0591, "close": 0.0591, "volume": 962680.45, "close_time": 1773179999999, "quote_volume": 57463.664819, "trades": 1083, "taker_buy_base": 277818.42, "taker_buy_quote": 16603.168356 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0591, "high": 0.0596, "low": 0.0588, "close": 0.0595, "volume": 745459.82, "close_time": 1773183599999, "quote_volume": 44070.070876, "trades": 1277, "taker_buy_base": 398540.49, "taker_buy_quote": 23587.758862 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0595, "high": 0.06, "low": 0.0592, "close": 0.0594, "volume": 589418.94, "close_time": 1773187199999, "quote_volume": 35150.619566, "trades": 528, "taker_buy_base": 263787.33, "taker_buy_quote": 15756.943723 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0594, "high": 0.0617, "low": 0.0593, "close": 0.0614, "volume": 1298635.34, "close_time": 1773190799999, "quote_volume": 78981.479819, "trades": 1757, "taker_buy_base": 805897.94, "taker_buy_quote": 48986.237125 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0614, "high": 0.0618, "low": 0.0606, "close": 0.0612, "volume": 1048617.06, "close_time": 1773194399999, "quote_volume": 64155.282802, "trades": 984, "taker_buy_base": 550873.45, "taker_buy_quote": 33722.419487 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0612, "high": 0.0615, "low": 0.0607, "close": 0.0608, "volume": 722474.33, "close_time": 1773197999999, "quote_volume": 44166.857249, "trades": 833, "taker_buy_base": 392108.68, "taker_buy_quote": 23999.035687 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0609, "high": 0.0609, "low": 0.0598, "close": 0.0599, "volume": 298157.18, "close_time": 1773201599999, "quote_volume": 17956.187797, "trades": 389, "taker_buy_base": 102745.06, "taker_buy_quote": 6192.735316 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0599, "high": 0.0607, "low": 0.0595, "close": 0.0603, "volume": 428271.3, "close_time": 1773205199999, "quote_volume": 25665.802059, "trades": 492, "taker_buy_base": 218237.6, "taker_buy_quote": 13103.387282 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0602, "high": 0.0605, "low": 0.0592, "close": 0.06, "volume": 834310.05, "close_time": 1773208799999, "quote_volume": 50003.508097, "trades": 1108, "taker_buy_base": 255341.51, "taker_buy_quote": 15305.667355 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0601, "high": 0.0619, "low": 0.0597, "close": 0.0612, "volume": 1110782.83, "close_time": 1773212399999, "quote_volume": 67947.817723, "trades": 1480, "taker_buy_base": 589386.79, "taker_buy_quote": 36094.669676 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0613, "high": 0.0623, "low": 0.0603, "close": 0.0618, "volume": 1275711.55, "close_time": 1773215999999, "quote_volume": 78110.656338, "trades": 1282, "taker_buy_base": 665074.91, "taker_buy_quote": 40757.321632 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0619, "high": 0.0623, "low": 0.06, "close": 0.0607, "volume": 2139505.21, "close_time": 1773219599999, "quote_volume": 130010.984017, "trades": 2116, "taker_buy_base": 1037784.12, "taker_buy_quote": 63198.306349 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0607, "high": 0.0608, "low": 0.06, "close": 0.0601, "volume": 826906.28, "close_time": 1773223199999, "quote_volume": 49975.124914, "trades": 1246, "taker_buy_base": 405455.0, "taker_buy_quote": 24532.02485 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.06, "high": 0.061, "low": 0.0597, "close": 0.06, "volume": 1069285.56, "close_time": 1773226799999, "quote_volume": 64297.764226, "trades": 1543, "taker_buy_base": 555543.92, "taker_buy_quote": 33455.615246 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.06, "high": 0.0608, "low": 0.0594, "close": 0.06, "volume": 1898215.49, "close_time": 1773230399999, "quote_volume": 114306.309964, "trades": 1798, "taker_buy_base": 1077381.08, "taker_buy_quote": 64839.650102 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.06, "high": 0.0607, "low": 0.0595, "close": 0.0602, "volume": 1107468.28, "close_time": 1773233999999, "quote_volume": 66563.909009, "trades": 1197, "taker_buy_base": 331097.26, "taker_buy_quote": 19922.236852 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0602, "high": 0.061, "low": 0.0601, "close": 0.0603, "volume": 1331181.42, "close_time": 1773237599999, "quote_volume": 80810.738892, "trades": 1319, "taker_buy_base": 655666.0, "taker_buy_quote": 39826.542083 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0604, "high": 0.0609, "low": 0.06, "close": 0.0602, "volume": 1013382.42, "close_time": 1773241199999, "quote_volume": 61212.43194, "trades": 992, "taker_buy_base": 409910.15, "taker_buy_quote": 24750.070514 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0602, "high": 0.0606, "low": 0.0589, "close": 0.0598, "volume": 1260637.4, "close_time": 1773244799999, "quote_volume": 75241.853969, "trades": 934, "taker_buy_base": 529903.27, "taker_buy_quote": 31578.233059 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0598, "high": 0.0598, "low": 0.0592, "close": 0.0595, "volume": 447944.92, "close_time": 1773248399999, "quote_volume": 26660.089654, "trades": 543, "taker_buy_base": 226412.14, "taker_buy_quote": 13482.922045 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0595, "high": 0.0597, "low": 0.059, "close": 0.0595, "volume": 558971.2, "close_time": 1773251999999, "quote_volume": 33183.751159, "trades": 727, "taker_buy_base": 289785.03, "taker_buy_quote": 17215.901345 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0591, "close": 0.0595, "volume": 517615.47, "close_time": 1773255599999, "quote_volume": 30701.984204, "trades": 675, "taker_buy_base": 371978.69, "taker_buy_quote": 22072.240878 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0594, "high": 0.0599, "low": 0.0592, "close": 0.0599, "volume": 407460.75, "close_time": 1773259199999, "quote_volume": 24260.632671, "trades": 522, "taker_buy_base": 249179.86, "taker_buy_quote": 14836.179029 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0598, "high": 0.0601, "low": 0.0593, "close": 0.0595, "volume": 347315.53, "close_time": 1773262799999, "quote_volume": 20761.284415, "trades": 381, "taker_buy_base": 169388.69, "taker_buy_quote": 10137.747038 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0595, "high": 0.0599, "low": 0.0595, "close": 0.0598, "volume": 236860.12, "close_time": 1773266399999, "quote_volume": 14133.708161, "trades": 384, "taker_buy_base": 176514.47, "taker_buy_quote": 10536.572966 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0598, "high": 0.0599, "low": 0.0595, "close": 0.0597, "volume": 453174.69, "close_time": 1773269999999, "quote_volume": 27021.084146, "trades": 221, "taker_buy_base": 103677.74, "taker_buy_quote": 6186.633784 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0587, "close": 0.0588, "volume": 564851.0, "close_time": 1773273599999, "quote_volume": 33502.802172, "trades": 393, "taker_buy_base": 82201.59, "taker_buy_quote": 4856.120035 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0589, "high": 0.0591, "low": 0.058, "close": 0.0586, "volume": 444984.25, "close_time": 1773277199999, "quote_volume": 26013.218097, "trades": 474, "taker_buy_base": 185218.71, "taker_buy_quote": 10841.775858 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0586, "high": 0.0588, "low": 0.0581, "close": 0.0586, "volume": 269457.2, "close_time": 1773280799999, "quote_volume": 15760.937643, "trades": 347, "taker_buy_base": 185970.35, "taker_buy_quote": 10884.181582 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0587, "high": 0.0589, "low": 0.0577, "close": 0.0578, "volume": 401093.61, "close_time": 1773284399999, "quote_volume": 23368.928584, "trades": 550, "taker_buy_base": 241832.61, "taker_buy_quote": 14111.408453 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0579, "high": 0.0583, "low": 0.0576, "close": 0.0578, "volume": 215733.88, "close_time": 1773287999999, "quote_volume": 12504.688672, "trades": 462, "taker_buy_base": 125198.4, "taker_buy_quote": 7263.317412 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0578, "high": 0.0583, "low": 0.0576, "close": 0.0576, "volume": 273366.82, "close_time": 1773291599999, "quote_volume": 15850.855881, "trades": 484, "taker_buy_base": 190094.43, "taker_buy_quote": 11034.40634 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0577, "high": 0.058, "low": 0.0574, "close": 0.058, "volume": 469977.67, "close_time": 1773295199999, "quote_volume": 27103.712113, "trades": 545, "taker_buy_base": 345077.75, "taker_buy_quote": 19911.47627 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.058, "high": 0.0583, "low": 0.0576, "close": 0.0576, "volume": 502836.82, "close_time": 1773298799999, "quote_volume": 29150.292272, "trades": 332, "taker_buy_base": 253035.93, "taker_buy_quote": 14671.927181 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0576, "high": 0.058, "low": 0.0575, "close": 0.0578, "volume": 177870.14, "close_time": 1773302399999, "quote_volume": 10268.229675, "trades": 349, "taker_buy_base": 104120.41, "taker_buy_quote": 6006.766415 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0578, "high": 0.0583, "low": 0.0578, "close": 0.0582, "volume": 165712.01, "close_time": 1773305999999, "quote_volume": 9618.184413, "trades": 313, "taker_buy_base": 114430.58, "taker_buy_quote": 6636.800089 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0582, "high": 0.0586, "low": 0.0581, "close": 0.0584, "volume": 403805.89, "close_time": 1773309599999, "quote_volume": 23569.04729, "trades": 428, "taker_buy_base": 220520.24, "taker_buy_quote": 12869.40906 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0585, "high": 0.0587, "low": 0.0582, "close": 0.0585, "volume": 539665.31, "close_time": 1773313199999, "quote_volume": 31504.387382, "trades": 660, "taker_buy_base": 210561.91, "taker_buy_quote": 12299.332776 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0585, "high": 0.0585, "low": 0.0578, "close": 0.058, "volume": 323829.58, "close_time": 1773316799999, "quote_volume": 18793.270071, "trades": 470, "taker_buy_base": 133993.68, "taker_buy_quote": 7773.881425 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.058, "high": 0.058, "low": 0.057, "close": 0.0576, "volume": 883117.77, "close_time": 1773320399999, "quote_volume": 50703.245642, "trades": 1162, "taker_buy_base": 284002.12, "taker_buy_quote": 16313.997018 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0577, "high": 0.0579, "low": 0.0564, "close": 0.057, "volume": 1182933.97, "close_time": 1773323999999, "quote_volume": 67620.449296, "trades": 1528, "taker_buy_base": 587251.95, "taker_buy_quote": 33540.602101 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0571, "high": 0.0573, "low": 0.0559, "close": 0.0568, "volume": 1344334.61, "close_time": 1773327599999, "quote_volume": 75886.753262, "trades": 2211, "taker_buy_base": 506646.7, "taker_buy_quote": 28578.82704 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0568, "high": 0.0572, "low": 0.0565, "close": 0.057, "volume": 471473.3, "close_time": 1773331199999, "quote_volume": 26792.937833, "trades": 1313, "taker_buy_base": 276054.34, "taker_buy_quote": 15698.244066 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.057, "high": 0.0573, "low": 0.0565, "close": 0.0572, "volume": 352609.11, "close_time": 1773334799999, "quote_volume": 20061.127671, "trades": 840, "taker_buy_base": 188177.45, "taker_buy_quote": 10711.237699 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0572, "high": 0.0576, "low": 0.0571, "close": 0.0574, "volume": 479082.31, "close_time": 1773338399999, "quote_volume": 27445.595458, "trades": 926, "taker_buy_base": 193022.73, "taker_buy_quote": 11063.303065 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0574, "high": 0.0575, "low": 0.0573, "close": 0.0573, "volume": 222325.43, "close_time": 1773341999999, "quote_volume": 12754.813578, "trades": 471, "taker_buy_base": 103743.11, "taker_buy_quote": 5952.263993 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0574, "high": 0.0574, "low": 0.057, "close": 0.0573, "volume": 400167.45, "close_time": 1773345599999, "quote_volume": 22893.941928, "trades": 498, "taker_buy_base": 41426.51, "taker_buy_quote": 2374.561598 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0572, "high": 0.0572, "low": 0.0566, "close": 0.0568, "volume": 261390.13, "close_time": 1773349199999, "quote_volume": 14863.281906, "trades": 566, "taker_buy_base": 87447.2, "taker_buy_quote": 4977.339592 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0568, "high": 0.0572, "low": 0.0567, "close": 0.0572, "volume": 274425.89, "close_time": 1773352799999, "quote_volume": 15630.105289, "trades": 637, "taker_buy_base": 156487.84, "taker_buy_quote": 8922.242827 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0571, "high": 0.0574, "low": 0.0569, "close": 0.0573, "volume": 279771.57, "close_time": 1773356399999, "quote_volume": 15973.179426, "trades": 546, "taker_buy_base": 118614.91, "taker_buy_quote": 6777.901702 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0573, "high": 0.0576, "low": 0.0571, "close": 0.0572, "volume": 218490.35, "close_time": 1773359999999, "quote_volume": 12520.723497, "trades": 430, "taker_buy_base": 83021.67, "taker_buy_quote": 4763.644912 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0572, "high": 0.0578, "low": 0.057, "close": 0.0576, "volume": 210507.65, "close_time": 1773363599999, "quote_volume": 12096.890556, "trades": 600, "taker_buy_base": 116709.39, "taker_buy_quote": 6706.233991 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0576, "high": 0.0581, "low": 0.0575, "close": 0.0581, "volume": 222178.85, "close_time": 1773367199999, "quote_volume": 12846.165887, "trades": 567, "taker_buy_base": 151897.12, "taker_buy_quote": 8786.730581 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.0581, "high": 0.0583, "low": 0.0579, "close": 0.0583, "volume": 108721.42, "close_time": 1773370799999, "quote_volume": 6316.773048, "trades": 297, "taker_buy_base": 64033.1, "taker_buy_quote": 3721.95049 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.0584, "high": 0.0585, "low": 0.0579, "close": 0.0581, "volume": 130899.77, "close_time": 1773374399999, "quote_volume": 7615.979388, "trades": 457, "taker_buy_base": 54414.77, "taker_buy_quote": 3170.262357 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0581, "high": 0.0581, "low": 0.0578, "close": 0.058, "volume": 94056.97, "close_time": 1773377999999, "quote_volume": 5451.839701, "trades": 302, "taker_buy_base": 44218.11, "taker_buy_quote": 2562.123338 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.058, "high": 0.0581, "low": 0.0576, "close": 0.0578, "volume": 919869.96, "close_time": 1773381599999, "quote_volume": 53290.538165, "trades": 973, "taker_buy_base": 233057.77, "taker_buy_quote": 13500.832 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0578, "high": 0.0578, "low": 0.0572, "close": 0.0575, "volume": 288862.7, "close_time": 1773385199999, "quote_volume": 16635.102354, "trades": 487, "taker_buy_base": 123795.84, "taker_buy_quote": 7130.315098 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0576, "high": 0.0582, "low": 0.0574, "close": 0.058, "volume": 279270.01, "close_time": 1773388799999, "quote_volume": 16156.282837, "trades": 478, "taker_buy_base": 209885.43, "taker_buy_quote": 12136.515854 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0579, "high": 0.058, "low": 0.0575, "close": 0.0577, "volume": 241716.81, "close_time": 1773392399999, "quote_volume": 13949.155212, "trades": 499, "taker_buy_base": 86511.82, "taker_buy_quote": 4995.002586 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0577, "high": 0.0581, "low": 0.0575, "close": 0.058, "volume": 245386.35, "close_time": 1773395999999, "quote_volume": 14170.124074, "trades": 584, "taker_buy_base": 99402.42, "taker_buy_quote": 5744.917558 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0581, "high": 0.0595, "low": 0.0581, "close": 0.0589, "volume": 1564371.0, "close_time": 1773399599999, "quote_volume": 92204.802263, "trades": 1663, "taker_buy_base": 920620.0, "taker_buy_quote": 54163.594177 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0588, "high": 0.0588, "low": 0.0579, "close": 0.058, "volume": 567285.49, "close_time": 1773403199999, "quote_volume": 33108.172278, "trades": 611, "taker_buy_base": 216409.52, "taker_buy_quote": 12602.56405 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0579, "high": 0.0582, "low": 0.0579, "close": 0.058, "volume": 148246.94, "close_time": 1773406799999, "quote_volume": 8608.078688, "trades": 379, "taker_buy_base": 109592.85, "taker_buy_quote": 6363.631396 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0581, "high": 0.0585, "low": 0.0579, "close": 0.0581, "volume": 358626.22, "close_time": 1773410399999, "quote_volume": 20847.213305, "trades": 686, "taker_buy_base": 206982.77, "taker_buy_quote": 12039.386013 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0581, "high": 0.0584, "low": 0.058, "close": 0.0582, "volume": 410062.89, "close_time": 1773413999999, "quote_volume": 23847.618452, "trades": 687, "taker_buy_base": 315224.61, "taker_buy_quote": 18336.192008 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0582, "high": 0.0589, "low": 0.0581, "close": 0.0586, "volume": 427974.35, "close_time": 1773417599999, "quote_volume": 25067.600982, "trades": 850, "taker_buy_base": 238958.82, "taker_buy_quote": 14005.809767 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0587, "high": 0.0589, "low": 0.0581, "close": 0.0587, "volume": 500209.37, "close_time": 1773421199999, "quote_volume": 29271.469424, "trades": 858, "taker_buy_base": 186354.46, "taker_buy_quote": 10900.110936 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0587, "high": 0.0589, "low": 0.0579, "close": 0.0581, "volume": 319354.05, "close_time": 1773424799999, "quote_volume": 18637.263027, "trades": 648, "taker_buy_base": 179737.63, "taker_buy_quote": 10497.98874 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0581, "high": 0.0582, "low": 0.0574, "close": 0.0574, "volume": 241331.91, "close_time": 1773428399999, "quote_volume": 13947.104701, "trades": 470, "taker_buy_base": 124342.45, "taker_buy_quote": 7187.017566 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0574, "high": 0.0579, "low": 0.0573, "close": 0.0578, "volume": 190546.11, "close_time": 1773431999999, "quote_volume": 10986.136799, "trades": 433, "taker_buy_base": 127396.04, "taker_buy_quote": 7347.663327 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0578, "high": 0.0578, "low": 0.057, "close": 0.0575, "volume": 1430553.97, "close_time": 1773435599999, "quote_volume": 82183.104138, "trades": 905, "taker_buy_base": 379326.37, "taker_buy_quote": 21835.537835 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0576, "high": 0.0576, "low": 0.0572, "close": 0.0573, "volume": 81282.21, "close_time": 1773439199999, "quote_volume": 4667.656742, "trades": 250, "taker_buy_base": 32687.94, "taker_buy_quote": 1878.835621 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0573, "high": 0.0573, "low": 0.0563, "close": 0.0565, "volume": 253260.65, "close_time": 1773442799999, "quote_volume": 14362.056267, "trades": 799, "taker_buy_base": 98029.92, "taker_buy_quote": 5549.792397 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0565, "high": 0.0569, "low": 0.0564, "close": 0.0569, "volume": 173148.68, "close_time": 1773446399999, "quote_volume": 9812.622516, "trades": 417, "taker_buy_base": 125525.01, "taker_buy_quote": 7118.635598 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0558, "close": 0.0558, "volume": 364838.48, "close_time": 1773449999999, "quote_volume": 20521.146574, "trades": 431, "taker_buy_base": 196733.61, "taker_buy_quote": 11056.404765 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0558, "high": 0.0564, "low": 0.0558, "close": 0.0564, "volume": 276683.7, "close_time": 1773453599999, "quote_volume": 15504.694522, "trades": 463, "taker_buy_base": 187448.14, "taker_buy_quote": 10508.193605 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0561, "close": 0.0562, "volume": 137279.11, "close_time": 1773457199999, "quote_volume": 7718.826098, "trades": 426, "taker_buy_base": 102502.49, "taker_buy_quote": 5763.832164 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0561, "high": 0.0564, "low": 0.0559, "close": 0.0564, "volume": 75104.6, "close_time": 1773460799999, "quote_volume": 4218.068829, "trades": 261, "taker_buy_base": 52686.67, "taker_buy_quote": 2959.864086 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0563, "high": 0.0565, "low": 0.0561, "close": 0.0563, "volume": 246362.09, "close_time": 1773464399999, "quote_volume": 13877.818032, "trades": 442, "taker_buy_base": 197281.02, "taker_buy_quote": 11114.408424 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0562, "high": 0.0562, "low": 0.0554, "close": 0.0559, "volume": 268145.33, "close_time": 1773467999999, "quote_volume": 14946.185551, "trades": 379, "taker_buy_base": 75896.88, "taker_buy_quote": 4239.233076 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0559, "high": 0.056, "low": 0.0546, "close": 0.0551, "volume": 604674.81, "close_time": 1773471599999, "quote_volume": 33450.450011, "trades": 1109, "taker_buy_base": 245722.82, "taker_buy_quote": 13595.923039 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0551, "high": 0.0553, "low": 0.0549, "close": 0.055, "volume": 176224.12, "close_time": 1773475199999, "quote_volume": 9717.991797, "trades": 414, "taker_buy_base": 95175.75, "taker_buy_quote": 5247.214421 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.055, "high": 0.0552, "low": 0.0548, "close": 0.0551, "volume": 178201.86, "close_time": 1773478799999, "quote_volume": 9803.304527, "trades": 779, "taker_buy_base": 103582.72, "taker_buy_quote": 5699.907833 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0551, "high": 0.0551, "low": 0.0544, "close": 0.0547, "volume": 1074525.39, "close_time": 1773482399999, "quote_volume": 58838.172431, "trades": 1591, "taker_buy_base": 270291.54, "taker_buy_quote": 14796.370674 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0542, "close": 0.0543, "volume": 516759.55, "close_time": 1773485999999, "quote_volume": 28171.581626, "trades": 982, "taker_buy_base": 182219.48, "taker_buy_quote": 9944.583456 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0544, "high": 0.055, "low": 0.0544, "close": 0.0549, "volume": 526417.11, "close_time": 1773489599999, "quote_volume": 28708.635756, "trades": 361, "taker_buy_base": 459853.29, "taker_buy_quote": 25078.313332 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0549, "high": 0.0549, "low": 0.0544, "close": 0.0549, "volume": 224362.86, "close_time": 1773493199999, "quote_volume": 12267.842732, "trades": 336, "taker_buy_base": 105806.32, "taker_buy_quote": 5790.789334 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0549, "high": 0.0552, "low": 0.0547, "close": 0.0551, "volume": 120914.65, "close_time": 1773496799999, "quote_volume": 6649.596623, "trades": 325, "taker_buy_base": 67432.56, "taker_buy_quote": 3709.433938 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0547, "close": 0.0549, "volume": 180540.15, "close_time": 1773500399999, "quote_volume": 9925.234533, "trades": 432, "taker_buy_base": 88062.28, "taker_buy_quote": 4845.935534 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0549, "high": 0.055, "low": 0.0541, "close": 0.0545, "volume": 403821.26, "close_time": 1773503999999, "quote_volume": 21998.476938, "trades": 876, "taker_buy_base": 154685.78, "taker_buy_quote": 8442.521855 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0545, "high": 0.0549, "low": 0.0543, "close": 0.0547, "volume": 239573.01, "close_time": 1773507599999, "quote_volume": 13083.073735, "trades": 329, "taker_buy_base": 170127.43, "taker_buy_quote": 9294.813384 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 62563.67, "close_time": 1773511199999, "quote_volume": 3421.157096, "trades": 227, "taker_buy_base": 32629.07, "taker_buy_quote": 1784.405945 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0547, "high": 0.0555, "low": 0.0547, "close": 0.055, "volume": 227268.65, "close_time": 1773514799999, "quote_volume": 12497.933264, "trades": 298, "taker_buy_base": 171138.44, "taker_buy_quote": 9408.39769 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0551, "high": 0.0553, "low": 0.0549, "close": 0.055, "volume": 98894.95, "close_time": 1773518399999, "quote_volume": 5450.854742, "trades": 162, "taker_buy_base": 68327.16, "taker_buy_quote": 3770.066341 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0549, "high": 0.055, "low": 0.0547, "close": 0.0548, "volume": 68237.04, "close_time": 1773521999999, "quote_volume": 3741.517003, "trades": 181, "taker_buy_base": 18232.78, "taker_buy_quote": 1000.620717 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0544, "close": 0.0546, "volume": 145770.85, "close_time": 1773525599999, "quote_volume": 7953.914377, "trades": 268, "taker_buy_base": 50168.82, "taker_buy_quote": 2737.740084 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0545, "high": 0.0548, "low": 0.0544, "close": 0.0548, "volume": 60895.99, "close_time": 1773529199999, "quote_volume": 3324.762594, "trades": 79, "taker_buy_base": 33572.9, "taker_buy_quote": 1835.577692 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0548, "high": 0.0553, "low": 0.0547, "close": 0.055, "volume": 691292.45, "close_time": 1773532799999, "quote_volume": 38002.964242, "trades": 510, "taker_buy_base": 379772.76, "taker_buy_quote": 20915.823213 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.055, "high": 0.055, "low": 0.0545, "close": 0.0546, "volume": 175227.54, "close_time": 1773536399999, "quote_volume": 9580.835316, "trades": 311, "taker_buy_base": 43606.13, "taker_buy_quote": 2385.640568 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0546, "high": 0.0553, "low": 0.0546, "close": 0.0553, "volume": 88776.05, "close_time": 1773539999999, "quote_volume": 4871.034082, "trades": 148, "taker_buy_base": 69280.53, "taker_buy_quote": 3803.011718 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0553, "high": 0.0563, "low": 0.0553, "close": 0.0563, "volume": 374670.57, "close_time": 1773543599999, "quote_volume": 20880.861704, "trades": 416, "taker_buy_base": 317697.68, "taker_buy_quote": 17709.10986 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0562, "high": 0.0564, "low": 0.0556, "close": 0.0559, "volume": 282787.04, "close_time": 1773547199999, "quote_volume": 15843.012766, "trades": 643, "taker_buy_base": 130551.69, "taker_buy_quote": 7312.591302 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.056, "high": 0.0561, "low": 0.0557, "close": 0.0557, "volume": 186352.19, "close_time": 1773550799999, "quote_volume": 10390.369619, "trades": 138, "taker_buy_base": 106244.92, "taker_buy_quote": 5925.917162 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0558, "high": 0.0559, "low": 0.0556, "close": 0.0556, "volume": 123517.96, "close_time": 1773554399999, "quote_volume": 6879.775847, "trades": 159, "taker_buy_base": 34609.92, "taker_buy_quote": 1930.506602 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0557, "high": 0.0559, "low": 0.0555, "close": 0.0558, "volume": 44353.24, "close_time": 1773557999999, "quote_volume": 2473.425164, "trades": 90, "taker_buy_base": 29524.83, "taker_buy_quote": 1647.415867 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0558, "high": 0.0561, "low": 0.0558, "close": 0.0558, "volume": 48880.38, "close_time": 1773561599999, "quote_volume": 2732.356845, "trades": 131, "taker_buy_base": 34068.01, "taker_buy_quote": 1903.945754 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0558, "high": 0.0559, "low": 0.0557, "close": 0.0558, "volume": 15270.45, "close_time": 1773565199999, "quote_volume": 852.291759, "trades": 28, "taker_buy_base": 7840.0, "taker_buy_quote": 437.740073 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0558, "high": 0.0561, "low": 0.0557, "close": 0.0558, "volume": 115133.88, "close_time": 1773568799999, "quote_volume": 6427.19224, "trades": 156, "taker_buy_base": 48153.17, "taker_buy_quote": 2690.129841 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0558, "high": 0.056, "low": 0.0554, "close": 0.0559, "volume": 321753.88, "close_time": 1773572399999, "quote_volume": 17912.401477, "trades": 265, "taker_buy_base": 105954.85, "taker_buy_quote": 5921.169392 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.0558, "high": 0.0559, "low": 0.0557, "close": 0.0557, "volume": 69733.0, "close_time": 1773575999999, "quote_volume": 3890.3373, "trades": 206, "taker_buy_base": 19846.16, "taker_buy_quote": 1108.069032 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0556, "high": 0.0557, "low": 0.0555, "close": 0.0555, "volume": 182859.3, "close_time": 1773579599999, "quote_volume": 10157.569549, "trades": 469, "taker_buy_base": 23662.33, "taker_buy_quote": 1315.615413 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0555, "high": 0.0557, "low": 0.0548, "close": 0.0553, "volume": 441452.37, "close_time": 1773583199999, "quote_volume": 24349.89073, "trades": 549, "taker_buy_base": 262760.84, "taker_buy_quote": 14509.997529 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0552, "high": 0.0555, "low": 0.055, "close": 0.0555, "volume": 214339.54, "close_time": 1773586799999, "quote_volume": 11848.512104, "trades": 494, "taker_buy_base": 169859.05, "taker_buy_quote": 9393.700234 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0555, "high": 0.0559, "low": 0.0554, "close": 0.0559, "volume": 425155.27, "close_time": 1773590399999, "quote_volume": 23681.443694, "trades": 485, "taker_buy_base": 318223.67, "taker_buy_quote": 17733.490695 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0559, "high": 0.0588, "low": 0.0559, "close": 0.0568, "volume": 4086310.87, "close_time": 1773593999999, "quote_volume": 235458.840371, "trades": 5048, "taker_buy_base": 2583620.42, "taker_buy_quote": 148709.677863 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0569, "high": 0.0569, "low": 0.0558, "close": 0.0564, "volume": 2694001.62, "close_time": 1773597599999, "quote_volume": 151850.682352, "trades": 2494, "taker_buy_base": 1169728.5, "taker_buy_quote": 65928.322677 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0565, "high": 0.0571, "low": 0.0562, "close": 0.0564, "volume": 551803.71, "close_time": 1773601199999, "quote_volume": 31218.573783, "trades": 582, "taker_buy_base": 308774.63, "taker_buy_quote": 17488.424052 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0564, "high": 0.0568, "low": 0.0563, "close": 0.0566, "volume": 266239.56, "close_time": 1773604799999, "quote_volume": 15036.379872, "trades": 656, "taker_buy_base": 120781.23, "taker_buy_quote": 6829.546952 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0566, "high": 0.0572, "low": 0.0562, "close": 0.0569, "volume": 308943.5, "close_time": 1773608399999, "quote_volume": 17538.205529, "trades": 641, "taker_buy_base": 170883.46, "taker_buy_quote": 9708.346011 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.057, "high": 0.0576, "low": 0.0567, "close": 0.0571, "volume": 655735.36, "close_time": 1773611999999, "quote_volume": 37524.244542, "trades": 1111, "taker_buy_base": 309162.18, "taker_buy_quote": 17700.013586 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0572, "high": 0.0575, "low": 0.0568, "close": 0.0573, "volume": 223964.07, "close_time": 1773615599999, "quote_volume": 12813.044856, "trades": 760, "taker_buy_base": 141350.63, "taker_buy_quote": 8084.96315 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0573, "high": 0.0573, "low": 0.0565, "close": 0.0566, "volume": 155765.38, "close_time": 1773619199999, "quote_volume": 8857.906546, "trades": 269, "taker_buy_base": 51708.28, "taker_buy_quote": 2945.944022 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0566, "high": 0.0569, "low": 0.0563, "close": 0.0564, "volume": 431305.24, "close_time": 1773622799999, "quote_volume": 24361.402951, "trades": 545, "taker_buy_base": 132512.39, "taker_buy_quote": 7492.652561 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0565, "high": 0.0566, "low": 0.0563, "close": 0.0566, "volume": 208108.49, "close_time": 1773626399999, "quote_volume": 11752.940601, "trades": 382, "taker_buy_base": 97569.77, "taker_buy_quote": 5512.124182 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0566, "high": 0.0569, "low": 0.0565, "close": 0.0568, "volume": 54741.16, "close_time": 1773629999999, "quote_volume": 3103.134046, "trades": 90, "taker_buy_base": 40831.64, "taker_buy_quote": 2314.737459 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0568, "high": 0.0575, "low": 0.0568, "close": 0.057, "volume": 131940.05, "close_time": 1773633599999, "quote_volume": 7542.95977, "trades": 282, "taker_buy_base": 57829.23, "taker_buy_quote": 3311.201784 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.057, "high": 0.0573, "low": 0.0568, "close": 0.0572, "volume": 768993.35, "close_time": 1773637199999, "quote_volume": 43843.521668, "trades": 809, "taker_buy_base": 550703.69, "taker_buy_quote": 31409.780118 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0572, "high": 0.0575, "low": 0.0569, "close": 0.0574, "volume": 701780.49, "close_time": 1773640799999, "quote_volume": 40182.507009, "trades": 562, "taker_buy_base": 401813.22, "taker_buy_quote": 23055.696562 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0574, "high": 0.0574, "low": 0.0568, "close": 0.0569, "volume": 449115.88, "close_time": 1773644399999, "quote_volume": 25602.447216, "trades": 425, "taker_buy_base": 48433.18, "taker_buy_quote": 2770.136124 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0569, "high": 0.0573, "low": 0.0569, "close": 0.0572, "volume": 142273.09, "close_time": 1773647999999, "quote_volume": 8122.881753, "trades": 299, "taker_buy_base": 85033.65, "taker_buy_quote": 4857.81882 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0572, "high": 0.0575, "low": 0.057, "close": 0.0572, "volume": 277579.68, "close_time": 1773651599999, "quote_volume": 15876.443494, "trades": 515, "taker_buy_base": 149798.21, "taker_buy_quote": 8572.006532 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0573, "high": 0.0573, "low": 0.0569, "close": 0.0571, "volume": 127865.56, "close_time": 1773655199999, "quote_volume": 7299.744493, "trades": 170, "taker_buy_base": 34255.34, "taker_buy_quote": 1958.623404 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0571, "high": 0.0572, "low": 0.0569, "close": 0.0571, "volume": 78186.25, "close_time": 1773658799999, "quote_volume": 4458.936016, "trades": 164, "taker_buy_base": 34279.1, "taker_buy_quote": 1955.870638 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0569, "close": 0.057, "volume": 120664.35, "close_time": 1773662399999, "quote_volume": 6879.398484, "trades": 115, "taker_buy_base": 30780.51, "taker_buy_quote": 1756.143545 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0569, "high": 0.0571, "low": 0.0565, "close": 0.0568, "volume": 441493.17, "close_time": 1773665999999, "quote_volume": 25078.622911, "trades": 306, "taker_buy_base": 69774.99, "taker_buy_quote": 3975.657777 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0569, "high": 0.0571, "low": 0.0566, "close": 0.0567, "volume": 151865.41, "close_time": 1773669599999, "quote_volume": 8636.425993, "trades": 487, "taker_buy_base": 65795.84, "taker_buy_quote": 3746.776208 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0567, "high": 0.0571, "low": 0.0562, "close": 0.057, "volume": 330999.3, "close_time": 1773673199999, "quote_volume": 18733.214402, "trades": 616, "taker_buy_base": 148089.53, "taker_buy_quote": 8392.748101 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.057, "high": 0.0573, "low": 0.0565, "close": 0.0565, "volume": 303540.16, "close_time": 1773676799999, "quote_volume": 17289.598196, "trades": 458, "taker_buy_base": 132872.72, "taker_buy_quote": 7572.890796 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0565, "high": 0.0571, "low": 0.0565, "close": 0.057, "volume": 169568.14, "close_time": 1773680399999, "quote_volume": 9647.910315, "trades": 317, "taker_buy_base": 136440.54, "taker_buy_quote": 7763.832863 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.057, "high": 0.0572, "low": 0.0569, "close": 0.0571, "volume": 143830.04, "close_time": 1773683999999, "quote_volume": 8205.890021, "trades": 335, "taker_buy_base": 103153.31, "taker_buy_quote": 5886.133861 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0571, "high": 0.0579, "low": 0.0571, "close": 0.0576, "volume": 918560.43, "close_time": 1773687599999, "quote_volume": 52793.652976, "trades": 1309, "taker_buy_base": 723472.88, "taker_buy_quote": 41595.270201 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0576, "high": 0.0578, "low": 0.0573, "close": 0.0575, "volume": 222424.26, "close_time": 1773691199999, "quote_volume": 12805.649506, "trades": 381, "taker_buy_base": 159497.9, "taker_buy_quote": 9190.293254 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0574, "high": 0.0584, "low": 0.0573, "close": 0.0583, "volume": 797718.49, "close_time": 1773694799999, "quote_volume": 46108.206357, "trades": 852, "taker_buy_base": 611012.89, "taker_buy_quote": 35320.464211 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0583, "high": 0.0587, "low": 0.0582, "close": 0.0585, "volume": 407200.42, "close_time": 1773698399999, "quote_volume": 23790.21089, "trades": 508, "taker_buy_base": 323595.84, "taker_buy_quote": 18914.158845 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0586, "high": 0.059, "low": 0.0583, "close": 0.0588, "volume": 316098.35, "close_time": 1773701999999, "quote_volume": 18552.521581, "trades": 590, "taker_buy_base": 202134.11, "taker_buy_quote": 11867.318581 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0587, "high": 0.0587, "low": 0.0582, "close": 0.0582, "volume": 637323.4, "close_time": 1773705599999, "quote_volume": 37243.457283, "trades": 566, "taker_buy_base": 193664.01, "taker_buy_quote": 11341.493911 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0583, "high": 0.0588, "low": 0.0581, "close": 0.0583, "volume": 391543.47, "close_time": 1773709199999, "quote_volume": 22872.950839, "trades": 630, "taker_buy_base": 143548.69, "taker_buy_quote": 8391.025648 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0584, "high": 0.0585, "low": 0.0578, "close": 0.0579, "volume": 350992.44, "close_time": 1773712799999, "quote_volume": 20407.513078, "trades": 596, "taker_buy_base": 174227.31, "taker_buy_quote": 10138.620306 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0578, "high": 0.0581, "low": 0.0575, "close": 0.058, "volume": 302578.51, "close_time": 1773716399999, "quote_volume": 17478.457072, "trades": 578, "taker_buy_base": 176497.87, "taker_buy_quote": 10205.111531 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0579, "high": 0.0579, "low": 0.0572, "close": 0.0574, "volume": 298216.97, "close_time": 1773719999999, "quote_volume": 17152.320424, "trades": 544, "taker_buy_base": 125822.56, "taker_buy_quote": 7232.91233 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0574, "high": 0.0575, "low": 0.0566, "close": 0.057, "volume": 285196.28, "close_time": 1773723599999, "quote_volume": 16227.782425, "trades": 583, "taker_buy_base": 165426.11, "taker_buy_quote": 9407.578585 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0569, "high": 0.0569, "low": 0.0566, "close": 0.0568, "volume": 150754.43, "close_time": 1773727199999, "quote_volume": 8561.435447, "trades": 337, "taker_buy_base": 90893.31, "taker_buy_quote": 5165.2726 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0567, "high": 0.0573, "low": 0.0566, "close": 0.057, "volume": 362997.19, "close_time": 1773730799999, "quote_volume": 20693.878862, "trades": 342, "taker_buy_base": 299581.35, "taker_buy_quote": 17076.765473 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0571, "high": 0.0574, "low": 0.0571, "close": 0.0573, "volume": 162147.85, "close_time": 1773734399999, "quote_volume": 9287.862564, "trades": 343, "taker_buy_base": 126742.53, "taker_buy_quote": 7259.62158 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0572, "high": 0.0578, "low": 0.0571, "close": 0.0577, "volume": 143497.24, "close_time": 1773737999999, "quote_volume": 8230.415397, "trades": 303, "taker_buy_base": 102589.72, "taker_buy_quote": 5886.418606 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0577, "high": 0.0583, "low": 0.0572, "close": 0.0582, "volume": 896234.88, "close_time": 1773741599999, "quote_volume": 51715.856828, "trades": 908, "taker_buy_base": 378011.3, "taker_buy_quote": 21832.732491 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0581, "high": 0.0583, "low": 0.0578, "close": 0.058, "volume": 172433.17, "close_time": 1773745199999, "quote_volume": 9998.898818, "trades": 433, "taker_buy_base": 82131.35, "taker_buy_quote": 4767.739799 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.058, "high": 0.059, "low": 0.0579, "close": 0.0587, "volume": 697581.08, "close_time": 1773748799999, "quote_volume": 40761.194074, "trades": 600, "taker_buy_base": 508118.81, "taker_buy_quote": 29677.242346 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0587, "high": 0.0628, "low": 0.0587, "close": 0.0602, "volume": 7866929.43, "close_time": 1773752399999, "quote_volume": 477646.346778, "trades": 7555, "taker_buy_base": 4402117.84, "taker_buy_quote": 267422.616673 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0601, "high": 0.0604, "low": 0.0573, "close": 0.0579, "volume": 3395736.81, "close_time": 1773755999999, "quote_volume": 198604.654397, "trades": 3508, "taker_buy_base": 1067609.4, "taker_buy_quote": 62498.738208 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0579, "high": 0.0584, "low": 0.0578, "close": 0.0581, "volume": 366454.62, "close_time": 1773759599999, "quote_volume": 21305.742569, "trades": 425, "taker_buy_base": 207933.23, "taker_buy_quote": 12092.62186 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0581, "high": 0.0584, "low": 0.0576, "close": 0.0584, "volume": 704120.41, "close_time": 1773763199999, "quote_volume": 40901.274234, "trades": 554, "taker_buy_base": 390671.72, "taker_buy_quote": 22706.880007 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0584, "high": 0.0586, "low": 0.0579, "close": 0.0581, "volume": 230341.72, "close_time": 1773766799999, "quote_volume": 13412.193637, "trades": 259, "taker_buy_base": 110036.53, "taker_buy_quote": 6410.18407 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0581, "high": 0.0582, "low": 0.0578, "close": 0.0579, "volume": 304873.63, "close_time": 1773770399999, "quote_volume": 17669.418052, "trades": 259, "taker_buy_base": 112619.05, "taker_buy_quote": 6528.366268 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0579, "high": 0.0591, "low": 0.0579, "close": 0.0587, "volume": 502287.64, "close_time": 1773773999999, "quote_volume": 29372.549206, "trades": 562, "taker_buy_base": 352306.17, "taker_buy_quote": 20600.458479 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0587, "high": 0.0592, "low": 0.0586, "close": 0.0587, "volume": 182375.8, "close_time": 1773777599999, "quote_volume": 10732.633238, "trades": 511, "taker_buy_base": 102302.36, "taker_buy_quote": 6022.385829 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0588, "high": 0.0589, "low": 0.0583, "close": 0.0585, "volume": 626148.6, "close_time": 1773781199999, "quote_volume": 36677.467641, "trades": 262, "taker_buy_base": 193674.96, "taker_buy_quote": 11349.855253 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0585, "high": 0.059, "low": 0.0584, "close": 0.0585, "volume": 418782.79, "close_time": 1773784799999, "quote_volume": 24547.609126, "trades": 242, "taker_buy_base": 220966.5, "taker_buy_quote": 12946.594715 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0584, "high": 0.0587, "low": 0.0582, "close": 0.0587, "volume": 192568.13, "close_time": 1773788399999, "quote_volume": 11271.844208, "trades": 164, "taker_buy_base": 115676.31, "taker_buy_quote": 6774.960172 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0587, "high": 0.0587, "low": 0.0577, "close": 0.0579, "volume": 373951.4, "close_time": 1773791999999, "quote_volume": 21684.377484, "trades": 283, "taker_buy_base": 90597.03, "taker_buy_quote": 5257.906625 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0579, "high": 0.0579, "low": 0.0567, "close": 0.0571, "volume": 750649.41, "close_time": 1773795599999, "quote_volume": 42884.533285, "trades": 726, "taker_buy_base": 295723.74, "taker_buy_quote": 16915.368812 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0571, "high": 0.0573, "low": 0.0569, "close": 0.057, "volume": 213686.49, "close_time": 1773799199999, "quote_volume": 12190.343868, "trades": 300, "taker_buy_base": 80164.51, "taker_buy_quote": 4573.387047 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0571, "high": 0.0578, "low": 0.057, "close": 0.0577, "volume": 120544.86, "close_time": 1773802799999, "quote_volume": 6934.785435, "trades": 183, "taker_buy_base": 92365.1, "taker_buy_quote": 5311.479166 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0577, "high": 0.0578, "low": 0.0573, "close": 0.0575, "volume": 129651.79, "close_time": 1773806399999, "quote_volume": 7466.568985, "trades": 189, "taker_buy_base": 50671.81, "taker_buy_quote": 2919.613094 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0574, "high": 0.0575, "low": 0.0572, "close": 0.0575, "volume": 71721.99, "close_time": 1773809999999, "quote_volume": 4109.792591, "trades": 131, "taker_buy_base": 47328.94, "taker_buy_quote": 2712.753231 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0575, "high": 0.0577, "low": 0.0573, "close": 0.0575, "volume": 115443.94, "close_time": 1773813599999, "quote_volume": 6649.931333, "trades": 211, "taker_buy_base": 61855.77, "taker_buy_quote": 3563.457701 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.0575, "high": 0.0577, "low": 0.0573, "close": 0.0576, "volume": 88811.37, "close_time": 1773817199999, "quote_volume": 5104.935463, "trades": 150, "taker_buy_base": 46948.9, "taker_buy_quote": 2700.464554 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0576, "high": 0.0581, "low": 0.0574, "close": 0.0579, "volume": 227048.99, "close_time": 1773820799999, "quote_volume": 13120.263254, "trades": 351, "taker_buy_base": 166771.46, "taker_buy_quote": 9634.168583 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0579, "high": 0.0584, "low": 0.0579, "close": 0.0581, "volume": 200457.23, "close_time": 1773824399999, "quote_volume": 11648.214662, "trades": 424, "taker_buy_base": 139268.77, "taker_buy_quote": 8093.905715 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0581, "high": 0.0583, "low": 0.0579, "close": 0.058, "volume": 194863.53, "close_time": 1773827999999, "quote_volume": 11333.428057, "trades": 335, "taker_buy_base": 106954.81, "taker_buy_quote": 6223.821674 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0581, "high": 0.0582, "low": 0.0577, "close": 0.0582, "volume": 337250.81, "close_time": 1773831599999, "quote_volume": 19531.161475, "trades": 531, "taker_buy_base": 198616.78, "taker_buy_quote": 11509.34348 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0581, "high": 0.0582, "low": 0.0569, "close": 0.0572, "volume": 1022906.23, "close_time": 1773835199999, "quote_volume": 58776.58865, "trades": 995, "taker_buy_base": 617171.54, "taker_buy_quote": 35459.55461 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0557, "close": 0.0561, "volume": 1101388.6, "close_time": 1773838799999, "quote_volume": 62098.419068, "trades": 1234, "taker_buy_base": 494379.05, "taker_buy_quote": 27904.679272 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0552, "close": 0.0553, "volume": 872947.53, "close_time": 1773842399999, "quote_volume": 48579.842899, "trades": 1157, "taker_buy_base": 340629.96, "taker_buy_quote": 18970.880294 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0554, "high": 0.0556, "low": 0.0548, "close": 0.0549, "volume": 560861.74, "close_time": 1773845999999, "quote_volume": 30906.821746, "trades": 801, "taker_buy_base": 258541.05, "taker_buy_quote": 14259.4891 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0548, "high": 0.0553, "low": 0.0545, "close": 0.055, "volume": 379021.02, "close_time": 1773849599999, "quote_volume": 20823.173581, "trades": 494, "taker_buy_base": 185198.2, "taker_buy_quote": 10176.528125 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0549, "high": 0.0552, "low": 0.0546, "close": 0.055, "volume": 317234.39, "close_time": 1773853199999, "quote_volume": 17392.402444, "trades": 602, "taker_buy_base": 124185.0, "taker_buy_quote": 6812.439485 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0551, "high": 0.056, "low": 0.055, "close": 0.0556, "volume": 322512.02, "close_time": 1773856799999, "quote_volume": 17915.52972, "trades": 423, "taker_buy_base": 197125.32, "taker_buy_quote": 10936.403088 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0557, "high": 0.0561, "low": 0.0553, "close": 0.0555, "volume": 377801.17, "close_time": 1773860399999, "quote_volume": 21027.709345, "trades": 893, "taker_buy_base": 180580.57, "taker_buy_quote": 10049.865021 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0554, "high": 0.0559, "low": 0.0553, "close": 0.0554, "volume": 389303.59, "close_time": 1773863999999, "quote_volume": 21610.804164, "trades": 865, "taker_buy_base": 165466.43, "taker_buy_quote": 9193.255116 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0554, "high": 0.0558, "low": 0.0551, "close": 0.0557, "volume": 169693.01, "close_time": 1773867599999, "quote_volume": 9398.660171, "trades": 334, "taker_buy_base": 92606.4, "taker_buy_quote": 5132.566571 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0556, "high": 0.0559, "low": 0.0556, "close": 0.0558, "volume": 68426.39, "close_time": 1773871199999, "quote_volume": 3815.509367, "trades": 216, "taker_buy_base": 35242.41, "taker_buy_quote": 1964.333596 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0558, "high": 0.056, "low": 0.0554, "close": 0.056, "volume": 218374.13, "close_time": 1773874799999, "quote_volume": 12174.76652, "trades": 272, "taker_buy_base": 157225.98, "taker_buy_quote": 8769.96056 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 67873.06, "close_time": 1773878399999, "quote_volume": 3792.887624, "trades": 90, "taker_buy_base": 14353.89, "taker_buy_quote": 802.051179 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0551, "close": 0.0552, "volume": 259652.28, "close_time": 1773881999999, "quote_volume": 14401.882396, "trades": 225, "taker_buy_base": 121112.86, "taker_buy_quote": 6741.737353 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0551, "high": 0.0551, "low": 0.0547, "close": 0.0548, "volume": 571914.81, "close_time": 1773885599999, "quote_volume": 31397.056325, "trades": 394, "taker_buy_base": 158247.83, "taker_buy_quote": 8697.997523 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0548, "high": 0.0549, "low": 0.0545, "close": 0.0547, "volume": 188793.8, "close_time": 1773889199999, "quote_volume": 10322.492362, "trades": 300, "taker_buy_base": 92720.23, "taker_buy_quote": 5071.375054 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0547, "high": 0.055, "low": 0.0546, "close": 0.0547, "volume": 133318.87, "close_time": 1773892799999, "quote_volume": 7306.518154, "trades": 304, "taker_buy_base": 86754.69, "taker_buy_quote": 4755.467528 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0547, "high": 0.0547, "low": 0.0543, "close": 0.0543, "volume": 193911.0, "close_time": 1773896399999, "quote_volume": 10560.234667, "trades": 507, "taker_buy_base": 60397.46, "taker_buy_quote": 3290.397806 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0538, "close": 0.054, "volume": 193094.25, "close_time": 1773899999999, "quote_volume": 10442.282828, "trades": 282, "taker_buy_base": 67505.06, "taker_buy_quote": 3652.959488 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0539, "high": 0.0541, "low": 0.0537, "close": 0.0538, "volume": 191598.32, "close_time": 1773903599999, "quote_volume": 10322.265457, "trades": 371, "taker_buy_base": 98662.77, "taker_buy_quote": 5315.050924 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0539, "high": 0.054, "low": 0.0533, "close": 0.0536, "volume": 559162.79, "close_time": 1773907199999, "quote_volume": 29996.215959, "trades": 489, "taker_buy_base": 361593.43, "taker_buy_quote": 19412.062723 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0536, "high": 0.0537, "low": 0.0532, "close": 0.0534, "volume": 157587.73, "close_time": 1773910799999, "quote_volume": 8412.216655, "trades": 196, "taker_buy_base": 56974.7, "taker_buy_quote": 3044.189293 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0534, "high": 0.0538, "low": 0.0532, "close": 0.0535, "volume": 672550.63, "close_time": 1773914399999, "quote_volume": 35963.672419, "trades": 458, "taker_buy_base": 334491.01, "taker_buy_quote": 17896.382764 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0536, "high": 0.0537, "low": 0.0534, "close": 0.0534, "volume": 101336.81, "close_time": 1773917999999, "quote_volume": 5418.484825, "trades": 128, "taker_buy_base": 38323.22, "taker_buy_quote": 2051.169706 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0535, "high": 0.0536, "low": 0.0533, "close": 0.0536, "volume": 482568.86, "close_time": 1773921599999, "quote_volume": 25813.409576, "trades": 222, "taker_buy_base": 291876.97, "taker_buy_quote": 15609.12877 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0535, "high": 0.0537, "low": 0.052, "close": 0.0521, "volume": 1295926.19, "close_time": 1773925199999, "quote_volume": 68149.397856, "trades": 1049, "taker_buy_base": 540347.97, "taker_buy_quote": 28431.406375 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0521, "high": 0.0524, "low": 0.0519, "close": 0.0522, "volume": 620636.3, "close_time": 1773928799999, "quote_volume": 32351.212221, "trades": 1007, "taker_buy_base": 347539.51, "taker_buy_quote": 18123.176938 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0522, "high": 0.0524, "low": 0.0512, "close": 0.0517, "volume": 1428853.66, "close_time": 1773932399999, "quote_volume": 73725.208997, "trades": 1084, "taker_buy_base": 622939.33, "taker_buy_quote": 32173.989671 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0516, "high": 0.0519, "low": 0.0505, "close": 0.0509, "volume": 626711.51, "close_time": 1773935999999, "quote_volume": 31949.680579, "trades": 1256, "taker_buy_base": 312854.52, "taker_buy_quote": 15935.622171 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0508, "high": 0.0512, "low": 0.0505, "close": 0.0511, "volume": 571056.93, "close_time": 1773939599999, "quote_volume": 29055.438551, "trades": 737, "taker_buy_base": 338751.75, "taker_buy_quote": 17244.700853 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.051, "high": 0.0517, "low": 0.0509, "close": 0.0517, "volume": 229386.81, "close_time": 1773943199999, "quote_volume": 11760.093951, "trades": 343, "taker_buy_base": 123144.09, "taker_buy_quote": 6321.655775 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0518, "high": 0.0519, "low": 0.0514, "close": 0.0517, "volume": 139044.99, "close_time": 1773946799999, "quote_volume": 7188.572484, "trades": 215, "taker_buy_base": 50568.9, "taker_buy_quote": 2609.946545 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0517, "high": 0.0522, "low": 0.0517, "close": 0.0521, "volume": 486545.65, "close_time": 1773950399999, "quote_volume": 25268.693624, "trades": 342, "taker_buy_base": 308016.59, "taker_buy_quote": 16003.743285 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0521, "high": 0.0525, "low": 0.0521, "close": 0.0523, "volume": 156223.79, "close_time": 1773953999999, "quote_volume": 8174.262328, "trades": 224, "taker_buy_base": 95264.04, "taker_buy_quote": 4985.245766 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0522, "high": 0.0525, "low": 0.0522, "close": 0.0525, "volume": 45616.1, "close_time": 1773957599999, "quote_volume": 2386.710551, "trades": 116, "taker_buy_base": 32210.27, "taker_buy_quote": 1686.342988 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0523, "high": 0.0525, "low": 0.0521, "close": 0.0524, "volume": 86354.46, "close_time": 1773961199999, "quote_volume": 4514.63014, "trades": 117, "taker_buy_base": 45386.75, "taker_buy_quote": 2375.083613 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0521, "close": 0.0524, "volume": 180547.05, "close_time": 1773964799999, "quote_volume": 9448.566741, "trades": 278, "taker_buy_base": 115231.4, "taker_buy_quote": 6033.14854 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0524, "high": 0.0531, "low": 0.0523, "close": 0.0529, "volume": 237097.63, "close_time": 1773968399999, "quote_volume": 12506.917361, "trades": 497, "taker_buy_base": 163927.02, "taker_buy_quote": 8645.365601 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.053, "high": 0.0531, "low": 0.053, "close": 0.0531, "volume": 42733.53, "close_time": 1773971999999, "quote_volume": 2265.613127, "trades": 87, "taker_buy_base": 35145.37, "taker_buy_quote": 1863.395181 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0532, "high": 0.0533, "low": 0.053, "close": 0.0533, "volume": 138209.01, "close_time": 1773975599999, "quote_volume": 7348.908974, "trades": 305, "taker_buy_base": 80629.16, "taker_buy_quote": 4288.778911 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0534, "high": 0.0536, "low": 0.0532, "close": 0.0534, "volume": 288769.84, "close_time": 1773979199999, "quote_volume": 15440.450412, "trades": 182, "taker_buy_base": 91784.85, "taker_buy_quote": 4910.593808 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0533, "high": 0.0535, "low": 0.0529, "close": 0.0531, "volume": 225879.83, "close_time": 1773982799999, "quote_volume": 12010.019893, "trades": 381, "taker_buy_base": 78015.3, "taker_buy_quote": 4143.850663 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0531, "high": 0.0533, "low": 0.053, "close": 0.0532, "volume": 134219.44, "close_time": 1773986399999, "quote_volume": 7136.451625, "trades": 364, "taker_buy_base": 70381.68, "taker_buy_quote": 3741.702066 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0531, "high": 0.0533, "low": 0.0531, "close": 0.0532, "volume": 88429.49, "close_time": 1773989999999, "quote_volume": 4705.354384, "trades": 223, "taker_buy_base": 42918.46, "taker_buy_quote": 2284.474491 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0532, "high": 0.0533, "low": 0.0529, "close": 0.0532, "volume": 130763.44, "close_time": 1773993599999, "quote_volume": 6931.600524, "trades": 258, "taker_buy_base": 48716.55, "taker_buy_quote": 2582.663826 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0532, "high": 0.0535, "low": 0.0532, "close": 0.0533, "volume": 107158.14, "close_time": 1773997199999, "quote_volume": 5714.043943, "trades": 272, "taker_buy_base": 68164.06, "taker_buy_quote": 3634.741197 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0533, "high": 0.0533, "low": 0.0528, "close": 0.053, "volume": 139926.97, "close_time": 1774000799999, "quote_volume": 7419.970754, "trades": 401, "taker_buy_base": 63367.07, "taker_buy_quote": 3359.74629 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0531, "high": 0.0531, "low": 0.0528, "close": 0.053, "volume": 58788.08, "close_time": 1774004399999, "quote_volume": 3111.801249, "trades": 118, "taker_buy_base": 22758.6, "taker_buy_quote": 1205.042051 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.053, "high": 0.0532, "low": 0.0523, "close": 0.0526, "volume": 259812.93, "close_time": 1774007999999, "quote_volume": 13697.010014, "trades": 457, "taker_buy_base": 106943.96, "taker_buy_quote": 5636.70346 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0527, "high": 0.0527, "low": 0.0523, "close": 0.0523, "volume": 103963.34, "close_time": 1774011599999, "quote_volume": 5446.353995, "trades": 187, "taker_buy_base": 21391.72, "taker_buy_quote": 1121.064978 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0523, "close": 0.0523, "volume": 259440.6, "close_time": 1774015199999, "quote_volume": 13605.018767, "trades": 456, "taker_buy_base": 153293.55, "taker_buy_quote": 8038.909075 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0522, "high": 0.0524, "low": 0.0519, "close": 0.0519, "volume": 199081.6, "close_time": 1774018799999, "quote_volume": 10371.632737, "trades": 330, "taker_buy_base": 102241.06, "taker_buy_quote": 5326.198394 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.052, "high": 0.0522, "low": 0.0517, "close": 0.0519, "volume": 418648.69, "close_time": 1774022399999, "quote_volume": 21749.382204, "trades": 427, "taker_buy_base": 279127.48, "taker_buy_quote": 14501.254641 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0519, "high": 0.052, "low": 0.0517, "close": 0.052, "volume": 100209.42, "close_time": 1774025999999, "quote_volume": 5194.024985, "trades": 210, "taker_buy_base": 58012.09, "taker_buy_quote": 3008.53796 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.052, "high": 0.0521, "low": 0.0517, "close": 0.0521, "volume": 152453.76, "close_time": 1774029599999, "quote_volume": 7927.005696, "trades": 274, "taker_buy_base": 51684.68, "taker_buy_quote": 2688.597656 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0521, "high": 0.0522, "low": 0.0516, "close": 0.0516, "volume": 135964.75, "close_time": 1774033199999, "quote_volume": 7056.359639, "trades": 223, "taker_buy_base": 64173.24, "taker_buy_quote": 3332.545402 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0515, "high": 0.0516, "low": 0.0513, "close": 0.0515, "volume": 162854.77, "close_time": 1774036799999, "quote_volume": 8382.34121, "trades": 235, "taker_buy_base": 50588.12, "taker_buy_quote": 2605.806357 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0516, "high": 0.0516, "low": 0.0511, "close": 0.0514, "volume": 354589.44, "close_time": 1774040399999, "quote_volume": 18179.61682, "trades": 313, "taker_buy_base": 146105.05, "taker_buy_quote": 7497.054532 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0515, "high": 0.052, "low": 0.0514, "close": 0.0519, "volume": 179285.73, "close_time": 1774043999999, "quote_volume": 9278.623699, "trades": 345, "taker_buy_base": 87396.4, "taker_buy_quote": 4523.146994 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.052, "volume": 73581.21, "close_time": 1774047599999, "quote_volume": 3831.984524, "trades": 179, "taker_buy_base": 27949.04, "taker_buy_quote": 1455.715013 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.052, "high": 0.0522, "low": 0.0518, "close": 0.052, "volume": 75644.12, "close_time": 1774051199999, "quote_volume": 3934.008068, "trades": 335, "taker_buy_base": 47639.14, "taker_buy_quote": 2478.348246 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0521, "high": 0.0528, "low": 0.0521, "close": 0.0526, "volume": 219415.91, "close_time": 1774054799999, "quote_volume": 11532.230929, "trades": 287, "taker_buy_base": 66647.62, "taker_buy_quote": 3494.528976 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0527, "high": 0.0529, "low": 0.0524, "close": 0.0524, "volume": 101307.46, "close_time": 1774058399999, "quote_volume": 5339.342085, "trades": 135, "taker_buy_base": 68366.63, "taker_buy_quote": 3605.981477 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0524, "high": 0.0525, "low": 0.0523, "close": 0.0523, "volume": 59183.13, "close_time": 1774061999999, "quote_volume": 3096.206722, "trades": 83, "taker_buy_base": 25670.15, "taker_buy_quote": 1343.025862 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0523, "high": 0.0523, "low": 0.052, "close": 0.052, "volume": 47906.94, "close_time": 1774065599999, "quote_volume": 2500.533724, "trades": 58, "taker_buy_base": 21313.86, "taker_buy_quote": 1112.83308 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0521, "high": 0.0523, "low": 0.0521, "close": 0.0521, "volume": 30942.51, "close_time": 1774069199999, "quote_volume": 1614.207807, "trades": 73, "taker_buy_base": 20175.6, "taker_buy_quote": 1052.563197 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0522, "high": 0.0525, "low": 0.0522, "close": 0.0524, "volume": 57716.12, "close_time": 1774072799999, "quote_volume": 3020.121642, "trades": 106, "taker_buy_base": 52288.18, "taker_buy_quote": 2735.943114 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0524, "high": 0.0525, "low": 0.0523, "close": 0.0523, "volume": 42558.79, "close_time": 1774076399999, "quote_volume": 2230.07388, "trades": 67, "taker_buy_base": 11813.73, "taker_buy_quote": 619.490809 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0524, "high": 0.0524, "low": 0.0518, "close": 0.0519, "volume": 185383.65, "close_time": 1774079999999, "quote_volume": 9655.336829, "trades": 277, "taker_buy_base": 22350.99, "taker_buy_quote": 1167.394294 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 20688.11, "close_time": 1774083599999, "quote_volume": 1071.981493, "trades": 35, "taker_buy_base": 9126.87, "taker_buy_quote": 473.109261 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0519, "high": 0.052, "low": 0.0516, "close": 0.0517, "volume": 39987.8, "close_time": 1774087199999, "quote_volume": 2073.340122, "trades": 66, "taker_buy_base": 21017.38, "taker_buy_quote": 1090.817383 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0516, "high": 0.0516, "low": 0.0513, "close": 0.0514, "volume": 37987.86, "close_time": 1774090799999, "quote_volume": 1954.831913, "trades": 138, "taker_buy_base": 17304.99, "taker_buy_quote": 891.233692 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0513, "high": 0.0513, "low": 0.051, "close": 0.0511, "volume": 150581.09, "close_time": 1774094399999, "quote_volume": 7699.983335, "trades": 170, "taker_buy_base": 39647.2, "taker_buy_quote": 2029.279916 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0511, "high": 0.0512, "low": 0.0508, "close": 0.0511, "volume": 118209.88, "close_time": 1774097999999, "quote_volume": 6036.091383, "trades": 86, "taker_buy_base": 101671.13, "taker_buy_quote": 5194.766614 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0511, "high": 0.0511, "low": 0.0509, "close": 0.0511, "volume": 62598.09, "close_time": 1774101599999, "quote_volume": 3190.006697, "trades": 111, "taker_buy_base": 41184.72, "taker_buy_quote": 2098.509246 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0512, "high": 0.0514, "low": 0.0511, "close": 0.0511, "volume": 148768.08, "close_time": 1774105199999, "quote_volume": 7638.586503, "trades": 81, "taker_buy_base": 130658.53, "taker_buy_quote": 6711.566458 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0511, "high": 0.0518, "low": 0.0511, "close": 0.0515, "volume": 644530.94, "close_time": 1774108799999, "quote_volume": 33244.032645, "trades": 479, "taker_buy_base": 548073.18, "taker_buy_quote": 28276.356228 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0515, "high": 0.0517, "low": 0.0512, "close": 0.0516, "volume": 247544.31, "close_time": 1774112399999, "quote_volume": 12720.624387, "trades": 258, "taker_buy_base": 134936.96, "taker_buy_quote": 6934.596804 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0517, "high": 0.052, "low": 0.0515, "close": 0.0516, "volume": 210411.36, "close_time": 1774115999999, "quote_volume": 10891.768231, "trades": 230, "taker_buy_base": 93584.65, "taker_buy_quote": 4850.895551 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0516, "high": 0.0517, "low": 0.0513, "close": 0.0515, "volume": 91696.1, "close_time": 1774119599999, "quote_volume": 4717.762734, "trades": 90, "taker_buy_base": 19629.19, "taker_buy_quote": 1012.064857 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0514, "high": 0.0515, "low": 0.0513, "close": 0.0513, "volume": 124304.35, "close_time": 1774123199999, "quote_volume": 6388.498292, "trades": 61, "taker_buy_base": 58799.87, "taker_buy_quote": 3023.8875 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0513, "high": 0.0514, "low": 0.0502, "close": 0.0509, "volume": 725280.23, "close_time": 1774126799999, "quote_volume": 36854.898396, "trades": 555, "taker_buy_base": 138928.8, "taker_buy_quote": 7013.595146 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0509, "high": 0.051, "low": 0.0505, "close": 0.0505, "volume": 171836.07, "close_time": 1774130399999, "quote_volume": 8709.333733, "trades": 128, "taker_buy_base": 57145.38, "taker_buy_quote": 2898.202538 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0505, "high": 0.0508, "low": 0.0505, "close": 0.0506, "volume": 189399.16, "close_time": 1774133999999, "quote_volume": 9583.427537, "trades": 366, "taker_buy_base": 70563.47, "taker_buy_quote": 3573.387825 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0505, "high": 0.0505, "low": 0.049, "close": 0.0496, "volume": 748798.82, "close_time": 1774137599999, "quote_volume": 37179.11351, "trades": 849, "taker_buy_base": 438129.49, "taker_buy_quote": 21718.036981 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0495, "high": 0.0503, "low": 0.049, "close": 0.0498, "volume": 479889.05, "close_time": 1774141199999, "quote_volume": 23860.104745, "trades": 687, "taker_buy_base": 282297.27, "taker_buy_quote": 14047.91483 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0499, "high": 0.05, "low": 0.0495, "close": 0.0499, "volume": 441113.52, "close_time": 1774144799999, "quote_volume": 21945.729065, "trades": 492, "taker_buy_base": 276117.82, "taker_buy_quote": 13746.144968 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.05, "high": 0.0502, "low": 0.0496, "close": 0.0502, "volume": 516660.44, "close_time": 1774148399999, "quote_volume": 25750.569058, "trades": 287, "taker_buy_base": 194396.74, "taker_buy_quote": 9698.855189 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0501, "high": 0.0502, "low": 0.0497, "close": 0.0498, "volume": 242712.96, "close_time": 1774151999999, "quote_volume": 12138.972447, "trades": 341, "taker_buy_base": 63036.8, "taker_buy_quote": 3154.901156 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0499, "high": 0.0502, "low": 0.0498, "close": 0.0502, "volume": 95965.16, "close_time": 1774155599999, "quote_volume": 4791.88318, "trades": 222, "taker_buy_base": 26440.12, "taker_buy_quote": 1322.059515 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0502, "high": 0.0502, "low": 0.05, "close": 0.0501, "volume": 57005.57, "close_time": 1774159199999, "quote_volume": 2855.026326, "trades": 81, "taker_buy_base": 25659.16, "taker_buy_quote": 1284.917726 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.05, "high": 0.0501, "low": 0.0499, "close": 0.0501, "volume": 42436.3, "close_time": 1774162799999, "quote_volume": 2121.127932, "trades": 89, "taker_buy_base": 21811.55, "taker_buy_quote": 1090.276283 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0502, "high": 0.0502, "low": 0.05, "close": 0.05, "volume": 68223.66, "close_time": 1774166399999, "quote_volume": 3417.659529, "trades": 305, "taker_buy_base": 32595.63, "taker_buy_quote": 1633.393278 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0499, "high": 0.05, "low": 0.0495, "close": 0.0498, "volume": 332272.56, "close_time": 1774169999999, "quote_volume": 16550.184703, "trades": 292, "taker_buy_base": 261188.89, "taker_buy_quote": 13018.900597 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0499, "high": 0.0499, "low": 0.0496, "close": 0.0499, "volume": 254912.35, "close_time": 1774173599999, "quote_volume": 12690.533511, "trades": 325, "taker_buy_base": 129133.25, "taker_buy_quote": 6437.649979 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0499, "high": 0.0499, "low": 0.0491, "close": 0.0492, "volume": 901783.04, "close_time": 1774177199999, "quote_volume": 44471.271629, "trades": 431, "taker_buy_base": 158407.12, "taker_buy_quote": 7808.213627 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0492, "high": 0.0492, "low": 0.0489, "close": 0.0491, "volume": 194051.55, "close_time": 1774180799999, "quote_volume": 9515.714076, "trades": 231, "taker_buy_base": 121702.95, "taker_buy_quote": 5968.510698 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.049, "high": 0.0493, "low": 0.0487, "close": 0.049, "volume": 213668.13, "close_time": 1774184399999, "quote_volume": 10458.648986, "trades": 289, "taker_buy_base": 88680.45, "taker_buy_quote": 4340.086588 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0489, "high": 0.049, "low": 0.0488, "close": 0.0489, "volume": 121529.76, "close_time": 1774187999999, "quote_volume": 5945.318447, "trades": 243, "taker_buy_base": 57704.8, "taker_buy_quote": 2822.535978 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0488, "high": 0.049, "low": 0.0487, "close": 0.0487, "volume": 57593.64, "close_time": 1774191599999, "quote_volume": 2810.671893, "trades": 113, "taker_buy_base": 27469.09, "taker_buy_quote": 1341.65496 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0488, "high": 0.049, "low": 0.0488, "close": 0.049, "volume": 68109.68, "close_time": 1774195199999, "quote_volume": 3329.903364, "trades": 103, "taker_buy_base": 55461.62, "taker_buy_quote": 2711.589922 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.049, "high": 0.0491, "low": 0.0488, "close": 0.0489, "volume": 54280.65, "close_time": 1774198799999, "quote_volume": 2657.659777, "trades": 136, "taker_buy_base": 19134.98, "taker_buy_quote": 937.21094 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0489, "high": 0.0489, "low": 0.0486, "close": 0.0487, "volume": 155803.66, "close_time": 1774202399999, "quote_volume": 7585.364364, "trades": 194, "taker_buy_base": 57880.92, "taker_buy_quote": 2819.202435 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0486, "high": 0.0487, "low": 0.0481, "close": 0.0484, "volume": 446092.94, "close_time": 1774205999999, "quote_volume": 21569.857767, "trades": 475, "taker_buy_base": 212890.95, "taker_buy_quote": 10289.130959 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0484, "high": 0.0486, "low": 0.048, "close": 0.0481, "volume": 259951.18, "close_time": 1774209599999, "quote_volume": 12550.703766, "trades": 322, "taker_buy_base": 108822.11, "taker_buy_quote": 5262.148675 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0482, "high": 0.0484, "low": 0.0474, "close": 0.0478, "volume": 748872.8, "close_time": 1774213199999, "quote_volume": 35760.201262, "trades": 550, "taker_buy_base": 126283.37, "taker_buy_quote": 6026.314159 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0472, "close": 0.0475, "volume": 1039747.21, "close_time": 1774216799999, "quote_volume": 49400.162988, "trades": 962, "taker_buy_base": 539397.41, "taker_buy_quote": 25589.054173 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0475, "high": 0.048, "low": 0.0472, "close": 0.0478, "volume": 483523.99, "close_time": 1774220399999, "quote_volume": 23033.106122, "trades": 417, "taker_buy_base": 283048.72, "taker_buy_quote": 13477.670693 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0474, "close": 0.0474, "volume": 127690.85, "close_time": 1774223999999, "quote_volume": 6076.979852, "trades": 335, "taker_buy_base": 46044.78, "taker_buy_quote": 2192.199325 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0474, "high": 0.0477, "low": 0.0471, "close": 0.0474, "volume": 310806.48, "close_time": 1774227599999, "quote_volume": 14746.633743, "trades": 217, "taker_buy_base": 239140.73, "taker_buy_quote": 11350.122442 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0474, "high": 0.0478, "low": 0.0473, "close": 0.0476, "volume": 164122.86, "close_time": 1774231199999, "quote_volume": 7809.473428, "trades": 149, "taker_buy_base": 92607.29, "taker_buy_quote": 4410.539261 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0476, "high": 0.0478, "low": 0.0476, "close": 0.0478, "volume": 65183.5, "close_time": 1774234799999, "quote_volume": 3112.898062, "trades": 113, "taker_buy_base": 54837.82, "taker_buy_quote": 2618.827984 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0479, "high": 0.0481, "low": 0.0478, "close": 0.0481, "volume": 247802.61, "close_time": 1774238399999, "quote_volume": 11877.893527, "trades": 126, "taker_buy_base": 93262.65, "taker_buy_quote": 4475.42658 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0482, "high": 0.0484, "low": 0.0481, "close": 0.0483, "volume": 169856.14, "close_time": 1774241999999, "quote_volume": 8195.670982, "trades": 141, "taker_buy_base": 107684.4, "taker_buy_quote": 5198.273662 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0484, "high": 0.0484, "low": 0.0479, "close": 0.048, "volume": 128794.88, "close_time": 1774245599999, "quote_volume": 6208.445106, "trades": 125, "taker_buy_base": 47804.23, "taker_buy_quote": 2305.416728 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.048, "high": 0.048, "low": 0.0469, "close": 0.0473, "volume": 554763.14, "close_time": 1774249199999, "quote_volume": 26204.256421, "trades": 331, "taker_buy_base": 213722.78, "taker_buy_quote": 10095.823728 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0472, "high": 0.0475, "low": 0.047, "close": 0.0473, "volume": 244694.47, "close_time": 1774252799999, "quote_volume": 11558.780579, "trades": 264, "taker_buy_base": 119020.21, "taker_buy_quote": 5628.3977 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0473, "high": 0.0475, "low": 0.0471, "close": 0.0471, "volume": 131732.6, "close_time": 1774256399999, "quote_volume": 6231.646838, "trades": 164, "taker_buy_base": 61205.0, "taker_buy_quote": 2898.389971 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0472, "high": 0.0472, "low": 0.0468, "close": 0.047, "volume": 597461.89, "close_time": 1774259999999, "quote_volume": 28070.365486, "trades": 248, "taker_buy_base": 255708.35, "taker_buy_quote": 12027.991588 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.047, "high": 0.0472, "low": 0.0466, "close": 0.0468, "volume": 309910.72, "close_time": 1774263599999, "quote_volume": 14578.396272, "trades": 268, "taker_buy_base": 220198.35, "taker_buy_quote": 10364.902377 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0468, "high": 0.0487, "low": 0.0468, "close": 0.0481, "volume": 1392799.73, "close_time": 1774267199999, "quote_volume": 67043.117434, "trades": 1460, "taker_buy_base": 712751.1, "taker_buy_quote": 34241.486038 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0481, "high": 0.049, "low": 0.048, "close": 0.049, "volume": 262282.7, "close_time": 1774270799999, "quote_volume": 12726.460425, "trades": 419, "taker_buy_base": 128950.51, "taker_buy_quote": 6258.559313 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0489, "high": 0.0494, "low": 0.0487, "close": 0.0493, "volume": 502597.77, "close_time": 1774274399999, "quote_volume": 24610.753452, "trades": 570, "taker_buy_base": 326820.14, "taker_buy_quote": 16013.58079 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0493, "high": 0.0497, "low": 0.0492, "close": 0.0494, "volume": 318812.33, "close_time": 1774277999999, "quote_volume": 15780.916817, "trades": 351, "taker_buy_base": 188159.03, "taker_buy_quote": 9317.709207 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0494, "high": 0.0495, "low": 0.0487, "close": 0.0487, "volume": 210866.2, "close_time": 1774281599999, "quote_volume": 10374.413958, "trades": 345, "taker_buy_base": 112310.28, "taker_buy_quote": 5533.117593 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0488, "high": 0.0489, "low": 0.0485, "close": 0.0486, "volume": 199304.56, "close_time": 1774285199999, "quote_volume": 9703.427218, "trades": 419, "taker_buy_base": 101480.65, "taker_buy_quote": 4943.47853 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0487, "high": 0.0491, "low": 0.0484, "close": 0.0488, "volume": 821358.95, "close_time": 1774288799999, "quote_volume": 40101.915577, "trades": 341, "taker_buy_base": 472950.06, "taker_buy_quote": 23073.281154 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0489, "high": 0.049, "low": 0.0487, "close": 0.0488, "volume": 157613.89, "close_time": 1774292399999, "quote_volume": 7697.940707, "trades": 182, "taker_buy_base": 70247.48, "taker_buy_quote": 3433.455695 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0489, "high": 0.049, "low": 0.0486, "close": 0.0486, "volume": 111919.89, "close_time": 1774295999999, "quote_volume": 5461.565059, "trades": 123, "taker_buy_base": 53866.18, "taker_buy_quote": 2630.713064 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0486, "high": 0.0488, "low": 0.0483, "close": 0.0486, "volume": 642315.17, "close_time": 1774299599999, "quote_volume": 31137.663887, "trades": 165, "taker_buy_base": 228387.83, "taker_buy_quote": 11063.922168 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0486, "high": 0.0487, "low": 0.0486, "close": 0.0487, "volume": 64505.72, "close_time": 1774303199999, "quote_volume": 3136.955987, "trades": 51, "taker_buy_base": 15162.37, "taker_buy_quote": 737.652047 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0486, "high": 0.0486, "low": 0.0481, "close": 0.0482, "volume": 156381.77, "close_time": 1774306799999, "quote_volume": 7551.756105, "trades": 176, "taker_buy_base": 89508.24, "taker_buy_quote": 4317.025905 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0481, "high": 0.0485, "low": 0.048, "close": 0.0485, "volume": 182015.94, "close_time": 1774310399999, "quote_volume": 8780.28224, "trades": 143, "taker_buy_base": 145458.01, "taker_buy_quote": 7018.062314 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0484, "high": 0.0485, "low": 0.0479, "close": 0.0481, "volume": 246751.21, "close_time": 1774313999999, "quote_volume": 11878.40072, "trades": 183, "taker_buy_base": 108604.52, "taker_buy_quote": 5232.624377 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0481, "high": 0.0482, "low": 0.0475, "close": 0.0477, "volume": 257832.83, "close_time": 1774317599999, "quote_volume": 12326.72361, "trades": 242, "taker_buy_base": 102076.29, "taker_buy_quote": 4889.002359 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0477, "high": 0.0483, "low": 0.0477, "close": 0.0481, "volume": 161503.66, "close_time": 1774321199999, "quote_volume": 7777.506454, "trades": 146, "taker_buy_base": 84091.91, "taker_buy_quote": 4049.655171 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0481, "high": 0.0482, "low": 0.0478, "close": 0.0481, "volume": 162536.42, "close_time": 1774324799999, "quote_volume": 7800.946407, "trades": 135, "taker_buy_base": 94966.49, "taker_buy_quote": 4561.433612 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0481, "high": 0.0482, "low": 0.0477, "close": 0.0481, "volume": 122415.01, "close_time": 1774328399999, "quote_volume": 5865.895097, "trades": 144, "taker_buy_base": 66744.83, "taker_buy_quote": 3202.329579 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0481, "high": 0.0482, "low": 0.0479, "close": 0.0481, "volume": 224510.63, "close_time": 1774331999999, "quote_volume": 10779.383912, "trades": 141, "taker_buy_base": 42407.69, "taker_buy_quote": 2038.748105 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0481, "high": 0.0484, "low": 0.048, "close": 0.0484, "volume": 138007.56, "close_time": 1774335599999, "quote_volume": 6659.591486, "trades": 119, "taker_buy_base": 74302.98, "taker_buy_quote": 3589.353873 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0484, "high": 0.0486, "low": 0.0483, "close": 0.0486, "volume": 163855.12, "close_time": 1774339199999, "quote_volume": 7941.059027, "trades": 146, "taker_buy_base": 102871.27, "taker_buy_quote": 4985.882271 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0486, "high": 0.0486, "low": 0.0484, "close": 0.0485, "volume": 94513.16, "close_time": 1774342799999, "quote_volume": 4584.130951, "trades": 109, "taker_buy_base": 38275.83, "taker_buy_quote": 1858.377518 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0484, "high": 0.0487, "low": 0.0484, "close": 0.0485, "volume": 100117.16, "close_time": 1774346399999, "quote_volume": 4852.620283, "trades": 88, "taker_buy_base": 57547.64, "taker_buy_quote": 2790.921264 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0485, "high": 0.0485, "low": 0.0483, "close": 0.0483, "volume": 42509.72, "close_time": 1774349999999, "quote_volume": 2054.608533, "trades": 70, "taker_buy_base": 25998.2, "taker_buy_quote": 1256.282491 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0482, "high": 0.0482, "low": 0.048, "close": 0.0481, "volume": 78881.67, "close_time": 1774353599999, "quote_volume": 3795.146115, "trades": 75, "taker_buy_base": 26439.04, "taker_buy_quote": 1273.368974 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0481, "high": 0.0482, "low": 0.0479, "close": 0.0481, "volume": 108782.65, "close_time": 1774357199999, "quote_volume": 5229.375496, "trades": 70, "taker_buy_base": 51573.36, "taker_buy_quote": 2481.315723 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.048, "high": 0.0481, "low": 0.0475, "close": 0.0476, "volume": 287291.15, "close_time": 1774360799999, "quote_volume": 13727.158907, "trades": 246, "taker_buy_base": 160718.2, "taker_buy_quote": 7679.808718 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0477, "high": 0.0477, "low": 0.0473, "close": 0.0476, "volume": 650794.64, "close_time": 1774364399999, "quote_volume": 30930.256674, "trades": 594, "taker_buy_base": 333229.07, "taker_buy_quote": 15849.927972 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0477, "high": 0.0479, "low": 0.0476, "close": 0.0476, "volume": 248178.91, "close_time": 1774367999999, "quote_volume": 11846.729454, "trades": 175, "taker_buy_base": 158670.7, "taker_buy_quote": 7577.753461 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0476, "high": 0.0476, "low": 0.047, "close": 0.0471, "volume": 196794.15, "close_time": 1774371599999, "quote_volume": 9296.200248, "trades": 313, "taker_buy_base": 58714.59, "taker_buy_quote": 2779.577276 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.047, "high": 0.0471, "low": 0.0463, "close": 0.0465, "volume": 345905.75, "close_time": 1774375199999, "quote_volume": 16160.542442, "trades": 488, "taker_buy_base": 118216.12, "taker_buy_quote": 5524.080895 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0465, "high": 0.0473, "low": 0.046, "close": 0.0467, "volume": 1589111.01, "close_time": 1774378799999, "quote_volume": 74157.043469, "trades": 759, "taker_buy_base": 1112958.6, "taker_buy_quote": 51968.478031 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0467, "high": 0.0473, "low": 0.0466, "close": 0.0472, "volume": 677020.37, "close_time": 1774382399999, "quote_volume": 31770.22898, "trades": 322, "taker_buy_base": 363444.01, "taker_buy_quote": 17066.402732 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0472, "high": 0.0483, "low": 0.0472, "close": 0.0483, "volume": 243222.65, "close_time": 1774385999999, "quote_volume": 11616.385634, "trades": 285, "taker_buy_base": 157181.65, "taker_buy_quote": 7511.663359 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0483, "high": 0.0484, "low": 0.0479, "close": 0.0483, "volume": 177384.59, "close_time": 1774389599999, "quote_volume": 8556.903224, "trades": 210, "taker_buy_base": 73260.56, "taker_buy_quote": 3532.06478 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0483, "high": 0.0484, "low": 0.0481, "close": 0.0483, "volume": 248214.25, "close_time": 1774393199999, "quote_volume": 11982.741032, "trades": 211, "taker_buy_base": 133455.56, "taker_buy_quote": 6443.83695 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0482, "high": 0.0486, "low": 0.0482, "close": 0.0484, "volume": 97346.37, "close_time": 1774396799999, "quote_volume": 4719.986068, "trades": 119, "taker_buy_base": 67655.29, "taker_buy_quote": 3279.430377 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0484, "high": 0.0491, "low": 0.0483, "close": 0.0489, "volume": 196362.5, "close_time": 1774400399999, "quote_volume": 9539.755769, "trades": 143, "taker_buy_base": 110280.88, "taker_buy_quote": 5360.605216 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0489, "high": 0.0491, "low": 0.0487, "close": 0.0487, "volume": 85181.16, "close_time": 1774403999999, "quote_volume": 4169.221902, "trades": 88, "taker_buy_base": 51387.68, "taker_buy_quote": 2514.754193 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0487, "high": 0.049, "low": 0.0487, "close": 0.0488, "volume": 83542.73, "close_time": 1774407599999, "quote_volume": 4080.875655, "trades": 176, "taker_buy_base": 38837.72, "taker_buy_quote": 1896.75996 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0488, "high": 0.0492, "low": 0.0486, "close": 0.0492, "volume": 202859.52, "close_time": 1774411199999, "quote_volume": 9913.574147, "trades": 218, "taker_buy_base": 64193.09, "taker_buy_quote": 3146.081894 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0491, "high": 0.0494, "low": 0.0489, "close": 0.049, "volume": 172157.32, "close_time": 1774414799999, "quote_volume": 8462.324325, "trades": 263, "taker_buy_base": 44161.94, "taker_buy_quote": 2172.604028 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.049, "high": 0.0491, "low": 0.0484, "close": 0.0484, "volume": 127419.34, "close_time": 1774418399999, "quote_volume": 6221.731838, "trades": 212, "taker_buy_base": 47726.38, "taker_buy_quote": 2334.350764 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0485, "high": 0.0485, "low": 0.0481, "close": 0.0482, "volume": 176548.14, "close_time": 1774421999999, "quote_volume": 8517.615434, "trades": 260, "taker_buy_base": 49546.85, "taker_buy_quote": 2392.587023 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0481, "high": 0.0483, "low": 0.0478, "close": 0.048, "volume": 266493.37, "close_time": 1774425599999, "quote_volume": 12802.659525, "trades": 325, "taker_buy_base": 101517.42, "taker_buy_quote": 4880.688864 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.048, "high": 0.0481, "low": 0.0479, "close": 0.048, "volume": 246820.05, "close_time": 1774429199999, "quote_volume": 11855.171634, "trades": 312, "taker_buy_base": 104661.77, "taker_buy_quote": 5029.531747 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.048, "high": 0.0482, "low": 0.0477, "close": 0.0478, "volume": 550940.31, "close_time": 1774432799999, "quote_volume": 26429.669711, "trades": 442, "taker_buy_base": 347057.96, "taker_buy_quote": 16663.54875 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0478, "high": 0.0481, "low": 0.0477, "close": 0.0479, "volume": 192972.37, "close_time": 1774436399999, "quote_volume": 9244.827164, "trades": 271, "taker_buy_base": 124017.67, "taker_buy_quote": 5942.726409 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0479, "high": 0.0482, "low": 0.0477, "close": 0.0479, "volume": 207986.16, "close_time": 1774439999999, "quote_volume": 9973.934813, "trades": 278, "taker_buy_base": 91030.85, "taker_buy_quote": 4370.102538 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0479, "high": 0.0481, "low": 0.0477, "close": 0.048, "volume": 202935.01, "close_time": 1774443599999, "quote_volume": 9724.002073, "trades": 287, "taker_buy_base": 98606.55, "taker_buy_quote": 4730.12771 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.048, "high": 0.0482, "low": 0.0478, "close": 0.0478, "volume": 257269.64, "close_time": 1774447199999, "quote_volume": 12363.995144, "trades": 251, "taker_buy_base": 103776.73, "taker_buy_quote": 4987.123755 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0478, "high": 0.048, "low": 0.0477, "close": 0.0479, "volume": 120602.02, "close_time": 1774450799999, "quote_volume": 5779.747044, "trades": 199, "taker_buy_base": 85720.83, "taker_buy_quote": 4109.898424 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0478, "high": 0.0478, "low": 0.0474, "close": 0.0477, "volume": 233460.03, "close_time": 1774454399999, "quote_volume": 11119.576999, "trades": 211, "taker_buy_base": 75513.27, "taker_buy_quote": 3601.000763 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0477, "high": 0.048, "low": 0.0474, "close": 0.0478, "volume": 321778.8, "close_time": 1774457999999, "quote_volume": 15330.13151, "trades": 247, "taker_buy_base": 86803.78, "taker_buy_quote": 4144.667026 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0476, "close": 0.0476, "volume": 305859.96, "close_time": 1774461599999, "quote_volume": 14606.607155, "trades": 279, "taker_buy_base": 149086.28, "taker_buy_quote": 7128.798147 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0476, "high": 0.0478, "low": 0.0474, "close": 0.0475, "volume": 157944.91, "close_time": 1774465199999, "quote_volume": 7537.853519, "trades": 157, "taker_buy_base": 73667.78, "taker_buy_quote": 3517.586747 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0474, "high": 0.0477, "low": 0.0467, "close": 0.0471, "volume": 840208.26, "close_time": 1774468799999, "quote_volume": 39762.370712, "trades": 392, "taker_buy_base": 400443.59, "taker_buy_quote": 18953.429438 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.047, "high": 0.0471, "low": 0.0467, "close": 0.0467, "volume": 322060.17, "close_time": 1774472399999, "quote_volume": 15102.960284, "trades": 248, "taker_buy_base": 141712.53, "taker_buy_quote": 6652.949887 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0467, "high": 0.0468, "low": 0.0465, "close": 0.0465, "volume": 101884.42, "close_time": 1774475999999, "quote_volume": 4758.05956, "trades": 170, "taker_buy_base": 60968.06, "taker_buy_quote": 2848.303455 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0465, "high": 0.0469, "low": 0.0463, "close": 0.0466, "volume": 185634.31, "close_time": 1774479599999, "quote_volume": 8678.019585, "trades": 213, "taker_buy_base": 133912.4, "taker_buy_quote": 6267.034795 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0466, "high": 0.0471, "low": 0.0466, "close": 0.047, "volume": 112234.21, "close_time": 1774483199999, "quote_volume": 5263.155935, "trades": 144, "taker_buy_base": 96738.58, "taker_buy_quote": 4538.126709 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0471, "high": 0.0474, "low": 0.047, "close": 0.0472, "volume": 120146.41, "close_time": 1774486799999, "quote_volume": 5675.138822, "trades": 144, "taker_buy_base": 83412.7, "taker_buy_quote": 3940.571145 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0472, "high": 0.0473, "low": 0.0468, "close": 0.047, "volume": 239221.44, "close_time": 1774490399999, "quote_volume": 11257.733241, "trades": 177, "taker_buy_base": 68707.87, "taker_buy_quote": 3230.764547 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0465, "close": 0.0465, "volume": 131165.55, "close_time": 1774493999999, "quote_volume": 6127.23033, "trades": 211, "taker_buy_base": 82691.06, "taker_buy_quote": 3864.02053 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0463, "close": 0.0466, "volume": 153982.83, "close_time": 1774497599999, "quote_volume": 7156.125378, "trades": 176, "taker_buy_base": 111149.82, "taker_buy_quote": 5168.330469 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0464, "close": 0.0464, "volume": 37702.44, "close_time": 1774501199999, "quote_volume": 1751.153168, "trades": 79, "taker_buy_base": 15340.1, "taker_buy_quote": 713.325379 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0464, "high": 0.0464, "low": 0.0455, "close": 0.0455, "volume": 414515.38, "close_time": 1774504799999, "quote_volume": 19061.30868, "trades": 338, "taker_buy_base": 147374.01, "taker_buy_quote": 6795.00454 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0455, "high": 0.0457, "low": 0.0453, "close": 0.0455, "volume": 224432.71, "close_time": 1774508399999, "quote_volume": 10231.712674, "trades": 278, "taker_buy_base": 108308.64, "taker_buy_quote": 4943.207678 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0456, "high": 0.0457, "low": 0.0454, "close": 0.0456, "volume": 118621.49, "close_time": 1774511999999, "quote_volume": 5406.765549, "trades": 290, "taker_buy_base": 62325.5, "taker_buy_quote": 2842.931253 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0456, "high": 0.0458, "low": 0.0453, "close": 0.0455, "volume": 129177.96, "close_time": 1774515599999, "quote_volume": 5877.600333, "trades": 221, "taker_buy_base": 33332.05, "taker_buy_quote": 1516.966325 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0455, "high": 0.0456, "low": 0.0451, "close": 0.0453, "volume": 337170.32, "close_time": 1774519199999, "quote_volume": 15300.576325, "trades": 245, "taker_buy_base": 150435.95, "taker_buy_quote": 6821.480019 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0453, "high": 0.0453, "low": 0.0447, "close": 0.045, "volume": 586391.11, "close_time": 1774522799999, "quote_volume": 26366.933145, "trades": 319, "taker_buy_base": 173064.65, "taker_buy_quote": 7785.737331 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.045, "high": 0.0451, "low": 0.0448, "close": 0.0448, "volume": 144360.73, "close_time": 1774526399999, "quote_volume": 6487.418173, "trades": 103, "taker_buy_base": 45115.68, "taker_buy_quote": 2028.690621 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0448, "high": 0.0449, "low": 0.0446, "close": 0.0448, "volume": 114398.21, "close_time": 1774529999999, "quote_volume": 5120.342072, "trades": 48, "taker_buy_base": 66252.52, "taker_buy_quote": 2968.876346 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0447, "high": 0.0453, "low": 0.0445, "close": 0.0453, "volume": 509840.01, "close_time": 1774533599999, "quote_volume": 22885.778245, "trades": 227, "taker_buy_base": 299882.05, "taker_buy_quote": 13503.921987 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0453, "high": 0.0454, "low": 0.0451, "close": 0.0452, "volume": 308429.42, "close_time": 1774537199999, "quote_volume": 13928.927343, "trades": 110, "taker_buy_base": 103083.55, "taker_buy_quote": 4655.30449 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0453, "high": 0.0468, "low": 0.045, "close": 0.0456, "volume": 1650776.79, "close_time": 1774540799999, "quote_volume": 75826.551056, "trades": 720, "taker_buy_base": 753844.1, "taker_buy_quote": 34628.155414 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0456, "high": 0.0463, "low": 0.0452, "close": 0.0458, "volume": 1370863.15, "close_time": 1774544399999, "quote_volume": 62706.603784, "trades": 612, "taker_buy_base": 1049548.48, "taker_buy_quote": 47986.79875 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0459, "high": 0.0466, "low": 0.0459, "close": 0.0463, "volume": 936238.62, "close_time": 1774547999999, "quote_volume": 43360.181182, "trades": 520, "taker_buy_base": 513012.75, "taker_buy_quote": 23761.963646 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0464, "high": 0.0465, "low": 0.0462, "close": 0.0465, "volume": 297337.0, "close_time": 1774551599999, "quote_volume": 13770.62787, "trades": 147, "taker_buy_base": 164090.25, "taker_buy_quote": 7605.741108 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0465, "high": 0.0469, "low": 0.0464, "close": 0.0467, "volume": 158520.65, "close_time": 1774555199999, "quote_volume": 7400.765282, "trades": 204, "taker_buy_base": 96848.07, "taker_buy_quote": 4516.925119 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0467, "high": 0.0477, "low": 0.0467, "close": 0.0471, "volume": 779145.9, "close_time": 1774558799999, "quote_volume": 36827.740767, "trades": 497, "taker_buy_base": 325523.1, "taker_buy_quote": 15392.168566 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.047, "high": 0.047, "low": 0.0464, "close": 0.0465, "volume": 431651.16, "close_time": 1774562399999, "quote_volume": 20127.661979, "trades": 362, "taker_buy_base": 190614.47, "taker_buy_quote": 8889.115451 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0463, "close": 0.0463, "volume": 253075.1, "close_time": 1774565999999, "quote_volume": 11747.132187, "trades": 290, "taker_buy_base": 66997.99, "taker_buy_quote": 3115.259258 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0464, "high": 0.0464, "low": 0.046, "close": 0.0461, "volume": 61376.47, "close_time": 1774569599999, "quote_volume": 2840.569842, "trades": 60, "taker_buy_base": 28348.16, "taker_buy_quote": 1313.758657 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0462, "high": 0.0464, "low": 0.0461, "close": 0.0461, "volume": 28402.56, "close_time": 1774573199999, "quote_volume": 1314.04204, "trades": 29, "taker_buy_base": 14675.58, "taker_buy_quote": 678.833352 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0462, "high": 0.0467, "low": 0.0462, "close": 0.0467, "volume": 82214.47, "close_time": 1774576799999, "quote_volume": 3823.713538, "trades": 54, "taker_buy_base": 81442.26, "taker_buy_quote": 3787.958544 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0467, "high": 0.0468, "low": 0.0465, "close": 0.0465, "volume": 91916.11, "close_time": 1774580399999, "quote_volume": 4283.247527, "trades": 187, "taker_buy_base": 31582.92, "taker_buy_quote": 1473.062842 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0465, "high": 0.0467, "low": 0.0465, "close": 0.0467, "volume": 47070.61, "close_time": 1774583999999, "quote_volume": 2190.768453, "trades": 63, "taker_buy_base": 27849.4, "taker_buy_quote": 1296.942188 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0465, "high": 0.0471, "low": 0.0462, "close": 0.0471, "volume": 214889.68, "close_time": 1774587599999, "quote_volume": 10007.924535, "trades": 243, "taker_buy_base": 133376.31, "taker_buy_quote": 6223.808923 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.047, "high": 0.0473, "low": 0.0468, "close": 0.047, "volume": 140224.05, "close_time": 1774591199999, "quote_volume": 6590.440055, "trades": 111, "taker_buy_base": 49128.13, "taker_buy_quote": 2311.847706 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.047, "high": 0.0488, "low": 0.0468, "close": 0.0481, "volume": 4827336.85, "close_time": 1774594799999, "quote_volume": 231775.124401, "trades": 1856, "taker_buy_base": 3505282.15, "taker_buy_quote": 168253.246764 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0481, "high": 0.0481, "low": 0.0472, "close": 0.0477, "volume": 757023.06, "close_time": 1774598399999, "quote_volume": 36008.114469, "trades": 922, "taker_buy_base": 320367.36, "taker_buy_quote": 15233.716743 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0477, "high": 0.0478, "low": 0.0467, "close": 0.047, "volume": 1039236.71, "close_time": 1774601999999, "quote_volume": 49065.762201, "trades": 868, "taker_buy_base": 391456.16, "taker_buy_quote": 18494.93698 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0469, "high": 0.047, "low": 0.0462, "close": 0.0464, "volume": 588816.35, "close_time": 1774605599999, "quote_volume": 27418.59791, "trades": 410, "taker_buy_base": 174722.0, "taker_buy_quote": 8148.753998 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0464, "high": 0.0471, "low": 0.0457, "close": 0.0459, "volume": 1323301.9, "close_time": 1774609199999, "quote_volume": 61542.340634, "trades": 1079, "taker_buy_base": 885787.96, "taker_buy_quote": 41271.036735 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0458, "high": 0.0461, "low": 0.0454, "close": 0.0456, "volume": 619109.67, "close_time": 1774612799999, "quote_volume": 28268.058602, "trades": 217, "taker_buy_base": 208091.31, "taker_buy_quote": 9521.95382 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0455, "high": 0.0455, "low": 0.0452, "close": 0.0454, "volume": 331366.14, "close_time": 1774616399999, "quote_volume": 15041.137165, "trades": 157, "taker_buy_base": 197452.32, "taker_buy_quote": 8967.492649 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0454, "high": 0.049, "low": 0.0454, "close": 0.0484, "volume": 5357641.8, "close_time": 1774619999999, "quote_volume": 253418.373925, "trades": 4880, "taker_buy_base": 3423808.76, "taker_buy_quote": 162019.660176 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0484, "high": 0.0497, "low": 0.0473, "close": 0.0482, "volume": 6540465.99, "close_time": 1774623599999, "quote_volume": 317684.541984, "trades": 8093, "taker_buy_base": 2977395.85, "taker_buy_quote": 144827.823273 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0482, "high": 0.0485, "low": 0.0474, "close": 0.0475, "volume": 1083709.74, "close_time": 1774627199999, "quote_volume": 52021.821589, "trades": 832, "taker_buy_base": 455019.11, "taker_buy_quote": 21863.627383 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0474, "high": 0.0476, "low": 0.0471, "close": 0.0474, "volume": 507758.83, "close_time": 1774630799999, "quote_volume": 24018.683416, "trades": 300, "taker_buy_base": 221853.52, "taker_buy_quote": 10498.046483 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0473, "high": 0.0488, "low": 0.0473, "close": 0.0482, "volume": 1502791.71, "close_time": 1774634399999, "quote_volume": 72273.824056, "trades": 637, "taker_buy_base": 943122.19, "taker_buy_quote": 45390.224059 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0483, "high": 0.0492, "low": 0.0482, "close": 0.0491, "volume": 2148790.35, "close_time": 1774637999999, "quote_volume": 104911.184462, "trades": 1115, "taker_buy_base": 1037707.82, "taker_buy_quote": 50615.914035 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0491, "high": 0.0495, "low": 0.0487, "close": 0.0493, "volume": 599203.97, "close_time": 1774641599999, "quote_volume": 29347.362054, "trades": 330, "taker_buy_base": 339938.95, "taker_buy_quote": 16674.728629 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0493, "high": 0.0497, "low": 0.0488, "close": 0.049, "volume": 854576.96, "close_time": 1774645199999, "quote_volume": 41962.151341, "trades": 399, "taker_buy_base": 293529.44, "taker_buy_quote": 14420.806611 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0489, "high": 0.05, "low": 0.0487, "close": 0.0497, "volume": 1038128.31, "close_time": 1774648799999, "quote_volume": 51423.296115, "trades": 640, "taker_buy_base": 654752.72, "taker_buy_quote": 32457.516937 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0499, "high": 0.0499, "low": 0.049, "close": 0.049, "volume": 724067.96, "close_time": 1774652399999, "quote_volume": 35781.067264, "trades": 440, "taker_buy_base": 193278.34, "taker_buy_quote": 9557.866788 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.049, "high": 0.0495, "low": 0.0489, "close": 0.0493, "volume": 279015.26, "close_time": 1774655999999, "quote_volume": 13747.368218, "trades": 176, "taker_buy_base": 178711.67, "taker_buy_quote": 8802.942129 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0493, "high": 0.0495, "low": 0.0485, "close": 0.0489, "volume": 889812.55, "close_time": 1774659599999, "quote_volume": 43515.689422, "trades": 382, "taker_buy_base": 413477.33, "taker_buy_quote": 20274.017562 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0489, "high": 0.0489, "low": 0.0481, "close": 0.0482, "volume": 719323.86, "close_time": 1774663199999, "quote_volume": 34769.513443, "trades": 380, "taker_buy_base": 110416.68, "taker_buy_quote": 5356.300964 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0482, "high": 0.0486, "low": 0.048, "close": 0.0486, "volume": 444112.19, "close_time": 1774666799999, "quote_volume": 21381.452459, "trades": 170, "taker_buy_base": 246320.39, "taker_buy_quote": 11873.207452 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0486, "high": 0.0525, "low": 0.0482, "close": 0.0516, "volume": 7403802.82, "close_time": 1774670399999, "quote_volume": 374931.422859, "trades": 5043, "taker_buy_base": 2658962.41, "taker_buy_quote": 134320.69471 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0516, "high": 0.0528, "low": 0.0485, "close": 0.0486, "volume": 6342589.82, "close_time": 1774673999999, "quote_volume": 323158.030203, "trades": 3693, "taker_buy_base": 2098167.95, "taker_buy_quote": 106708.941786 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0487, "high": 0.0495, "low": 0.0485, "close": 0.0492, "volume": 689413.05, "close_time": 1774677599999, "quote_volume": 33864.389701, "trades": 441, "taker_buy_base": 357910.02, "taker_buy_quote": 17584.264033 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0492, "high": 0.0492, "low": 0.0475, "close": 0.0478, "volume": 2403650.63, "close_time": 1774681199999, "quote_volume": 115956.407142, "trades": 966, "taker_buy_base": 929949.83, "taker_buy_quote": 44818.97941 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0474, "close": 0.0478, "volume": 559219.4, "close_time": 1774684799999, "quote_volume": 26646.272837, "trades": 304, "taker_buy_base": 368599.96, "taker_buy_quote": 17567.436043 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0477, "high": 0.0478, "low": 0.0471, "close": 0.0472, "volume": 705253.38, "close_time": 1774688399999, "quote_volume": 33501.196229, "trades": 415, "taker_buy_base": 263520.64, "taker_buy_quote": 12527.47658 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0472, "high": 0.0479, "low": 0.0469, "close": 0.0478, "volume": 1710090.8, "close_time": 1774691999999, "quote_volume": 80971.963817, "trades": 631, "taker_buy_base": 878264.57, "taker_buy_quote": 41618.221775 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0478, "high": 0.0481, "low": 0.0474, "close": 0.0481, "volume": 645711.98, "close_time": 1774695599999, "quote_volume": 30831.330047, "trades": 238, "taker_buy_base": 201580.81, "taker_buy_quote": 9626.59037 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.048, "high": 0.048, "low": 0.0479, "close": 0.048, "volume": 51058.9, "close_time": 1774699199999, "quote_volume": 2450.591397, "trades": 19, "taker_buy_base": 6610.19, "taker_buy_quote": 317.28912 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0476, "high": 0.0489, "low": 0.0476, "close": 0.0481, "volume": 898884.9, "close_time": 1774702799999, "quote_volume": 43362.778309, "trades": 317, "taker_buy_base": 561810.15, "taker_buy_quote": 27142.778761 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0483, "high": 0.0489, "low": 0.0482, "close": 0.0489, "volume": 181442.22, "close_time": 1774706399999, "quote_volume": 8803.155248, "trades": 128, "taker_buy_base": 90927.12, "taker_buy_quote": 4413.955128 } ] }, "4h": { "count": 2191, "start_date": "2025-03-28T12:00:00", "end_date": "2026-03-28T12:00:00", "klines": [ { "timestamp": 1743163200000, "datetime": "2025-03-28T12:00:00", "open": 0.2754, "high": 0.277, "low": 0.2621, "close": 0.2623, "volume": 1338963.11, "close_time": 1743177599999, "quote_volume": 360353.878279, "trades": 5325, "taker_buy_base": 654084.75, "taker_buy_quote": 176008.752826 }, { "timestamp": 1743177600000, "datetime": "2025-03-28T16:00:00", "open": 0.2623, "high": 0.2645, "low": 0.2571, "close": 0.258, "volume": 1129399.11, "close_time": 1743191999999, "quote_volume": 295352.897066, "trades": 3646, "taker_buy_base": 553738.85, "taker_buy_quote": 145019.886757 }, { "timestamp": 1743192000000, "datetime": "2025-03-28T20:00:00", "open": 0.2582, "high": 0.2647, "low": 0.2576, "close": 0.2638, "volume": 566568.1, "close_time": 1743206399999, "quote_volume": 148068.25162, "trades": 1796, "taker_buy_base": 323467.98, "taker_buy_quote": 84489.030526 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.2636, "high": 0.2666, "low": 0.2537, "close": 0.2605, "volume": 744864.87, "close_time": 1743220799999, "quote_volume": 194032.477707, "trades": 2898, "taker_buy_base": 240855.68, "taker_buy_quote": 62893.25373 }, { "timestamp": 1743220800000, "datetime": "2025-03-29T04:00:00", "open": 0.2603, "high": 0.2617, "low": 0.2481, "close": 0.2501, "volume": 667487.45, "close_time": 1743235199999, "quote_volume": 169316.082989, "trades": 2642, "taker_buy_base": 259290.59, "taker_buy_quote": 65686.058771 }, { "timestamp": 1743235200000, "datetime": "2025-03-29T08:00:00", "open": 0.2501, "high": 0.255, "low": 0.2422, "close": 0.2456, "volume": 1033182.32, "close_time": 1743249599999, "quote_volume": 257324.276983, "trades": 3337, "taker_buy_base": 509281.3, "taker_buy_quote": 127351.256014 }, { "timestamp": 1743249600000, "datetime": "2025-03-29T12:00:00", "open": 0.2456, "high": 0.2482, "low": 0.2426, "close": 0.2445, "volume": 824950.98, "close_time": 1743263999999, "quote_volume": 202181.525686, "trades": 2634, "taker_buy_base": 429781.36, "taker_buy_quote": 105391.417741 }, { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 0.2445, "high": 0.2455, "low": 0.2367, "close": 0.2434, "volume": 858199.14, "close_time": 1743278399999, "quote_volume": 206656.298592, "trades": 2763, "taker_buy_base": 505922.89, "taker_buy_quote": 121908.083311 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 0.2431, "high": 0.2448, "low": 0.2389, "close": 0.2448, "volume": 453037.69, "close_time": 1743292799999, "quote_volume": 109343.949841, "trades": 1535, "taker_buy_base": 215175.31, "taker_buy_quote": 51971.613887 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.2447, "high": 0.2494, "low": 0.2412, "close": 0.2472, "volume": 603135.44, "close_time": 1743307199999, "quote_volume": 148000.304082, "trades": 2015, "taker_buy_base": 288496.37, "taker_buy_quote": 70724.41192 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 0.2473, "high": 0.2504, "low": 0.2471, "close": 0.2496, "volume": 155739.87, "close_time": 1743321599999, "quote_volume": 38752.862883, "trades": 558, "taker_buy_base": 70320.84, "taker_buy_quote": 17505.024869 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 0.2494, "high": 0.2513, "low": 0.2462, "close": 0.247, "volume": 287026.96, "close_time": 1743335999999, "quote_volume": 71387.558069, "trades": 1431, "taker_buy_base": 119930.2, "taker_buy_quote": 29848.410945 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 0.2469, "high": 0.248, "low": 0.2408, "close": 0.2424, "volume": 544962.48, "close_time": 1743350399999, "quote_volume": 132807.851239, "trades": 2187, "taker_buy_base": 235387.62, "taker_buy_quote": 57428.832665 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 0.2423, "high": 0.2475, "low": 0.2379, "close": 0.2441, "volume": 626368.09, "close_time": 1743364799999, "quote_volume": 151483.132396, "trades": 2504, "taker_buy_base": 304318.75, "taker_buy_quote": 73749.186049 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 0.2443, "high": 0.2457, "low": 0.2383, "close": 0.241, "volume": 488730.9, "close_time": 1743379199999, "quote_volume": 118582.982689, "trades": 2483, "taker_buy_base": 240296.85, "taker_buy_quote": 58418.588535 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.2411, "high": 0.2444, "low": 0.236, "close": 0.2403, "volume": 777312.04, "close_time": 1743393599999, "quote_volume": 187690.977308, "trades": 3514, "taker_buy_base": 390260.53, "taker_buy_quote": 94291.78714 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 0.2403, "high": 0.2451, "low": 0.2378, "close": 0.2399, "volume": 702024.83, "close_time": 1743407999999, "quote_volume": 169332.758589, "trades": 2424, "taker_buy_base": 360036.65, "taker_buy_quote": 86795.384121 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 0.24, "high": 0.2424, "low": 0.2352, "close": 0.241, "volume": 918248.74, "close_time": 1743422399999, "quote_volume": 219298.03109, "trades": 2924, "taker_buy_base": 433070.78, "taker_buy_quote": 103443.795058 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 0.241, "high": 0.247, "low": 0.238, "close": 0.2428, "volume": 1066172.88, "close_time": 1743436799999, "quote_volume": 259396.302699, "trades": 3617, "taker_buy_base": 527223.56, "taker_buy_quote": 128320.620325 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 0.2429, "high": 0.2436, "low": 0.2378, "close": 0.2406, "volume": 695994.18, "close_time": 1743451199999, "quote_volume": 167994.200151, "trades": 2410, "taker_buy_base": 395676.23, "taker_buy_quote": 95542.860084 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 0.2406, "high": 0.2432, "low": 0.2367, "close": 0.2383, "volume": 2202524.76, "close_time": 1743465599999, "quote_volume": 526605.477384, "trades": 4471, "taker_buy_base": 1107201.77, "taker_buy_quote": 264746.405847 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.2384, "high": 0.2418, "low": 0.2352, "close": 0.241, "volume": 2152867.04, "close_time": 1743479999999, "quote_volume": 514181.683589, "trades": 4915, "taker_buy_base": 979771.24, "taker_buy_quote": 234266.229441 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 0.241, "high": 0.2438, "low": 0.2389, "close": 0.2422, "volume": 633560.1, "close_time": 1743494399999, "quote_volume": 152997.826049, "trades": 1873, "taker_buy_base": 259448.6, "taker_buy_quote": 62693.563176 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 0.2423, "high": 0.2462, "low": 0.2393, "close": 0.24, "volume": 813537.56, "close_time": 1743508799999, "quote_volume": 198045.864747, "trades": 2573, "taker_buy_base": 346421.45, "taker_buy_quote": 84329.382408 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 0.24, "high": 0.2497, "low": 0.2363, "close": 0.2483, "volume": 1159179.0, "close_time": 1743523199999, "quote_volume": 281103.866002, "trades": 3695, "taker_buy_base": 528041.34, "taker_buy_quote": 128109.269097 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 0.2484, "high": 0.2512, "low": 0.2423, "close": 0.243, "volume": 1053030.64, "close_time": 1743537599999, "quote_volume": 259798.918643, "trades": 3067, "taker_buy_base": 558355.98, "taker_buy_quote": 138057.986814 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 0.2429, "high": 0.2445, "low": 0.2386, "close": 0.2418, "volume": 678836.2, "close_time": 1743551999999, "quote_volume": 164186.385689, "trades": 2071, "taker_buy_base": 340364.79, "taker_buy_quote": 82340.526632 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.2418, "high": 0.2418, "low": 0.2314, "close": 0.2336, "volume": 868938.11, "close_time": 1743566399999, "quote_volume": 204546.874588, "trades": 3453, "taker_buy_base": 370119.13, "taker_buy_quote": 87295.552979 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 0.2336, "high": 0.2344, "low": 0.2279, "close": 0.2302, "volume": 859283.85, "close_time": 1743580799999, "quote_volume": 198075.016266, "trades": 2803, "taker_buy_base": 473740.33, "taker_buy_quote": 109131.838115 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 0.2304, "high": 0.2349, "low": 0.2295, "close": 0.232, "volume": 515479.09, "close_time": 1743595199999, "quote_volume": 119818.704025, "trades": 1511, "taker_buy_base": 233843.9, "taker_buy_quote": 54313.866436 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 0.2321, "high": 0.2414, "low": 0.2295, "close": 0.2384, "volume": 1540078.21, "close_time": 1743609599999, "quote_volume": 362284.182403, "trades": 5054, "taker_buy_base": 843559.25, "taker_buy_quote": 198357.751119 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 0.2387, "high": 0.2431, "low": 0.2349, "close": 0.2377, "volume": 2595771.02, "close_time": 1743623999999, "quote_volume": 621847.255126, "trades": 5990, "taker_buy_base": 1241953.48, "taker_buy_quote": 297793.016014 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 0.2377, "high": 0.2439, "low": 0.216, "close": 0.2198, "volume": 2288853.96, "close_time": 1743638399999, "quote_volume": 522412.087541, "trades": 6901, "taker_buy_base": 1096355.82, "taker_buy_quote": 249835.847796 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.2197, "high": 0.2262, "low": 0.2192, "close": 0.2241, "volume": 350296.24, "close_time": 1743652799999, "quote_volume": 78082.65683, "trades": 1316, "taker_buy_base": 205218.51, "taker_buy_quote": 45793.018993 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 0.224, "high": 0.2275, "low": 0.2163, "close": 0.2184, "volume": 980851.56, "close_time": 1743667199999, "quote_volume": 218537.12522, "trades": 2109, "taker_buy_base": 468506.6, "taker_buy_quote": 104488.681441 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 0.2178, "high": 0.2193, "low": 0.2072, "close": 0.2093, "volume": 1284082.09, "close_time": 1743681599999, "quote_volume": 273828.916552, "trades": 2775, "taker_buy_base": 544990.67, "taker_buy_quote": 116478.759176 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 0.2094, "high": 0.2184, "low": 0.2015, "close": 0.2176, "volume": 3426000.0, "close_time": 1743695999999, "quote_volume": 715310.267916, "trades": 8915, "taker_buy_base": 1759110.53, "taker_buy_quote": 367265.364066 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 0.2177, "high": 0.2247, "low": 0.2173, "close": 0.22, "volume": 1375927.58, "close_time": 1743710399999, "quote_volume": 304415.24786, "trades": 3912, "taker_buy_base": 672778.05, "taker_buy_quote": 148680.732396 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 0.2201, "high": 0.2245, "low": 0.22, "close": 0.2236, "volume": 482520.98, "close_time": 1743724799999, "quote_volume": 107361.635713, "trades": 1526, "taker_buy_base": 231990.97, "taker_buy_quote": 51607.740992 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.2235, "high": 0.2245, "low": 0.2184, "close": 0.2223, "volume": 457141.66, "close_time": 1743739199999, "quote_volume": 101398.897442, "trades": 1606, "taker_buy_base": 168319.78, "taker_buy_quote": 37384.493727 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 0.2224, "high": 0.2271, "low": 0.2203, "close": 0.2267, "volume": 462510.62, "close_time": 1743753599999, "quote_volume": 103819.243307, "trades": 1691, "taker_buy_base": 245620.26, "taker_buy_quote": 55124.793635 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 0.2267, "high": 0.2291, "low": 0.2162, "close": 0.2191, "volume": 763287.88, "close_time": 1743767999999, "quote_volume": 170046.704626, "trades": 2523, "taker_buy_base": 370969.27, "taker_buy_quote": 82798.974424 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 0.2191, "high": 0.2255, "low": 0.2174, "close": 0.2199, "volume": 1479688.62, "close_time": 1743782399999, "quote_volume": 326761.862065, "trades": 4923, "taker_buy_base": 768585.92, "taker_buy_quote": 169771.015767 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 0.2201, "high": 0.2222, "low": 0.2164, "close": 0.2188, "volume": 662780.98, "close_time": 1743796799999, "quote_volume": 145350.253538, "trades": 2469, "taker_buy_base": 333034.73, "taker_buy_quote": 73032.188731 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 0.2188, "high": 0.2215, "low": 0.2178, "close": 0.2187, "volume": 355616.54, "close_time": 1743811199999, "quote_volume": 78112.628971, "trades": 1255, "taker_buy_base": 187254.91, "taker_buy_quote": 41141.96669 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.2188, "high": 0.2201, "low": 0.2164, "close": 0.2174, "volume": 648363.1, "close_time": 1743825599999, "quote_volume": 141692.384211, "trades": 1845, "taker_buy_base": 308780.86, "taker_buy_quote": 67452.856333 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 0.2174, "high": 0.2257, "low": 0.2174, "close": 0.222, "volume": 1289186.74, "close_time": 1743839999999, "quote_volume": 286303.63048, "trades": 2781, "taker_buy_base": 752825.15, "taker_buy_quote": 167116.131411 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 0.2221, "high": 0.2228, "low": 0.2191, "close": 0.2192, "volume": 275193.51, "close_time": 1743854399999, "quote_volume": 60992.225881, "trades": 949, "taker_buy_base": 126632.68, "taker_buy_quote": 28068.636048 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 0.2193, "high": 0.2205, "low": 0.2111, "close": 0.2124, "volume": 537470.88, "close_time": 1743868799999, "quote_volume": 116148.501378, "trades": 1728, "taker_buy_base": 201299.37, "taker_buy_quote": 43536.029936 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 0.2123, "high": 0.215, "low": 0.212, "close": 0.2136, "volume": 248809.46, "close_time": 1743883199999, "quote_volume": 53235.086557, "trades": 960, "taker_buy_base": 121335.1, "taker_buy_quote": 25949.179717 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 0.2136, "high": 0.219, "low": 0.2123, "close": 0.2182, "volume": 540841.97, "close_time": 1743897599999, "quote_volume": 116213.01125, "trades": 1256, "taker_buy_base": 350457.9, "taker_buy_quote": 75278.580675 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.2183, "high": 0.2184, "low": 0.2141, "close": 0.2152, "volume": 375614.5, "close_time": 1743911999999, "quote_volume": 81151.699927, "trades": 956, "taker_buy_base": 144649.09, "taker_buy_quote": 31308.127883 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 0.2152, "high": 0.2172, "low": 0.2139, "close": 0.2142, "volume": 161949.7, "close_time": 1743926399999, "quote_volume": 34911.627376, "trades": 754, "taker_buy_base": 66855.9, "taker_buy_quote": 14402.76213 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 0.2141, "high": 0.2255, "low": 0.2125, "close": 0.2171, "volume": 1850719.03, "close_time": 1743940799999, "quote_volume": 405355.84121, "trades": 4546, "taker_buy_base": 882611.25, "taker_buy_quote": 193455.941563 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 0.2172, "high": 0.2192, "low": 0.2079, "close": 0.2114, "volume": 957353.33, "close_time": 1743955199999, "quote_volume": 202706.703866, "trades": 2981, "taker_buy_base": 490488.54, "taker_buy_quote": 103879.649168 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 0.2113, "high": 0.2113, "low": 0.1923, "close": 0.1966, "volume": 1549809.16, "close_time": 1743969599999, "quote_volume": 308893.053151, "trades": 4712, "taker_buy_base": 729845.18, "taker_buy_quote": 145328.908338 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 0.1967, "high": 0.199, "low": 0.1898, "close": 0.1982, "volume": 1355205.38, "close_time": 1743983999999, "quote_volume": 263359.70134, "trades": 4233, "taker_buy_base": 714939.29, "taker_buy_quote": 139281.163347 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.1981, "high": 0.2032, "low": 0.19, "close": 0.1928, "volume": 1462728.68, "close_time": 1743998399999, "quote_volume": 289218.519118, "trades": 3796, "taker_buy_base": 617027.24, "taker_buy_quote": 122008.151649 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 0.1928, "high": 0.1958, "low": 0.1783, "close": 0.1817, "volume": 2377253.17, "close_time": 1744012799999, "quote_volume": 442128.022768, "trades": 6007, "taker_buy_base": 1033014.6, "taker_buy_quote": 192061.463233 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 0.1818, "high": 0.1913, "low": 0.1803, "close": 0.1845, "volume": 1476360.53, "close_time": 1744027199999, "quote_volume": 275612.642587, "trades": 4147, "taker_buy_base": 761416.76, "taker_buy_quote": 142202.796283 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 0.1845, "high": 0.2091, "low": 0.1842, "close": 0.1969, "volume": 3648895.49, "close_time": 1744041599999, "quote_volume": 719958.432688, "trades": 12617, "taker_buy_base": 1927953.14, "taker_buy_quote": 379851.312144 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 0.1968, "high": 0.2022, "low": 0.1939, "close": 0.1995, "volume": 967846.79, "close_time": 1744055999999, "quote_volume": 191959.27556, "trades": 3622, "taker_buy_base": 532861.92, "taker_buy_quote": 105634.626575 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 0.1998, "high": 0.2048, "low": 0.1997, "close": 0.2011, "volume": 620139.74, "close_time": 1744070399999, "quote_volume": 125262.568917, "trades": 1958, "taker_buy_base": 325666.6, "taker_buy_quote": 65785.512404 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.2012, "high": 0.2078, "low": 0.2003, "close": 0.2037, "volume": 400979.29, "close_time": 1744084799999, "quote_volume": 82104.215183, "trades": 1847, "taker_buy_base": 191669.17, "taker_buy_quote": 39285.841963 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 0.2037, "high": 0.2048, "low": 0.1981, "close": 0.1986, "volume": 420980.07, "close_time": 1744099199999, "quote_volume": 84700.739289, "trades": 1924, "taker_buy_base": 167330.37, "taker_buy_quote": 33651.916885 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 0.1985, "high": 0.2057, "low": 0.1966, "close": 0.2055, "volume": 743590.5, "close_time": 1744113599999, "quote_volume": 149351.654753, "trades": 2488, "taker_buy_base": 384129.93, "taker_buy_quote": 77091.578492 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 0.2057, "high": 0.2072, "low": 0.1973, "close": 0.1977, "volume": 1468214.11, "close_time": 1744127999999, "quote_volume": 299169.38253, "trades": 4608, "taker_buy_base": 727763.29, "taker_buy_quote": 148377.744297 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 0.1976, "high": 0.1981, "low": 0.1894, "close": 0.1909, "volume": 940999.38, "close_time": 1744142399999, "quote_volume": 181967.999542, "trades": 3882, "taker_buy_base": 426032.64, "taker_buy_quote": 82467.677785 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 0.191, "high": 0.1922, "low": 0.1888, "close": 0.1901, "volume": 555323.55, "close_time": 1744156799999, "quote_volume": 105749.650916, "trades": 1895, "taker_buy_base": 286879.44, "taker_buy_quote": 54678.451773 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.1902, "high": 0.1928, "low": 0.1824, "close": 0.1878, "volume": 1454125.24, "close_time": 1744171199999, "quote_volume": 273781.969163, "trades": 4177, "taker_buy_base": 643168.44, "taker_buy_quote": 121200.443683 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 0.1877, "high": 0.1949, "low": 0.1876, "close": 0.1941, "volume": 565071.21, "close_time": 1744185599999, "quote_volume": 108432.514136, "trades": 1885, "taker_buy_base": 314830.47, "taker_buy_quote": 60458.058524 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 0.1942, "high": 0.1971, "low": 0.1914, "close": 0.1925, "volume": 528192.44, "close_time": 1744199999999, "quote_volume": 102704.468262, "trades": 1957, "taker_buy_base": 276602.02, "taker_buy_quote": 53782.876888 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 0.1925, "high": 0.1997, "low": 0.1912, "close": 0.1983, "volume": 783841.42, "close_time": 1744214399999, "quote_volume": 153957.921821, "trades": 2919, "taker_buy_base": 371978.91, "taker_buy_quote": 73083.971388 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 0.1982, "high": 0.2159, "low": 0.1981, "close": 0.2138, "volume": 2172724.1, "close_time": 1744228799999, "quote_volume": 455150.039408, "trades": 6807, "taker_buy_base": 1167611.25, "taker_buy_quote": 244884.962624 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 0.214, "high": 0.2181, "low": 0.2136, "close": 0.2152, "volume": 529150.63, "close_time": 1744243199999, "quote_volume": 114308.170904, "trades": 2096, "taker_buy_base": 275475.12, "taker_buy_quote": 59521.505751 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.2151, "high": 0.2173, "low": 0.2101, "close": 0.2118, "volume": 565054.74, "close_time": 1744257599999, "quote_volume": 120811.283315, "trades": 1832, "taker_buy_base": 232041.27, "taker_buy_quote": 49754.86049 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 0.2117, "high": 0.2128, "low": 0.2087, "close": 0.2102, "volume": 272336.92, "close_time": 1744271999999, "quote_volume": 57409.064429, "trades": 1134, "taker_buy_base": 91657.39, "taker_buy_quote": 19322.947399 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.2103, "high": 0.2105, "low": 0.2063, "close": 0.2075, "volume": 495229.32, "close_time": 1744286399999, "quote_volume": 103217.52726, "trades": 1481, "taker_buy_base": 244145.86, "taker_buy_quote": 50900.668251 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.2075, "high": 0.2119, "low": 0.2003, "close": 0.2012, "volume": 883753.87, "close_time": 1744300799999, "quote_volume": 183303.167837, "trades": 2926, "taker_buy_base": 418049.98, "taker_buy_quote": 86886.752902 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.2011, "high": 0.2058, "low": 0.2002, "close": 0.2039, "volume": 597839.15, "close_time": 1744315199999, "quote_volume": 121877.641906, "trades": 2468, "taker_buy_base": 314804.96, "taker_buy_quote": 64179.385689 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.204, "high": 0.2091, "low": 0.2036, "close": 0.205, "volume": 759815.02, "close_time": 1744329599999, "quote_volume": 156236.180517, "trades": 2648, "taker_buy_base": 348216.47, "taker_buy_quote": 71621.516662 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.2051, "high": 0.2095, "low": 0.2038, "close": 0.2091, "volume": 279943.69, "close_time": 1744343999999, "quote_volume": 57824.550276, "trades": 1152, "taker_buy_base": 142233.32, "taker_buy_quote": 29410.04594 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.2091, "high": 0.2102, "low": 0.2084, "close": 0.2085, "volume": 310163.68, "close_time": 1744358399999, "quote_volume": 64893.08769, "trades": 1167, "taker_buy_base": 147809.14, "taker_buy_quote": 30935.865751 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.2084, "high": 0.2126, "low": 0.2072, "close": 0.2094, "volume": 790521.01, "close_time": 1744372799999, "quote_volume": 165786.981968, "trades": 2718, "taker_buy_base": 406302.77, "taker_buy_quote": 85234.627843 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.2095, "high": 0.2132, "low": 0.208, "close": 0.2123, "volume": 898639.26, "close_time": 1744387199999, "quote_volume": 189211.072005, "trades": 3265, "taker_buy_base": 513055.41, "taker_buy_quote": 108078.798018 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.2123, "high": 0.2158, "low": 0.2115, "close": 0.2122, "volume": 555154.95, "close_time": 1744401599999, "quote_volume": 118625.775732, "trades": 1794, "taker_buy_base": 246415.91, "taker_buy_quote": 52749.833967 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.2123, "high": 0.2142, "low": 0.2114, "close": 0.2123, "volume": 301089.97, "close_time": 1744415999999, "quote_volume": 64100.070512, "trades": 1053, "taker_buy_base": 181521.26, "taker_buy_quote": 38643.308978 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.2122, "high": 0.2123, "low": 0.2106, "close": 0.2113, "volume": 180852.68, "close_time": 1744430399999, "quote_volume": 38252.155896, "trades": 738, "taker_buy_base": 84358.58, "taker_buy_quote": 17840.217985 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.2113, "high": 0.2157, "low": 0.2101, "close": 0.2155, "volume": 291554.84, "close_time": 1744444799999, "quote_volume": 62139.972567, "trades": 1040, "taker_buy_base": 146079.55, "taker_buy_quote": 31151.852013 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.2156, "high": 0.2181, "low": 0.2154, "close": 0.2162, "volume": 348283.49, "close_time": 1744459199999, "quote_volume": 75487.106745, "trades": 1217, "taker_buy_base": 144598.22, "taker_buy_quote": 31344.045634 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.216, "high": 0.226, "low": 0.2154, "close": 0.225, "volume": 711200.28, "close_time": 1744473599999, "quote_volume": 157481.042122, "trades": 2209, "taker_buy_base": 352643.0, "taker_buy_quote": 78076.367748 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.2249, "high": 0.226, "low": 0.2229, "close": 0.2259, "volume": 402664.16, "close_time": 1744487999999, "quote_volume": 90270.443188, "trades": 1251, "taker_buy_base": 151554.59, "taker_buy_quote": 33996.180448 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.2259, "high": 0.2275, "low": 0.2246, "close": 0.2247, "volume": 341153.22, "close_time": 1744502399999, "quote_volume": 77154.610242, "trades": 1144, "taker_buy_base": 155242.75, "taker_buy_quote": 35126.688077 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.2248, "high": 0.2253, "low": 0.2221, "close": 0.2234, "volume": 207739.33, "close_time": 1744516799999, "quote_volume": 46449.751508, "trades": 819, "taker_buy_base": 99036.4, "taker_buy_quote": 22153.199222 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.2232, "high": 0.2233, "low": 0.2195, "close": 0.2207, "volume": 260913.31, "close_time": 1744531199999, "quote_volume": 57768.999944, "trades": 701, "taker_buy_base": 106252.61, "taker_buy_quote": 23494.882857 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.2207, "high": 0.223, "low": 0.2202, "close": 0.2216, "volume": 188795.92, "close_time": 1744545599999, "quote_volume": 41871.831136, "trades": 699, "taker_buy_base": 103376.52, "taker_buy_quote": 22946.373639 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.2215, "high": 0.2225, "low": 0.216, "close": 0.2177, "volume": 364078.26, "close_time": 1744559999999, "quote_volume": 79668.765961, "trades": 1336, "taker_buy_base": 173704.84, "taker_buy_quote": 37985.741067 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.2177, "high": 0.2255, "low": 0.2113, "close": 0.2145, "volume": 847256.49, "close_time": 1744574399999, "quote_volume": 184687.238112, "trades": 2927, "taker_buy_base": 306287.31, "taker_buy_quote": 66862.709063 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.2144, "high": 0.2172, "low": 0.2081, "close": 0.2105, "volume": 802699.88, "close_time": 1744588799999, "quote_volume": 170124.375629, "trades": 3092, "taker_buy_base": 332359.03, "taker_buy_quote": 70372.916345 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.2107, "high": 0.2177, "low": 0.2103, "close": 0.2124, "volume": 663197.83, "close_time": 1744603199999, "quote_volume": 141841.833097, "trades": 2139, "taker_buy_base": 369021.32, "taker_buy_quote": 78951.555053 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.2125, "high": 0.2147, "low": 0.2098, "close": 0.2119, "volume": 424578.9, "close_time": 1744617599999, "quote_volume": 90098.733736, "trades": 1307, "taker_buy_base": 175080.57, "taker_buy_quote": 37159.612811 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.2118, "high": 0.2186, "low": 0.2086, "close": 0.2165, "volume": 1099282.58, "close_time": 1744631999999, "quote_volume": 233849.613392, "trades": 2720, "taker_buy_base": 526969.32, "taker_buy_quote": 112221.909963 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.2165, "high": 0.2169, "low": 0.2088, "close": 0.21, "volume": 785519.74, "close_time": 1744646399999, "quote_volume": 167121.681258, "trades": 2451, "taker_buy_base": 356320.28, "taker_buy_quote": 75895.920235 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.21, "high": 0.217, "low": 0.2089, "close": 0.2145, "volume": 794736.59, "close_time": 1744660799999, "quote_volume": 169384.544059, "trades": 2304, "taker_buy_base": 453502.78, "taker_buy_quote": 96663.272722 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.2146, "high": 0.2149, "low": 0.211, "close": 0.2112, "volume": 269104.71, "close_time": 1744675199999, "quote_volume": 57313.010398, "trades": 979, "taker_buy_base": 133192.33, "taker_buy_quote": 28361.6455 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.2113, "high": 0.2126, "low": 0.2069, "close": 0.2124, "volume": 447994.6, "close_time": 1744689599999, "quote_volume": 94025.618751, "trades": 1531, "taker_buy_base": 205794.43, "taker_buy_quote": 43215.312547 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.2123, "high": 0.2153, "low": 0.2103, "close": 0.2148, "volume": 509503.83, "close_time": 1744703999999, "quote_volume": 108580.222121, "trades": 1519, "taker_buy_base": 285257.98, "taker_buy_quote": 60768.920234 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.2148, "high": 0.2305, "low": 0.2143, "close": 0.2263, "volume": 2369219.79, "close_time": 1744718399999, "quote_volume": 531694.76788, "trades": 5844, "taker_buy_base": 1312962.31, "taker_buy_quote": 294314.403699 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.2262, "high": 0.2293, "low": 0.2198, "close": 0.2211, "volume": 1289379.02, "close_time": 1744732799999, "quote_volume": 288977.903916, "trades": 4249, "taker_buy_base": 631514.74, "taker_buy_quote": 141605.842046 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.2211, "high": 0.2243, "low": 0.2168, "close": 0.2175, "volume": 1059082.96, "close_time": 1744747199999, "quote_volume": 233534.984268, "trades": 2898, "taker_buy_base": 531592.69, "taker_buy_quote": 117233.318132 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.2176, "high": 0.2215, "low": 0.2165, "close": 0.2184, "volume": 1019678.36, "close_time": 1744761599999, "quote_volume": 222860.996654, "trades": 2468, "taker_buy_base": 563933.36, "taker_buy_quote": 123292.890582 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.2185, "high": 0.2185, "low": 0.2134, "close": 0.2153, "volume": 1752511.75, "close_time": 1744775999999, "quote_volume": 377361.909658, "trades": 4227, "taker_buy_base": 1045129.07, "taker_buy_quote": 224970.89038 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.2154, "high": 0.2208, "low": 0.2133, "close": 0.2172, "volume": 1155548.61, "close_time": 1744790399999, "quote_volume": 250293.240513, "trades": 3365, "taker_buy_base": 734847.73, "taker_buy_quote": 159146.846193 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.2173, "high": 0.2197, "low": 0.2137, "close": 0.218, "volume": 1028724.6, "close_time": 1744804799999, "quote_volume": 223302.386051, "trades": 3041, "taker_buy_base": 554373.14, "taker_buy_quote": 120342.658193 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.2179, "high": 0.2228, "low": 0.215, "close": 0.2181, "volume": 1306704.12, "close_time": 1744819199999, "quote_volume": 285552.837853, "trades": 3408, "taker_buy_base": 721377.76, "taker_buy_quote": 157670.167813 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.2182, "high": 0.2244, "low": 0.2134, "close": 0.2228, "volume": 1417989.47, "close_time": 1744833599999, "quote_volume": 310851.769433, "trades": 4116, "taker_buy_base": 686524.69, "taker_buy_quote": 150538.525778 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.2228, "high": 0.2238, "low": 0.2173, "close": 0.2185, "volume": 538586.12, "close_time": 1744847999999, "quote_volume": 118959.745729, "trades": 1651, "taker_buy_base": 222765.85, "taker_buy_quote": 49254.803633 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.2184, "high": 0.2191, "low": 0.2127, "close": 0.2132, "volume": 362085.17, "close_time": 1744862399999, "quote_volume": 78363.412195, "trades": 1164, "taker_buy_base": 127294.32, "taker_buy_quote": 27576.234501 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.2131, "high": 0.2202, "low": 0.2126, "close": 0.218, "volume": 655784.12, "close_time": 1744876799999, "quote_volume": 142910.903726, "trades": 1479, "taker_buy_base": 331860.76, "taker_buy_quote": 72385.387338 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.2181, "high": 0.2197, "low": 0.2162, "close": 0.2195, "volume": 353168.65, "close_time": 1744891199999, "quote_volume": 76970.991772, "trades": 957, "taker_buy_base": 165080.5, "taker_buy_quote": 35981.389453 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.2195, "high": 0.2228, "low": 0.2168, "close": 0.2222, "volume": 815039.35, "close_time": 1744905599999, "quote_volume": 179738.972034, "trades": 3171, "taker_buy_base": 477760.12, "taker_buy_quote": 105331.481094 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.222, "high": 0.2267, "low": 0.2181, "close": 0.2199, "volume": 974579.82, "close_time": 1744919999999, "quote_volume": 217116.664077, "trades": 2790, "taker_buy_base": 473793.3, "taker_buy_quote": 105570.114258 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.2201, "high": 0.2233, "low": 0.2194, "close": 0.2208, "volume": 227094.64, "close_time": 1744934399999, "quote_volume": 50213.134023, "trades": 925, "taker_buy_base": 124574.56, "taker_buy_quote": 27549.771918 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.2209, "high": 0.2222, "low": 0.216, "close": 0.2194, "volume": 704426.41, "close_time": 1744948799999, "quote_volume": 154275.38502, "trades": 1703, "taker_buy_base": 294485.88, "taker_buy_quote": 64440.362477 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.2193, "high": 0.2244, "low": 0.2181, "close": 0.2244, "volume": 445262.48, "close_time": 1744963199999, "quote_volume": 98410.861392, "trades": 1377, "taker_buy_base": 225563.39, "taker_buy_quote": 49828.577822 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.2245, "high": 0.2268, "low": 0.2227, "close": 0.2244, "volume": 928770.47, "close_time": 1744977599999, "quote_volume": 208670.345752, "trades": 2693, "taker_buy_base": 433644.98, "taker_buy_quote": 97481.889256 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.2245, "high": 0.2293, "low": 0.224, "close": 0.2279, "volume": 679047.04, "close_time": 1744991999999, "quote_volume": 153935.274221, "trades": 1897, "taker_buy_base": 316095.27, "taker_buy_quote": 71610.92419 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.2283, "high": 0.2362, "low": 0.2273, "close": 0.231, "volume": 914314.59, "close_time": 1745006399999, "quote_volume": 212208.929206, "trades": 2676, "taker_buy_base": 475080.23, "taker_buy_quote": 110250.178275 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.2311, "high": 0.2344, "low": 0.2299, "close": 0.2344, "volume": 356238.73, "close_time": 1745020799999, "quote_volume": 82516.306476, "trades": 1123, "taker_buy_base": 250129.67, "taker_buy_quote": 57975.554836 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.2343, "high": 0.2435, "low": 0.2329, "close": 0.2405, "volume": 1071722.41, "close_time": 1745035199999, "quote_volume": 256070.430031, "trades": 2504, "taker_buy_base": 597064.27, "taker_buy_quote": 142623.145247 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.2405, "high": 0.2453, "low": 0.2379, "close": 0.2416, "volume": 1201682.7, "close_time": 1745049599999, "quote_volume": 289251.538171, "trades": 2905, "taker_buy_base": 568437.79, "taker_buy_quote": 136900.445909 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.2416, "high": 0.2422, "low": 0.2375, "close": 0.2384, "volume": 939826.94, "close_time": 1745063999999, "quote_volume": 225046.834312, "trades": 2362, "taker_buy_base": 381765.97, "taker_buy_quote": 91591.317114 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.2385, "high": 0.2424, "low": 0.2363, "close": 0.2416, "volume": 978320.9, "close_time": 1745078399999, "quote_volume": 234030.456713, "trades": 2921, "taker_buy_base": 423079.76, "taker_buy_quote": 101325.642882 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.2416, "high": 0.2535, "low": 0.2396, "close": 0.2444, "volume": 2179754.6, "close_time": 1745092799999, "quote_volume": 538542.630055, "trades": 8228, "taker_buy_base": 1168203.84, "taker_buy_quote": 288852.242631 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.2445, "high": 0.249, "low": 0.2435, "close": 0.2474, "volume": 658239.64, "close_time": 1745107199999, "quote_volume": 162115.522362, "trades": 2630, "taker_buy_base": 372553.95, "taker_buy_quote": 91748.713129 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.2474, "high": 0.2524, "low": 0.2443, "close": 0.2507, "volume": 535914.37, "close_time": 1745121599999, "quote_volume": 133264.809823, "trades": 2309, "taker_buy_base": 295515.84, "taker_buy_quote": 73530.06549 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.2507, "high": 0.2594, "low": 0.2499, "close": 0.2547, "volume": 647446.78, "close_time": 1745135999999, "quote_volume": 165227.803461, "trades": 3006, "taker_buy_base": 386842.38, "taker_buy_quote": 98666.775084 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.2548, "high": 0.2598, "low": 0.2519, "close": 0.2583, "volume": 1337654.96, "close_time": 1745150399999, "quote_volume": 342114.238467, "trades": 5163, "taker_buy_base": 731358.9, "taker_buy_quote": 187183.927095 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.2582, "high": 0.262, "low": 0.2546, "close": 0.2577, "volume": 1152438.58, "close_time": 1745164799999, "quote_volume": 297263.962388, "trades": 4395, "taker_buy_base": 544215.38, "taker_buy_quote": 140351.490626 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.2578, "high": 0.2613, "low": 0.2544, "close": 0.257, "volume": 632599.17, "close_time": 1745179199999, "quote_volume": 162706.625986, "trades": 2766, "taker_buy_base": 341250.21, "taker_buy_quote": 87757.016429 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.2571, "high": 0.2594, "low": 0.2544, "close": 0.2563, "volume": 651656.88, "close_time": 1745193599999, "quote_volume": 167150.375858, "trades": 2363, "taker_buy_base": 313642.51, "taker_buy_quote": 80530.571668 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.2564, "high": 0.265, "low": 0.2545, "close": 0.2604, "volume": 703692.84, "close_time": 1745207999999, "quote_volume": 182725.185757, "trades": 3217, "taker_buy_base": 424917.6, "taker_buy_quote": 110328.632601 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.2603, "high": 0.2616, "low": 0.2566, "close": 0.2616, "volume": 502812.36, "close_time": 1745222399999, "quote_volume": 130223.755691, "trades": 1712, "taker_buy_base": 244681.52, "taker_buy_quote": 63369.042245 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.2617, "high": 0.2642, "low": 0.2585, "close": 0.2602, "volume": 706267.62, "close_time": 1745236799999, "quote_volume": 184637.713563, "trades": 1830, "taker_buy_base": 328976.05, "taker_buy_quote": 85953.547813 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.2603, "high": 0.2621, "low": 0.2585, "close": 0.2601, "volume": 677981.22, "close_time": 1745251199999, "quote_volume": 176843.134157, "trades": 1906, "taker_buy_base": 358780.55, "taker_buy_quote": 93536.570278 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.2601, "high": 0.2601, "low": 0.2476, "close": 0.2494, "volume": 2042720.01, "close_time": 1745265599999, "quote_volume": 513763.73405, "trades": 4992, "taker_buy_base": 937111.72, "taker_buy_quote": 235238.228018 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.2494, "high": 0.2508, "low": 0.248, "close": 0.249, "volume": 304902.96, "close_time": 1745279999999, "quote_volume": 75994.785046, "trades": 1119, "taker_buy_base": 164915.37, "taker_buy_quote": 41104.518401 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.2492, "high": 0.2584, "low": 0.2465, "close": 0.2518, "volume": 939130.79, "close_time": 1745294399999, "quote_volume": 236266.430509, "trades": 2826, "taker_buy_base": 452748.56, "taker_buy_quote": 113946.204497 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.2519, "high": 0.253, "low": 0.2445, "close": 0.2498, "volume": 529689.14, "close_time": 1745308799999, "quote_volume": 131847.986981, "trades": 1602, "taker_buy_base": 210889.64, "taker_buy_quote": 52522.440681 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.2499, "high": 0.2525, "low": 0.2464, "close": 0.2523, "volume": 439027.51, "close_time": 1745323199999, "quote_volume": 109271.043054, "trades": 1777, "taker_buy_base": 215247.55, "taker_buy_quote": 53642.505836 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.2524, "high": 0.2665, "low": 0.2517, "close": 0.2631, "volume": 1234294.6, "close_time": 1745337599999, "quote_volume": 320235.598232, "trades": 3289, "taker_buy_base": 618858.52, "taker_buy_quote": 160699.842581 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.2631, "high": 0.2676, "low": 0.2612, "close": 0.2627, "volume": 937248.1, "close_time": 1745351999999, "quote_volume": 247933.94118, "trades": 2747, "taker_buy_base": 342484.3, "taker_buy_quote": 90611.198046 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.2628, "high": 0.2686, "low": 0.2606, "close": 0.2664, "volume": 491636.99, "close_time": 1745366399999, "quote_volume": 130404.843706, "trades": 1823, "taker_buy_base": 256790.19, "taker_buy_quote": 68203.39144 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.2665, "high": 0.2761, "low": 0.2646, "close": 0.2753, "volume": 585293.41, "close_time": 1745380799999, "quote_volume": 158297.284436, "trades": 2186, "taker_buy_base": 319847.34, "taker_buy_quote": 86531.05967 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.2752, "high": 0.2769, "low": 0.2724, "close": 0.2751, "volume": 602558.12, "close_time": 1745395199999, "quote_volume": 165146.216374, "trades": 1625, "taker_buy_base": 226032.99, "taker_buy_quote": 61986.920589 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.2753, "high": 0.2807, "low": 0.2743, "close": 0.2787, "volume": 660563.83, "close_time": 1745409599999, "quote_volume": 183204.811989, "trades": 1907, "taker_buy_base": 314025.34, "taker_buy_quote": 87169.734688 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.2788, "high": 0.2832, "low": 0.2667, "close": 0.2726, "volume": 1026637.07, "close_time": 1745423999999, "quote_volume": 282109.17236, "trades": 3849, "taker_buy_base": 444864.89, "taker_buy_quote": 122610.551924 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.2726, "high": 0.2767, "low": 0.2659, "close": 0.2667, "volume": 895883.93, "close_time": 1745438399999, "quote_volume": 243101.655821, "trades": 3863, "taker_buy_base": 414082.36, "taker_buy_quote": 112513.015981 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.2667, "high": 0.2711, "low": 0.2659, "close": 0.2693, "volume": 701469.33, "close_time": 1745452799999, "quote_volume": 188459.768214, "trades": 3888, "taker_buy_base": 368424.78, "taker_buy_quote": 98953.818795 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.2694, "high": 0.2706, "low": 0.2631, "close": 0.2632, "volume": 557681.35, "close_time": 1745467199999, "quote_volume": 149481.222862, "trades": 2406, "taker_buy_base": 272033.85, "taker_buy_quote": 72966.483663 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.2633, "high": 0.2693, "low": 0.2622, "close": 0.2642, "volume": 972628.61, "close_time": 1745481599999, "quote_volume": 258811.982681, "trades": 3886, "taker_buy_base": 421283.69, "taker_buy_quote": 112155.406649 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.2643, "high": 0.2716, "low": 0.2606, "close": 0.2713, "volume": 831247.3, "close_time": 1745495999999, "quote_volume": 221955.819594, "trades": 3653, "taker_buy_base": 440963.26, "taker_buy_quote": 117799.411969 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.2713, "high": 0.2765, "low": 0.2674, "close": 0.273, "volume": 1329821.31, "close_time": 1745510399999, "quote_volume": 361446.226633, "trades": 5109, "taker_buy_base": 705619.89, "taker_buy_quote": 191991.748364 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.2731, "high": 0.2761, "low": 0.2674, "close": 0.2737, "volume": 537133.8, "close_time": 1745524799999, "quote_volume": 146040.54176, "trades": 2669, "taker_buy_base": 246114.44, "taker_buy_quote": 66953.147277 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.274, "high": 0.2809, "low": 0.2727, "close": 0.2794, "volume": 427890.11, "close_time": 1745539199999, "quote_volume": 118310.135628, "trades": 2231, "taker_buy_base": 229269.0, "taker_buy_quote": 63355.769605 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.2793, "high": 0.2882, "low": 0.272, "close": 0.2754, "volume": 1920320.18, "close_time": 1745553599999, "quote_volume": 538440.603232, "trades": 7450, "taker_buy_base": 724959.21, "taker_buy_quote": 202682.888086 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.2755, "high": 0.2903, "low": 0.2732, "close": 0.2901, "volume": 1424669.19, "close_time": 1745567999999, "quote_volume": 401358.185611, "trades": 5759, "taker_buy_base": 845960.92, "taker_buy_quote": 238723.375213 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.2901, "high": 0.2983, "low": 0.2872, "close": 0.2964, "volume": 1469669.99, "close_time": 1745582399999, "quote_volume": 430026.824485, "trades": 6059, "taker_buy_base": 831721.74, "taker_buy_quote": 243760.657563 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.2965, "high": 0.298, "low": 0.2894, "close": 0.2918, "volume": 1026415.08, "close_time": 1745596799999, "quote_volume": 302035.274421, "trades": 4369, "taker_buy_base": 451631.93, "taker_buy_quote": 132920.14379 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.2919, "high": 0.2933, "low": 0.2861, "close": 0.2906, "volume": 1014238.08, "close_time": 1745611199999, "quote_volume": 294023.047054, "trades": 5139, "taker_buy_base": 425741.03, "taker_buy_quote": 123423.325749 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.2907, "high": 0.2922, "low": 0.2874, "close": 0.2902, "volume": 248235.67, "close_time": 1745625599999, "quote_volume": 72082.579642, "trades": 1402, "taker_buy_base": 89987.65, "taker_buy_quote": 26128.492777 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.2905, "high": 0.311, "low": 0.2904, "close": 0.3092, "volume": 1166812.83, "close_time": 1745639999999, "quote_volume": 351842.459116, "trades": 5995, "taker_buy_base": 762407.0, "taker_buy_quote": 230520.754488 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.3089, "high": 0.3108, "low": 0.2973, "close": 0.3079, "volume": 1521127.44, "close_time": 1745654399999, "quote_volume": 461006.575211, "trades": 6109, "taker_buy_base": 765315.28, "taker_buy_quote": 232343.255195 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.3074, "high": 0.3157, "low": 0.302, "close": 0.3031, "volume": 2132122.02, "close_time": 1745668799999, "quote_volume": 661216.874259, "trades": 10016, "taker_buy_base": 907710.02, "taker_buy_quote": 281558.075475 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.3034, "high": 0.3048, "low": 0.2957, "close": 0.3041, "volume": 1145407.85, "close_time": 1745683199999, "quote_volume": 344497.943379, "trades": 4767, "taker_buy_base": 552709.74, "taker_buy_quote": 166242.446173 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.304, "high": 0.304, "low": 0.2953, "close": 0.3005, "volume": 871068.17, "close_time": 1745697599999, "quote_volume": 260256.448812, "trades": 3671, "taker_buy_base": 479075.51, "taker_buy_quote": 143149.4428 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.3006, "high": 0.3054, "low": 0.2997, "close": 0.3049, "volume": 235146.09, "close_time": 1745711999999, "quote_volume": 71090.949259, "trades": 1562, "taker_buy_base": 138183.22, "taker_buy_quote": 41754.912435 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.3048, "high": 0.3059, "low": 0.2923, "close": 0.2969, "volume": 336369.24, "close_time": 1745726399999, "quote_volume": 100329.761857, "trades": 2509, "taker_buy_base": 167673.89, "taker_buy_quote": 49964.561375 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.2966, "high": 0.2976, "low": 0.2888, "close": 0.2908, "volume": 452395.57, "close_time": 1745740799999, "quote_volume": 131820.741394, "trades": 2012, "taker_buy_base": 204717.58, "taker_buy_quote": 59659.405004 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.291, "high": 0.3046, "low": 0.2907, "close": 0.2966, "volume": 1732031.35, "close_time": 1745755199999, "quote_volume": 517547.024259, "trades": 6989, "taker_buy_base": 898136.59, "taker_buy_quote": 268028.427752 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.2967, "high": 0.2981, "low": 0.2905, "close": 0.2927, "volume": 500407.16, "close_time": 1745769599999, "quote_volume": 147544.177231, "trades": 2534, "taker_buy_base": 218921.49, "taker_buy_quote": 64606.934588 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.2927, "high": 0.295, "low": 0.2887, "close": 0.2918, "volume": 441989.54, "close_time": 1745783999999, "quote_volume": 129177.064061, "trades": 1992, "taker_buy_base": 166032.78, "taker_buy_quote": 48525.263296 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.2919, "high": 0.2962, "low": 0.2871, "close": 0.2893, "volume": 1237611.51, "close_time": 1745798399999, "quote_volume": 360340.337695, "trades": 3691, "taker_buy_base": 559476.68, "taker_buy_quote": 162742.229849 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.2894, "high": 0.2903, "low": 0.2739, "close": 0.2807, "volume": 1060292.17, "close_time": 1745812799999, "quote_volume": 298231.592545, "trades": 5961, "taker_buy_base": 455520.21, "taker_buy_quote": 128045.209049 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.2807, "high": 0.2944, "low": 0.2807, "close": 0.2932, "volume": 542348.75, "close_time": 1745827199999, "quote_volume": 156057.769552, "trades": 2201, "taker_buy_base": 323990.86, "taker_buy_quote": 93387.228866 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.2934, "high": 0.2978, "low": 0.2901, "close": 0.2941, "volume": 805626.87, "close_time": 1745841599999, "quote_volume": 237460.214937, "trades": 3577, "taker_buy_base": 340339.47, "taker_buy_quote": 100306.281034 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.2944, "high": 0.2989, "low": 0.288, "close": 0.2964, "volume": 1152629.71, "close_time": 1745855999999, "quote_volume": 337455.792755, "trades": 5296, "taker_buy_base": 493878.66, "taker_buy_quote": 144613.404166 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.2964, "high": 0.3076, "low": 0.2944, "close": 0.3048, "volume": 860220.75, "close_time": 1745870399999, "quote_volume": 259230.748283, "trades": 4833, "taker_buy_base": 438704.81, "taker_buy_quote": 132380.255252 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.3049, "high": 0.3074, "low": 0.3004, "close": 0.3056, "volume": 518908.31, "close_time": 1745884799999, "quote_volume": 157532.046579, "trades": 2648, "taker_buy_base": 232187.36, "taker_buy_quote": 70580.617809 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.3059, "high": 0.327, "low": 0.3055, "close": 0.326, "volume": 1305144.64, "close_time": 1745899199999, "quote_volume": 413234.036891, "trades": 8030, "taker_buy_base": 666537.88, "taker_buy_quote": 211265.016039 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.3256, "high": 0.3356, "low": 0.3181, "close": 0.3318, "volume": 2623358.3, "close_time": 1745913599999, "quote_volume": 858704.852335, "trades": 13005, "taker_buy_base": 1332788.77, "taker_buy_quote": 436821.521462 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.3319, "high": 0.344, "low": 0.3251, "close": 0.3272, "volume": 3330325.63, "close_time": 1745927999999, "quote_volume": 1101276.166641, "trades": 15997, "taker_buy_base": 1655985.78, "taker_buy_quote": 549008.890615 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.3271, "high": 0.3406, "low": 0.3172, "close": 0.326, "volume": 2728244.95, "close_time": 1745942399999, "quote_volume": 890709.331501, "trades": 9287, "taker_buy_base": 1320963.78, "taker_buy_quote": 432389.251754 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.326, "high": 0.3297, "low": 0.3199, "close": 0.3213, "volume": 614282.92, "close_time": 1745956799999, "quote_volume": 198754.122632, "trades": 2787, "taker_buy_base": 310603.06, "taker_buy_quote": 100566.809967 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.3212, "high": 0.3214, "low": 0.3056, "close": 0.3078, "volume": 826998.78, "close_time": 1745971199999, "quote_volume": 257970.503113, "trades": 3201, "taker_buy_base": 426377.56, "taker_buy_quote": 132920.016324 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.3078, "high": 0.3123, "low": 0.3013, "close": 0.3115, "volume": 606649.92, "close_time": 1745985599999, "quote_volume": 185845.650258, "trades": 2696, "taker_buy_base": 331588.95, "taker_buy_quote": 101701.475298 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.3113, "high": 0.3124, "low": 0.3054, "close": 0.3071, "volume": 414125.74, "close_time": 1745999999999, "quote_volume": 128328.447474, "trades": 1876, "taker_buy_base": 165803.8, "taker_buy_quote": 51392.55799 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.3073, "high": 0.3175, "low": 0.3061, "close": 0.3163, "volume": 569422.48, "close_time": 1746014399999, "quote_volume": 178373.332829, "trades": 2105, "taker_buy_base": 263803.51, "taker_buy_quote": 82686.540546 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.3165, "high": 0.3215, "low": 0.2971, "close": 0.3036, "volume": 1110287.35, "close_time": 1746028799999, "quote_volume": 341418.215809, "trades": 4320, "taker_buy_base": 522555.43, "taker_buy_quote": 160724.846543 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.3034, "high": 0.3127, "low": 0.3013, "close": 0.3061, "volume": 736981.78, "close_time": 1746043199999, "quote_volume": 226115.191693, "trades": 2779, "taker_buy_base": 338205.28, "taker_buy_quote": 103844.830899 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.3061, "high": 0.3108, "low": 0.3057, "close": 0.3103, "volume": 272781.94, "close_time": 1746057599999, "quote_volume": 84149.597749, "trades": 1391, "taker_buy_base": 152753.23, "taker_buy_quote": 47117.518591 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.3102, "high": 0.3159, "low": 0.3086, "close": 0.3096, "volume": 700872.51, "close_time": 1746071999999, "quote_volume": 218798.902223, "trades": 3183, "taker_buy_base": 357742.79, "taker_buy_quote": 111587.473854 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.3094, "high": 0.3127, "low": 0.307, "close": 0.3108, "volume": 250748.99, "close_time": 1746086399999, "quote_volume": 77638.429412, "trades": 1733, "taker_buy_base": 115114.89, "taker_buy_quote": 35661.581079 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.3109, "high": 0.3195, "low": 0.3104, "close": 0.3174, "volume": 452022.45, "close_time": 1746100799999, "quote_volume": 142367.280919, "trades": 2419, "taker_buy_base": 241635.23, "taker_buy_quote": 76078.062457 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.3174, "high": 0.335, "low": 0.3121, "close": 0.318, "volume": 1994693.27, "close_time": 1746115199999, "quote_volume": 647364.646858, "trades": 12790, "taker_buy_base": 960469.92, "taker_buy_quote": 311817.045684 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.318, "high": 0.319, "low": 0.3125, "close": 0.3136, "volume": 520165.72, "close_time": 1746129599999, "quote_volume": 164083.294137, "trades": 2504, "taker_buy_base": 203938.48, "taker_buy_quote": 64352.739957 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.3135, "high": 0.3152, "low": 0.3066, "close": 0.3088, "volume": 342341.73, "close_time": 1746143999999, "quote_volume": 106549.952333, "trades": 1377, "taker_buy_base": 106654.12, "taker_buy_quote": 33146.010221 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.3091, "high": 0.3126, "low": 0.3073, "close": 0.3087, "volume": 527872.28, "close_time": 1746158399999, "quote_volume": 163366.685105, "trades": 1781, "taker_buy_base": 239723.26, "taker_buy_quote": 74242.43219 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.3088, "high": 0.3093, "low": 0.3027, "close": 0.3028, "volume": 332452.06, "close_time": 1746172799999, "quote_volume": 101677.141151, "trades": 1562, "taker_buy_base": 144179.82, "taker_buy_quote": 44070.097581 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.3026, "high": 0.3069, "low": 0.3025, "close": 0.3046, "volume": 285393.84, "close_time": 1746187199999, "quote_volume": 87143.843371, "trades": 1263, "taker_buy_base": 151187.37, "taker_buy_quote": 46181.899747 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.3045, "high": 0.3096, "low": 0.3028, "close": 0.3055, "volume": 626667.36, "close_time": 1746201599999, "quote_volume": 191875.900323, "trades": 2530, "taker_buy_base": 326200.32, "taker_buy_quote": 99876.431409 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.3056, "high": 0.3092, "low": 0.3032, "close": 0.3041, "volume": 359500.68, "close_time": 1746215999999, "quote_volume": 110326.635237, "trades": 1436, "taker_buy_base": 209365.33, "taker_buy_quote": 64340.866833 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.3038, "high": 0.3074, "low": 0.3035, "close": 0.3071, "volume": 98452.41, "close_time": 1746230399999, "quote_volume": 30081.245489, "trades": 454, "taker_buy_base": 36973.97, "taker_buy_quote": 11296.425119 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.3069, "high": 0.3077, "low": 0.3017, "close": 0.304, "volume": 149642.03, "close_time": 1746244799999, "quote_volume": 45672.090384, "trades": 763, "taker_buy_base": 57700.66, "taker_buy_quote": 17571.498895 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.3038, "high": 0.3048, "low": 0.3009, "close": 0.3015, "volume": 248287.13, "close_time": 1746259199999, "quote_volume": 75146.366382, "trades": 953, "taker_buy_base": 81864.81, "taker_buy_quote": 24795.942041 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.3015, "high": 0.3025, "low": 0.29, "close": 0.291, "volume": 854073.51, "close_time": 1746273599999, "quote_volume": 252402.893948, "trades": 1997, "taker_buy_base": 323912.65, "taker_buy_quote": 95615.425451 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.2911, "high": 0.2968, "low": 0.2908, "close": 0.2946, "volume": 450503.63, "close_time": 1746287999999, "quote_volume": 132547.886322, "trades": 1359, "taker_buy_base": 244983.22, "taker_buy_quote": 72137.065476 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.2946, "high": 0.2946, "low": 0.2838, "close": 0.2898, "volume": 630014.12, "close_time": 1746302399999, "quote_volume": 181150.278967, "trades": 2395, "taker_buy_base": 275649.23, "taker_buy_quote": 79325.186583 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.2899, "high": 0.2916, "low": 0.287, "close": 0.2872, "volume": 223273.6, "close_time": 1746316799999, "quote_volume": 64572.874383, "trades": 1106, "taker_buy_base": 101418.71, "taker_buy_quote": 29336.736928 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.287, "high": 0.2894, "low": 0.2818, "close": 0.2824, "volume": 322000.71, "close_time": 1746331199999, "quote_volume": 91856.329058, "trades": 1445, "taker_buy_base": 148136.9, "taker_buy_quote": 42303.589951 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.2824, "high": 0.2849, "low": 0.2811, "close": 0.2833, "volume": 196289.34, "close_time": 1746345599999, "quote_volume": 55579.766173, "trades": 1148, "taker_buy_base": 88837.09, "taker_buy_quote": 25150.891945 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.2832, "high": 0.2848, "low": 0.2788, "close": 0.2826, "volume": 281573.54, "close_time": 1746359999999, "quote_volume": 79410.176214, "trades": 1255, "taker_buy_base": 160607.72, "taker_buy_quote": 45335.309697 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.2828, "high": 0.2839, "low": 0.2695, "close": 0.2708, "volume": 1760763.52, "close_time": 1746374399999, "quote_volume": 484608.031802, "trades": 4327, "taker_buy_base": 948602.79, "taker_buy_quote": 261308.024844 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.271, "high": 0.2727, "low": 0.2665, "close": 0.2685, "volume": 400973.01, "close_time": 1746388799999, "quote_volume": 107819.108924, "trades": 2129, "taker_buy_base": 148863.64, "taker_buy_quote": 40052.150088 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.2685, "high": 0.2716, "low": 0.2659, "close": 0.268, "volume": 404459.44, "close_time": 1746403199999, "quote_volume": 108634.895121, "trades": 2156, "taker_buy_base": 217336.37, "taker_buy_quote": 58391.415138 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.2678, "high": 0.2717, "low": 0.2636, "close": 0.2702, "volume": 614382.81, "close_time": 1746417599999, "quote_volume": 165011.87724, "trades": 2528, "taker_buy_base": 327272.34, "taker_buy_quote": 88042.671711 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.2703, "high": 0.2739, "low": 0.2698, "close": 0.2737, "volume": 190867.42, "close_time": 1746431999999, "quote_volume": 51984.200844, "trades": 1063, "taker_buy_base": 118241.97, "taker_buy_quote": 32210.546831 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.2738, "high": 0.2764, "low": 0.2678, "close": 0.2691, "volume": 502524.26, "close_time": 1746446399999, "quote_volume": 136735.241951, "trades": 1919, "taker_buy_base": 267398.81, "taker_buy_quote": 72793.692131 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.269, "high": 0.271, "low": 0.2629, "close": 0.2644, "volume": 435695.23, "close_time": 1746460799999, "quote_volume": 116403.532024, "trades": 2060, "taker_buy_base": 191512.39, "taker_buy_quote": 51149.074354 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.2643, "high": 0.2736, "low": 0.2639, "close": 0.2689, "volume": 617790.42, "close_time": 1746475199999, "quote_volume": 166427.875606, "trades": 2365, "taker_buy_base": 381174.68, "taker_buy_quote": 102726.529556 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.2689, "high": 0.2737, "low": 0.2639, "close": 0.271, "volume": 351185.66, "close_time": 1746489599999, "quote_volume": 94683.575471, "trades": 1656, "taker_buy_base": 183782.59, "taker_buy_quote": 49543.436013 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.2712, "high": 0.2775, "low": 0.2681, "close": 0.2736, "volume": 1580716.44, "close_time": 1746503999999, "quote_volume": 431643.754442, "trades": 4816, "taker_buy_base": 591201.09, "taker_buy_quote": 161573.028537 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.2737, "high": 0.2785, "low": 0.2685, "close": 0.2691, "volume": 1339828.64, "close_time": 1746518399999, "quote_volume": 366996.253536, "trades": 6281, "taker_buy_base": 629184.95, "taker_buy_quote": 172311.343589 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.2689, "high": 0.269, "low": 0.2574, "close": 0.2596, "volume": 835402.67, "close_time": 1746532799999, "quote_volume": 219422.260705, "trades": 3880, "taker_buy_base": 448307.52, "taker_buy_quote": 117651.356584 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.2596, "high": 0.2634, "low": 0.2556, "close": 0.258, "volume": 584790.23, "close_time": 1746547199999, "quote_volume": 151460.250754, "trades": 2732, "taker_buy_base": 208880.67, "taker_buy_quote": 54242.471124 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.2581, "high": 0.2624, "low": 0.2561, "close": 0.2589, "volume": 307568.14, "close_time": 1746561599999, "quote_volume": 79506.480003, "trades": 1957, "taker_buy_base": 169394.32, "taker_buy_quote": 43823.448262 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.259, "high": 0.2617, "low": 0.2514, "close": 0.2613, "volume": 519687.29, "close_time": 1746575999999, "quote_volume": 134045.157552, "trades": 2345, "taker_buy_base": 236097.6, "taker_buy_quote": 60844.729891 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.2614, "high": 0.2697, "low": 0.2605, "close": 0.266, "volume": 675166.92, "close_time": 1746590399999, "quote_volume": 179046.938026, "trades": 2461, "taker_buy_base": 357520.02, "taker_buy_quote": 94844.980888 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.2659, "high": 0.269, "low": 0.2633, "close": 0.2666, "volume": 624376.94, "close_time": 1746604799999, "quote_volume": 166321.33376, "trades": 2870, "taker_buy_base": 285923.8, "taker_buy_quote": 76093.650427 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.2667, "high": 0.2698, "low": 0.2645, "close": 0.2663, "volume": 476130.82, "close_time": 1746619199999, "quote_volume": 127077.526461, "trades": 2234, "taker_buy_base": 262645.1, "taker_buy_quote": 70088.640399 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.2664, "high": 0.2673, "low": 0.261, "close": 0.2613, "volume": 582438.34, "close_time": 1746633599999, "quote_volume": 154187.679548, "trades": 2521, "taker_buy_base": 290480.19, "taker_buy_quote": 76973.37749 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.2613, "high": 0.2624, "low": 0.2559, "close": 0.2583, "volume": 872907.54, "close_time": 1746647999999, "quote_volume": 226520.107847, "trades": 4764, "taker_buy_base": 439620.79, "taker_buy_quote": 114143.402981 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.2582, "high": 0.2657, "low": 0.256, "close": 0.2628, "volume": 499440.1, "close_time": 1746662399999, "quote_volume": 130634.393846, "trades": 2511, "taker_buy_base": 248231.89, "taker_buy_quote": 65005.749865 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.2628, "high": 0.273, "low": 0.2618, "close": 0.2727, "volume": 836306.37, "close_time": 1746676799999, "quote_volume": 224880.529905, "trades": 3697, "taker_buy_base": 444359.38, "taker_buy_quote": 119621.590071 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.2727, "high": 0.2823, "low": 0.2726, "close": 0.2799, "volume": 562034.54, "close_time": 1746691199999, "quote_volume": 156275.583372, "trades": 2186, "taker_buy_base": 354140.49, "taker_buy_quote": 98486.904439 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.2799, "high": 0.2851, "low": 0.2799, "close": 0.2833, "volume": 573651.37, "close_time": 1746705599999, "quote_volume": 161967.73066, "trades": 2091, "taker_buy_base": 301835.46, "taker_buy_quote": 85203.533481 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.2835, "high": 0.2952, "low": 0.2803, "close": 0.2909, "volume": 729770.27, "close_time": 1746719999999, "quote_volume": 209100.789648, "trades": 3401, "taker_buy_base": 397577.88, "taker_buy_quote": 114120.931521 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.2909, "high": 0.2929, "low": 0.2877, "close": 0.2905, "volume": 472583.54, "close_time": 1746734399999, "quote_volume": 137275.028236, "trades": 3375, "taker_buy_base": 270222.17, "taker_buy_quote": 78500.574963 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.2907, "high": 0.2994, "low": 0.2898, "close": 0.2985, "volume": 499135.37, "close_time": 1746748799999, "quote_volume": 147325.655688, "trades": 2832, "taker_buy_base": 256815.38, "taker_buy_quote": 75851.981231 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.2985, "high": 0.3052, "low": 0.2974, "close": 0.2992, "volume": 739241.5, "close_time": 1746763199999, "quote_volume": 222802.028514, "trades": 3441, "taker_buy_base": 391305.23, "taker_buy_quote": 117990.949112 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.2996, "high": 0.3122, "low": 0.2987, "close": 0.3076, "volume": 869060.4, "close_time": 1746777599999, "quote_volume": 267201.730601, "trades": 3084, "taker_buy_base": 513604.21, "taker_buy_quote": 157897.158146 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.3071, "high": 0.3176, "low": 0.3031, "close": 0.3092, "volume": 1759854.03, "close_time": 1746791999999, "quote_volume": 546368.675252, "trades": 7642, "taker_buy_base": 878066.44, "taker_buy_quote": 272493.10863 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.3092, "high": 0.3153, "low": 0.3041, "close": 0.3088, "volume": 876390.2, "close_time": 1746806399999, "quote_volume": 272086.555716, "trades": 5863, "taker_buy_base": 382244.09, "taker_buy_quote": 118867.294944 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.309, "high": 0.3153, "low": 0.3048, "close": 0.3117, "volume": 581626.81, "close_time": 1746820799999, "quote_volume": 180953.063145, "trades": 2782, "taker_buy_base": 303936.32, "taker_buy_quote": 94664.099982 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.3115, "high": 0.3203, "low": 0.3104, "close": 0.3178, "volume": 491899.84, "close_time": 1746835199999, "quote_volume": 155391.619557, "trades": 2874, "taker_buy_base": 209854.3, "taker_buy_quote": 66302.963213 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.3179, "high": 0.3254, "low": 0.3167, "close": 0.3215, "volume": 935546.91, "close_time": 1746849599999, "quote_volume": 300071.502982, "trades": 7511, "taker_buy_base": 542049.83, "taker_buy_quote": 173853.880383 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.3214, "high": 0.3262, "low": 0.3179, "close": 0.3246, "volume": 552783.51, "close_time": 1746863999999, "quote_volume": 177727.578579, "trades": 3747, "taker_buy_base": 292533.13, "taker_buy_quote": 93977.533636 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.3248, "high": 0.3275, "low": 0.3136, "close": 0.3154, "volume": 837742.54, "close_time": 1746878399999, "quote_volume": 268884.005934, "trades": 4943, "taker_buy_base": 379566.34, "taker_buy_quote": 122261.418453 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.3157, "high": 0.3221, "low": 0.3137, "close": 0.3152, "volume": 353880.98, "close_time": 1746892799999, "quote_volume": 112620.621429, "trades": 2836, "taker_buy_base": 148034.85, "taker_buy_quote": 47111.597552 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.3153, "high": 0.3276, "low": 0.3141, "close": 0.3251, "volume": 827604.43, "close_time": 1746907199999, "quote_volume": 267101.907293, "trades": 4591, "taker_buy_base": 461360.55, "taker_buy_quote": 148807.918683 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.3252, "high": 0.3452, "low": 0.3227, "close": 0.342, "volume": 1190163.66, "close_time": 1746921599999, "quote_volume": 399740.29306, "trades": 7157, "taker_buy_base": 609298.06, "taker_buy_quote": 204809.313107 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.3422, "high": 0.3522, "low": 0.3341, "close": 0.3456, "volume": 1128438.29, "close_time": 1746935999999, "quote_volume": 386794.968792, "trades": 8680, "taker_buy_base": 612861.8, "taker_buy_quote": 210355.916406 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.3457, "high": 0.3741, "low": 0.3441, "close": 0.3565, "volume": 3648855.62, "close_time": 1746950399999, "quote_volume": 1314980.87946, "trades": 22533, "taker_buy_base": 1996478.66, "taker_buy_quote": 720158.082677 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.3563, "high": 0.3676, "low": 0.3521, "close": 0.3574, "volume": 1509445.32, "close_time": 1746964799999, "quote_volume": 544038.807867, "trades": 7926, "taker_buy_base": 766420.85, "taker_buy_quote": 276630.967632 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.3574, "high": 0.36, "low": 0.344, "close": 0.3475, "volume": 1236721.81, "close_time": 1746979199999, "quote_volume": 435612.570914, "trades": 5918, "taker_buy_base": 563921.62, "taker_buy_quote": 198943.605195 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.3476, "high": 0.3555, "low": 0.3412, "close": 0.3538, "volume": 1172086.5, "close_time": 1746993599999, "quote_volume": 409900.459632, "trades": 5082, "taker_buy_base": 574659.1, "taker_buy_quote": 201231.579482 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.3538, "high": 0.3538, "low": 0.3464, "close": 0.349, "volume": 520681.32, "close_time": 1747007999999, "quote_volume": 181835.26846, "trades": 3170, "taker_buy_base": 198320.33, "taker_buy_quote": 69297.14056 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.3488, "high": 0.3544, "low": 0.3439, "close": 0.3509, "volume": 714898.85, "close_time": 1747022399999, "quote_volume": 250254.750632, "trades": 4298, "taker_buy_base": 402590.25, "taker_buy_quote": 141053.31085 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.3509, "high": 0.3669, "low": 0.3468, "close": 0.3593, "volume": 1236985.27, "close_time": 1747036799999, "quote_volume": 440914.079022, "trades": 7286, "taker_buy_base": 661134.77, "taker_buy_quote": 236188.307635 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.3593, "high": 0.3664, "low": 0.3555, "close": 0.3567, "volume": 978193.33, "close_time": 1747051199999, "quote_volume": 354160.755701, "trades": 6626, "taker_buy_base": 453613.23, "taker_buy_quote": 164457.501802 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.3563, "high": 0.3648, "low": 0.336, "close": 0.337, "volume": 1438150.26, "close_time": 1747065599999, "quote_volume": 500460.390827, "trades": 8665, "taker_buy_base": 518288.19, "taker_buy_quote": 181440.123587 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.3371, "high": 0.3477, "low": 0.3247, "close": 0.331, "volume": 1429727.13, "close_time": 1747079999999, "quote_volume": 477930.726477, "trades": 8038, "taker_buy_base": 662891.52, "taker_buy_quote": 221398.394405 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.3308, "high": 0.3393, "low": 0.3292, "close": 0.3378, "volume": 700774.24, "close_time": 1747094399999, "quote_volume": 234533.27343, "trades": 3872, "taker_buy_base": 377512.81, "taker_buy_quote": 126411.180647 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.338, "high": 0.3398, "low": 0.3121, "close": 0.3141, "volume": 1093804.88, "close_time": 1747108799999, "quote_volume": 355528.389397, "trades": 5531, "taker_buy_base": 368572.22, "taker_buy_quote": 120022.800342 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.3141, "high": 0.3252, "low": 0.313, "close": 0.3203, "volume": 917475.6, "close_time": 1747123199999, "quote_volume": 294904.419812, "trades": 3448, "taker_buy_base": 449878.85, "taker_buy_quote": 144634.780342 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.3204, "high": 0.3279, "low": 0.3177, "close": 0.3267, "volume": 785965.51, "close_time": 1747137599999, "quote_volume": 253234.132579, "trades": 3472, "taker_buy_base": 397558.45, "taker_buy_quote": 128378.572454 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.3267, "high": 0.3334, "low": 0.3232, "close": 0.3312, "volume": 739685.09, "close_time": 1747151999999, "quote_volume": 242845.646573, "trades": 3962, "taker_buy_base": 406940.65, "taker_buy_quote": 133712.743404 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.3311, "high": 0.3464, "low": 0.3306, "close": 0.3437, "volume": 1108905.13, "close_time": 1747166399999, "quote_volume": 375400.399684, "trades": 5374, "taker_buy_base": 496178.75, "taker_buy_quote": 168141.493075 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.3435, "high": 0.355, "low": 0.3414, "close": 0.3504, "volume": 958864.53, "close_time": 1747180799999, "quote_volume": 335786.849436, "trades": 4382, "taker_buy_base": 497319.33, "taker_buy_quote": 174082.708296 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.3507, "high": 0.3559, "low": 0.3442, "close": 0.3468, "volume": 460048.4, "close_time": 1747195199999, "quote_volume": 161078.225534, "trades": 2559, "taker_buy_base": 173524.72, "taker_buy_quote": 60873.031594 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.3468, "high": 0.3505, "low": 0.3424, "close": 0.3429, "volume": 348165.56, "close_time": 1747209599999, "quote_volume": 120697.771666, "trades": 2041, "taker_buy_base": 169883.2, "taker_buy_quote": 58935.471668 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.3432, "high": 0.3439, "low": 0.3307, "close": 0.3402, "volume": 818047.38, "close_time": 1747223999999, "quote_volume": 275803.179137, "trades": 4192, "taker_buy_base": 389852.05, "taker_buy_quote": 131458.238751 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.3403, "high": 0.342, "low": 0.3281, "close": 0.3319, "volume": 864906.2, "close_time": 1747238399999, "quote_volume": 289157.591749, "trades": 4090, "taker_buy_base": 439756.33, "taker_buy_quote": 147046.26439 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.332, "high": 0.3344, "low": 0.3271, "close": 0.33, "volume": 521159.54, "close_time": 1747252799999, "quote_volume": 171960.182302, "trades": 2606, "taker_buy_base": 212974.6, "taker_buy_quote": 70406.098986 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.33, "high": 0.3308, "low": 0.3246, "close": 0.3278, "volume": 489888.13, "close_time": 1747267199999, "quote_volume": 160462.827439, "trades": 2536, "taker_buy_base": 289849.56, "taker_buy_quote": 94961.632431 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.3279, "high": 0.3321, "low": 0.317, "close": 0.3176, "volume": 485177.01, "close_time": 1747281599999, "quote_volume": 157266.086289, "trades": 2688, "taker_buy_base": 204374.28, "taker_buy_quote": 66485.03883 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.3177, "high": 0.3198, "low": 0.3021, "close": 0.303, "volume": 607211.08, "close_time": 1747295999999, "quote_volume": 189730.798419, "trades": 3553, "taker_buy_base": 283455.34, "taker_buy_quote": 88624.613588 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.3031, "high": 0.3123, "low": 0.2996, "close": 0.3064, "volume": 953024.08, "close_time": 1747310399999, "quote_volume": 290994.285433, "trades": 4746, "taker_buy_base": 442554.08, "taker_buy_quote": 135472.833938 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.3063, "high": 0.3136, "low": 0.2953, "close": 0.3127, "volume": 1349802.35, "close_time": 1747324799999, "quote_volume": 410224.38948, "trades": 5508, "taker_buy_base": 663324.83, "taker_buy_quote": 202119.483443 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.3125, "high": 0.3195, "low": 0.3045, "close": 0.3076, "volume": 769368.44, "close_time": 1747339199999, "quote_volume": 239628.938463, "trades": 3917, "taker_buy_base": 419072.99, "taker_buy_quote": 130473.313187 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.3077, "high": 0.3095, "low": 0.2981, "close": 0.3061, "volume": 773206.9, "close_time": 1747353599999, "quote_volume": 236054.697726, "trades": 3997, "taker_buy_base": 411296.87, "taker_buy_quote": 125614.079768 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.3063, "high": 0.3136, "low": 0.3045, "close": 0.3121, "volume": 766012.97, "close_time": 1747367999999, "quote_volume": 236937.106913, "trades": 4384, "taker_buy_base": 414157.78, "taker_buy_quote": 128201.832488 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.3123, "high": 0.3158, "low": 0.3105, "close": 0.3123, "volume": 384782.22, "close_time": 1747382399999, "quote_volume": 120631.649281, "trades": 2162, "taker_buy_base": 207433.95, "taker_buy_quote": 65081.693522 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.3127, "high": 0.3145, "low": 0.3064, "close": 0.3115, "volume": 309526.22, "close_time": 1747396799999, "quote_volume": 96435.074151, "trades": 2174, "taker_buy_base": 175049.61, "taker_buy_quote": 54586.252019 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.3113, "high": 0.3114, "low": 0.3028, "close": 0.3078, "volume": 431316.4, "close_time": 1747411199999, "quote_volume": 132785.010248, "trades": 2676, "taker_buy_base": 214189.53, "taker_buy_quote": 65892.078283 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.3079, "high": 0.3103, "low": 0.3004, "close": 0.3035, "volume": 296413.21, "close_time": 1747425599999, "quote_volume": 90209.736365, "trades": 1884, "taker_buy_base": 164967.58, "taker_buy_quote": 50190.041577 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.3035, "high": 0.3047, "low": 0.2938, "close": 0.297, "volume": 452951.19, "close_time": 1747439999999, "quote_volume": 135092.32017, "trades": 2481, "taker_buy_base": 195951.28, "taker_buy_quote": 58568.757068 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.297, "high": 0.2987, "low": 0.2854, "close": 0.2915, "volume": 832715.66, "close_time": 1747454399999, "quote_volume": 243300.707235, "trades": 3537, "taker_buy_base": 376799.22, "taker_buy_quote": 110204.002901 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.2915, "high": 0.2944, "low": 0.2882, "close": 0.2898, "volume": 379565.75, "close_time": 1747468799999, "quote_volume": 110476.630134, "trades": 1627, "taker_buy_base": 201890.51, "taker_buy_quote": 58777.316305 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.2898, "high": 0.2928, "low": 0.2854, "close": 0.2885, "volume": 593937.23, "close_time": 1747483199999, "quote_volume": 171645.868777, "trades": 2721, "taker_buy_base": 246934.03, "taker_buy_quote": 71485.825374 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.2884, "high": 0.2993, "low": 0.2831, "close": 0.2884, "volume": 943202.99, "close_time": 1747497599999, "quote_volume": 275100.120763, "trades": 3254, "taker_buy_base": 518707.96, "taker_buy_quote": 151465.985543 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.2883, "high": 0.2947, "low": 0.2842, "close": 0.2885, "volume": 983944.94, "close_time": 1747511999999, "quote_volume": 284632.100348, "trades": 3530, "taker_buy_base": 463561.29, "taker_buy_quote": 134300.446969 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.2884, "high": 0.2929, "low": 0.287, "close": 0.2896, "volume": 349390.21, "close_time": 1747526399999, "quote_volume": 101349.949244, "trades": 1569, "taker_buy_base": 158025.23, "taker_buy_quote": 45882.8512 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.2895, "high": 0.293, "low": 0.2887, "close": 0.2909, "volume": 449854.8, "close_time": 1747540799999, "quote_volume": 130747.137521, "trades": 1770, "taker_buy_base": 220684.96, "taker_buy_quote": 64173.655267 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.2907, "high": 0.299, "low": 0.2904, "close": 0.2987, "volume": 408266.78, "close_time": 1747555199999, "quote_volume": 120294.983479, "trades": 1746, "taker_buy_base": 167241.54, "taker_buy_quote": 49338.775568 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.2988, "high": 0.3029, "low": 0.296, "close": 0.2966, "volume": 334776.26, "close_time": 1747569599999, "quote_volume": 100373.845225, "trades": 1570, "taker_buy_base": 142463.67, "taker_buy_quote": 42698.18409 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.2967, "high": 0.3088, "low": 0.2945, "close": 0.3077, "volume": 648969.88, "close_time": 1747583999999, "quote_volume": 195476.133402, "trades": 2295, "taker_buy_base": 321135.85, "taker_buy_quote": 96662.571427 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.3078, "high": 0.3094, "low": 0.296, "close": 0.2962, "volume": 1341802.63, "close_time": 1747598399999, "quote_volume": 406652.898282, "trades": 3930, "taker_buy_base": 656394.95, "taker_buy_quote": 199457.734457 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.2961, "high": 0.305, "low": 0.2884, "close": 0.3041, "volume": 1075933.15, "close_time": 1747612799999, "quote_volume": 317461.164851, "trades": 3594, "taker_buy_base": 453446.25, "taker_buy_quote": 133845.029547 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.304, "high": 0.3048, "low": 0.288, "close": 0.2887, "volume": 415351.54, "close_time": 1747627199999, "quote_volume": 123037.205707, "trades": 2245, "taker_buy_base": 187549.62, "taker_buy_quote": 55537.080988 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.2888, "high": 0.2891, "low": 0.2795, "close": 0.2844, "volume": 899769.21, "close_time": 1747641599999, "quote_volume": 255500.345253, "trades": 3109, "taker_buy_base": 446305.85, "taker_buy_quote": 126743.492196 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.2844, "high": 0.2849, "low": 0.2786, "close": 0.2816, "volume": 437265.36, "close_time": 1747655999999, "quote_volume": 123135.248823, "trades": 1771, "taker_buy_base": 176348.43, "taker_buy_quote": 49730.809685 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.2814, "high": 0.2879, "low": 0.2768, "close": 0.2864, "volume": 487182.29, "close_time": 1747670399999, "quote_volume": 137948.506742, "trades": 2099, "taker_buy_base": 228565.25, "taker_buy_quote": 64719.886453 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.2863, "high": 0.2944, "low": 0.2832, "close": 0.2875, "volume": 523873.13, "close_time": 1747684799999, "quote_volume": 150915.031178, "trades": 2153, "taker_buy_base": 222697.52, "taker_buy_quote": 64244.117503 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.2875, "high": 0.2915, "low": 0.2865, "close": 0.2907, "volume": 298109.66, "close_time": 1747699199999, "quote_volume": 86028.417609, "trades": 1261, "taker_buy_base": 176737.16, "taker_buy_quote": 51012.670792 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.2909, "high": 0.2969, "low": 0.2894, "close": 0.292, "volume": 1147945.06, "close_time": 1747713599999, "quote_volume": 335475.794975, "trades": 3512, "taker_buy_base": 570403.94, "taker_buy_quote": 166903.169925 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.2921, "high": 0.2965, "low": 0.2892, "close": 0.2896, "volume": 480626.57, "close_time": 1747727999999, "quote_volume": 140300.517907, "trades": 1683, "taker_buy_base": 235855.69, "taker_buy_quote": 68918.748773 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.2896, "high": 0.2907, "low": 0.2852, "close": 0.2884, "volume": 586765.16, "close_time": 1747742399999, "quote_volume": 168941.309522, "trades": 1687, "taker_buy_base": 353715.24, "taker_buy_quote": 101908.644426 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.2885, "high": 0.2905, "low": 0.2851, "close": 0.2893, "volume": 395460.32, "close_time": 1747756799999, "quote_volume": 113676.61513, "trades": 1521, "taker_buy_base": 216447.54, "taker_buy_quote": 62234.953147 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.2891, "high": 0.293, "low": 0.285, "close": 0.292, "volume": 481925.44, "close_time": 1747771199999, "quote_volume": 139207.182589, "trades": 1598, "taker_buy_base": 238456.8, "taker_buy_quote": 68870.731731 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.292, "high": 0.2968, "low": 0.2904, "close": 0.2952, "volume": 473419.5, "close_time": 1747785599999, "quote_volume": 139197.487575, "trades": 1748, "taker_buy_base": 240355.29, "taker_buy_quote": 70671.550067 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.2953, "high": 0.2988, "low": 0.2912, "close": 0.2963, "volume": 272040.05, "close_time": 1747799999999, "quote_volume": 80386.164848, "trades": 1325, "taker_buy_base": 119543.97, "taker_buy_quote": 35348.912394 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.2962, "high": 0.2996, "low": 0.2923, "close": 0.2938, "volume": 417711.87, "close_time": 1747814399999, "quote_volume": 124105.742637, "trades": 1708, "taker_buy_base": 197731.58, "taker_buy_quote": 58804.106499 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.2939, "high": 0.2947, "low": 0.2862, "close": 0.2921, "volume": 336303.68, "close_time": 1747828799999, "quote_volume": 97754.435486, "trades": 1427, "taker_buy_base": 175836.0, "taker_buy_quote": 51236.72674 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.292, "high": 0.2949, "low": 0.2876, "close": 0.2947, "volume": 721968.57, "close_time": 1747843199999, "quote_volume": 210066.123245, "trades": 2860, "taker_buy_base": 294035.17, "taker_buy_quote": 85720.887992 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.2949, "high": 0.3017, "low": 0.285, "close": 0.2926, "volume": 1017790.96, "close_time": 1747857599999, "quote_volume": 298853.406096, "trades": 3168, "taker_buy_base": 566872.99, "taker_buy_quote": 166669.161335 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.2924, "high": 0.2988, "low": 0.2895, "close": 0.2939, "volume": 420779.5, "close_time": 1747871999999, "quote_volume": 123601.628414, "trades": 1831, "taker_buy_base": 221743.74, "taker_buy_quote": 65196.053 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.2941, "high": 0.3044, "low": 0.293, "close": 0.3032, "volume": 460524.26, "close_time": 1747886399999, "quote_volume": 137200.142279, "trades": 1706, "taker_buy_base": 306005.5, "taker_buy_quote": 91123.359503 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.3033, "high": 0.3177, "low": 0.3011, "close": 0.3147, "volume": 1366535.0, "close_time": 1747900799999, "quote_volume": 425105.337159, "trades": 4133, "taker_buy_base": 811005.87, "taker_buy_quote": 251639.53812 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.3146, "high": 0.3212, "low": 0.3059, "close": 0.3065, "volume": 1942136.5, "close_time": 1747915199999, "quote_volume": 607380.738697, "trades": 4415, "taker_buy_base": 950766.38, "taker_buy_quote": 298098.302142 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.3064, "high": 0.3094, "low": 0.3044, "close": 0.3054, "volume": 1329734.34, "close_time": 1747929599999, "quote_volume": 407989.762691, "trades": 4947, "taker_buy_base": 716874.86, "taker_buy_quote": 220081.08385 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.3053, "high": 0.314, "low": 0.3025, "close": 0.3077, "volume": 1370176.45, "close_time": 1747943999999, "quote_volume": 421825.515347, "trades": 4861, "taker_buy_base": 813789.31, "taker_buy_quote": 250557.238214 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.3077, "high": 0.3106, "low": 0.3046, "close": 0.307, "volume": 645221.86, "close_time": 1747958399999, "quote_volume": 198230.097824, "trades": 2662, "taker_buy_base": 378326.96, "taker_buy_quote": 116248.404617 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.3071, "high": 0.3157, "low": 0.3047, "close": 0.3133, "volume": 696507.53, "close_time": 1747972799999, "quote_volume": 216280.949737, "trades": 3337, "taker_buy_base": 357110.09, "taker_buy_quote": 111051.035033 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.3134, "high": 0.3142, "low": 0.3032, "close": 0.3046, "volume": 480629.44, "close_time": 1747987199999, "quote_volume": 147543.471472, "trades": 2617, "taker_buy_base": 197468.02, "taker_buy_quote": 60503.913348 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.3047, "high": 0.312, "low": 0.293, "close": 0.2948, "volume": 1304825.63, "close_time": 1748001599999, "quote_volume": 398116.445501, "trades": 6578, "taker_buy_base": 725256.22, "taker_buy_quote": 221838.947583 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.2949, "high": 0.2969, "low": 0.2847, "close": 0.2897, "volume": 1447242.59, "close_time": 1748015999999, "quote_volume": 421583.086876, "trades": 6590, "taker_buy_base": 630645.91, "taker_buy_quote": 183827.92964 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.2899, "high": 0.2941, "low": 0.2874, "close": 0.2894, "volume": 603199.85, "close_time": 1748030399999, "quote_volume": 175061.098624, "trades": 2204, "taker_buy_base": 368708.11, "taker_buy_quote": 107128.397761 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.2893, "high": 0.2896, "low": 0.2704, "close": 0.2715, "volume": 1134463.31, "close_time": 1748044799999, "quote_volume": 317168.699575, "trades": 3818, "taker_buy_base": 451801.84, "taker_buy_quote": 126264.751188 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.2718, "high": 0.2753, "low": 0.2698, "close": 0.2729, "volume": 418197.49, "close_time": 1748059199999, "quote_volume": 113926.266439, "trades": 2139, "taker_buy_base": 175602.75, "taker_buy_quote": 47855.61962 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.273, "high": 0.2746, "low": 0.2706, "close": 0.2716, "volume": 314756.14, "close_time": 1748073599999, "quote_volume": 85784.479848, "trades": 1347, "taker_buy_base": 167703.72, "taker_buy_quote": 45719.562415 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.2717, "high": 0.2741, "low": 0.2682, "close": 0.2714, "volume": 497784.25, "close_time": 1748087999999, "quote_volume": 134903.583997, "trades": 2190, "taker_buy_base": 260669.23, "taker_buy_quote": 70687.053978 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.2714, "high": 0.2736, "low": 0.2679, "close": 0.271, "volume": 1187247.82, "close_time": 1748102399999, "quote_volume": 321973.860802, "trades": 3209, "taker_buy_base": 655275.0, "taker_buy_quote": 177772.067217 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.2709, "high": 0.2711, "low": 0.2653, "close": 0.2676, "volume": 640527.29, "close_time": 1748116799999, "quote_volume": 172226.592531, "trades": 2532, "taker_buy_base": 224752.95, "taker_buy_quote": 60441.954474 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.2676, "high": 0.2709, "low": 0.2649, "close": 0.2664, "volume": 1212176.72, "close_time": 1748131199999, "quote_volume": 325347.23271, "trades": 3096, "taker_buy_base": 648684.59, "taker_buy_quote": 173933.219277 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.2664, "high": 0.2677, "low": 0.2596, "close": 0.2647, "volume": 639884.14, "close_time": 1748145599999, "quote_volume": 168298.54783, "trades": 3362, "taker_buy_base": 332148.89, "taker_buy_quote": 87386.978703 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.2646, "high": 0.2657, "low": 0.2623, "close": 0.2646, "volume": 205178.25, "close_time": 1748159999999, "quote_volume": 54213.019075, "trades": 947, "taker_buy_base": 113992.11, "taker_buy_quote": 30136.058822 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.2646, "high": 0.2646, "low": 0.2585, "close": 0.2598, "volume": 807819.34, "close_time": 1748174399999, "quote_volume": 210257.478843, "trades": 2226, "taker_buy_base": 273945.53, "taker_buy_quote": 71346.814818 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.2596, "high": 0.2618, "low": 0.2536, "close": 0.2571, "volume": 639157.44, "close_time": 1748188799999, "quote_volume": 164939.112357, "trades": 2582, "taker_buy_base": 332664.92, "taker_buy_quote": 85938.141934 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.2571, "high": 0.2628, "low": 0.2539, "close": 0.2616, "volume": 478526.65, "close_time": 1748203199999, "quote_volume": 123496.731874, "trades": 1893, "taker_buy_base": 277559.81, "taker_buy_quote": 71621.734723 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.2617, "high": 0.2697, "low": 0.259, "close": 0.269, "volume": 521518.85, "close_time": 1748217599999, "quote_volume": 138202.541263, "trades": 1877, "taker_buy_base": 304333.25, "taker_buy_quote": 80670.949397 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.2692, "high": 0.2716, "low": 0.2673, "close": 0.2697, "volume": 464350.71, "close_time": 1748231999999, "quote_volume": 125087.090552, "trades": 1964, "taker_buy_base": 231890.09, "taker_buy_quote": 62478.756002 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.2697, "high": 0.2741, "low": 0.2687, "close": 0.2741, "volume": 487179.45, "close_time": 1748246399999, "quote_volume": 131756.251684, "trades": 1828, "taker_buy_base": 281460.8, "taker_buy_quote": 76181.834929 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.2742, "high": 0.2759, "low": 0.2686, "close": 0.2693, "volume": 500740.15, "close_time": 1748260799999, "quote_volume": 136153.035477, "trades": 1445, "taker_buy_base": 234765.37, "taker_buy_quote": 63821.361669 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.2694, "high": 0.2713, "low": 0.2635, "close": 0.2681, "volume": 637329.2, "close_time": 1748275199999, "quote_volume": 170311.942403, "trades": 2256, "taker_buy_base": 341654.18, "taker_buy_quote": 91428.21697 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.2682, "high": 0.2693, "low": 0.2617, "close": 0.2628, "volume": 359616.7, "close_time": 1748289599999, "quote_volume": 95105.377281, "trades": 1428, "taker_buy_base": 122637.45, "taker_buy_quote": 32452.708056 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.2627, "high": 0.2639, "low": 0.26, "close": 0.2619, "volume": 566054.9, "close_time": 1748303999999, "quote_volume": 147982.267025, "trades": 2014, "taker_buy_base": 286878.35, "taker_buy_quote": 75053.080202 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.2619, "high": 0.2646, "low": 0.2555, "close": 0.2624, "volume": 590189.48, "close_time": 1748318399999, "quote_volume": 153800.948931, "trades": 2377, "taker_buy_base": 352951.19, "taker_buy_quote": 92073.723593 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.2624, "high": 0.2697, "low": 0.2601, "close": 0.2689, "volume": 538091.99, "close_time": 1748332799999, "quote_volume": 142545.793431, "trades": 2233, "taker_buy_base": 302012.02, "taker_buy_quote": 80237.825058 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.269, "high": 0.2718, "low": 0.2674, "close": 0.2702, "volume": 608990.12, "close_time": 1748347199999, "quote_volume": 164464.782887, "trades": 2039, "taker_buy_base": 337754.77, "taker_buy_quote": 91279.857265 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.2702, "high": 0.2742, "low": 0.266, "close": 0.2699, "volume": 577900.67, "close_time": 1748361599999, "quote_volume": 156445.597769, "trades": 2436, "taker_buy_base": 340715.59, "taker_buy_quote": 92252.050053 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.2699, "high": 0.2766, "low": 0.2685, "close": 0.2756, "volume": 782416.64, "close_time": 1748375999999, "quote_volume": 214399.885429, "trades": 2455, "taker_buy_base": 476672.43, "taker_buy_quote": 130769.537063 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.2757, "high": 0.2777, "low": 0.2684, "close": 0.2698, "volume": 553839.61, "close_time": 1748390399999, "quote_volume": 151336.218813, "trades": 2451, "taker_buy_base": 254948.39, "taker_buy_quote": 69686.140682 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.2696, "high": 0.2712, "low": 0.2659, "close": 0.2698, "volume": 394952.5, "close_time": 1748404799999, "quote_volume": 106170.5705, "trades": 2112, "taker_buy_base": 181260.52, "taker_buy_quote": 48770.75966 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.2697, "high": 0.2708, "low": 0.2643, "close": 0.2646, "volume": 403263.25, "close_time": 1748419199999, "quote_volume": 107598.713661, "trades": 1835, "taker_buy_base": 167332.76, "taker_buy_quote": 44749.178353 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.2646, "high": 0.268, "low": 0.2616, "close": 0.2673, "volume": 353151.38, "close_time": 1748433599999, "quote_volume": 93398.916064, "trades": 1592, "taker_buy_base": 171392.77, "taker_buy_quote": 45337.316129 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.2673, "high": 0.2728, "low": 0.2587, "close": 0.2587, "volume": 896846.39, "close_time": 1748447999999, "quote_volume": 237365.756722, "trades": 3595, "taker_buy_base": 374355.08, "taker_buy_quote": 99239.320463 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.259, "high": 0.2638, "low": 0.2545, "close": 0.2548, "volume": 588437.27, "close_time": 1748462399999, "quote_volume": 152758.417082, "trades": 2527, "taker_buy_base": 308095.46, "taker_buy_quote": 80099.010619 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.2546, "high": 0.2645, "low": 0.2546, "close": 0.2642, "volume": 548110.59, "close_time": 1748476799999, "quote_volume": 141954.485716, "trades": 2429, "taker_buy_base": 332363.34, "taker_buy_quote": 86099.708153 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.264, "high": 0.2697, "low": 0.2615, "close": 0.2667, "volume": 747096.92, "close_time": 1748491199999, "quote_volume": 198419.841444, "trades": 3273, "taker_buy_base": 383049.85, "taker_buy_quote": 101797.382708 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.2667, "high": 0.2676, "low": 0.2598, "close": 0.2613, "volume": 403833.04, "close_time": 1748505599999, "quote_volume": 106168.16991, "trades": 2120, "taker_buy_base": 189208.48, "taker_buy_quote": 49750.346625 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.2613, "high": 0.2626, "low": 0.2596, "close": 0.2611, "volume": 409373.16, "close_time": 1748519999999, "quote_volume": 106933.942595, "trades": 2230, "taker_buy_base": 241596.66, "taker_buy_quote": 63116.656608 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.261, "high": 0.2611, "low": 0.254, "close": 0.256, "volume": 642421.43, "close_time": 1748534399999, "quote_volume": 165266.701854, "trades": 2675, "taker_buy_base": 288194.38, "taker_buy_quote": 74137.041275 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.2561, "high": 0.2571, "low": 0.249, "close": 0.2497, "volume": 698856.4, "close_time": 1748548799999, "quote_volume": 176712.368412, "trades": 3050, "taker_buy_base": 319557.29, "taker_buy_quote": 80845.409205 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.2498, "high": 0.2524, "low": 0.2466, "close": 0.2478, "volume": 556763.46, "close_time": 1748563199999, "quote_volume": 139120.598213, "trades": 2335, "taker_buy_base": 272246.72, "taker_buy_quote": 68089.994392 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.2478, "high": 0.2492, "low": 0.23, "close": 0.2396, "volume": 1797326.11, "close_time": 1748577599999, "quote_volume": 427760.188654, "trades": 7733, "taker_buy_base": 922144.95, "taker_buy_quote": 219761.290193 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.2395, "high": 0.2416, "low": 0.2338, "close": 0.2348, "volume": 1175372.21, "close_time": 1748591999999, "quote_volume": 280247.48423, "trades": 3119, "taker_buy_base": 583875.37, "taker_buy_quote": 139080.99018 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.2347, "high": 0.2397, "low": 0.2314, "close": 0.2386, "volume": 1408085.07, "close_time": 1748606399999, "quote_volume": 331217.742421, "trades": 3387, "taker_buy_base": 731500.5, "taker_buy_quote": 172206.687695 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.2385, "high": 0.2413, "low": 0.2336, "close": 0.238, "volume": 893943.62, "close_time": 1748620799999, "quote_volume": 212667.799019, "trades": 2982, "taker_buy_base": 498763.81, "taker_buy_quote": 118656.035386 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.2379, "high": 0.2383, "low": 0.2273, "close": 0.2342, "volume": 1367902.05, "close_time": 1748635199999, "quote_volume": 317108.833607, "trades": 4202, "taker_buy_base": 581119.45, "taker_buy_quote": 134714.702145 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.2342, "high": 0.2346, "low": 0.2183, "close": 0.2199, "volume": 1095836.61, "close_time": 1748649599999, "quote_volume": 247448.01933, "trades": 3482, "taker_buy_base": 515350.55, "taker_buy_quote": 116410.35984 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.2201, "high": 0.222, "low": 0.2127, "close": 0.2167, "volume": 1599085.85, "close_time": 1748663999999, "quote_volume": 347568.300255, "trades": 4634, "taker_buy_base": 752707.29, "taker_buy_quote": 163571.246116 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.2168, "high": 0.2226, "low": 0.2156, "close": 0.2207, "volume": 655591.74, "close_time": 1748678399999, "quote_volume": 144314.884724, "trades": 2263, "taker_buy_base": 356094.68, "taker_buy_quote": 78367.06073 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.2207, "high": 0.2225, "low": 0.2171, "close": 0.2201, "volume": 736320.03, "close_time": 1748692799999, "quote_volume": 162199.270163, "trades": 2723, "taker_buy_base": 373819.68, "taker_buy_quote": 82407.510213 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.2199, "high": 0.2278, "low": 0.219, "close": 0.2246, "volume": 886219.08, "close_time": 1748707199999, "quote_volume": 198496.683203, "trades": 2845, "taker_buy_base": 448331.4, "taker_buy_quote": 100493.948385 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.2246, "high": 0.2295, "low": 0.2244, "close": 0.2277, "volume": 445208.64, "close_time": 1748721599999, "quote_volume": 101126.597733, "trades": 1818, "taker_buy_base": 253276.5, "taker_buy_quote": 57520.540097 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.2278, "high": 0.2301, "low": 0.2265, "close": 0.2283, "volume": 263871.21, "close_time": 1748735999999, "quote_volume": 60198.908644, "trades": 1362, "taker_buy_base": 129904.52, "taker_buy_quote": 29677.315181 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.2281, "high": 0.2291, "low": 0.2237, "close": 0.2254, "volume": 367836.33, "close_time": 1748750399999, "quote_volume": 83338.038335, "trades": 1560, "taker_buy_base": 207556.88, "taker_buy_quote": 47073.445835 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.2253, "high": 0.2276, "low": 0.2244, "close": 0.2255, "volume": 187853.97, "close_time": 1748764799999, "quote_volume": 42516.608827, "trades": 1114, "taker_buy_base": 117136.8, "taker_buy_quote": 26522.365903 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.2253, "high": 0.2258, "low": 0.2193, "close": 0.2236, "volume": 595604.88, "close_time": 1748779199999, "quote_volume": 132131.138454, "trades": 2231, "taker_buy_base": 254922.77, "taker_buy_quote": 56624.109596 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.2236, "high": 0.2262, "low": 0.2209, "close": 0.2259, "volume": 287902.69, "close_time": 1748793599999, "quote_volume": 64347.396341, "trades": 1644, "taker_buy_base": 156757.17, "taker_buy_quote": 35061.457771 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.2257, "high": 0.2281, "low": 0.2223, "close": 0.2263, "volume": 294741.95, "close_time": 1748807999999, "quote_volume": 66575.88372, "trades": 1567, "taker_buy_base": 132827.46, "taker_buy_quote": 29990.729975 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.2264, "high": 0.2304, "low": 0.2255, "close": 0.2284, "volume": 306934.43, "close_time": 1748822399999, "quote_volume": 70171.356035, "trades": 1263, "taker_buy_base": 173257.43, "taker_buy_quote": 39651.91659 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.2285, "high": 0.232, "low": 0.224, "close": 0.2249, "volume": 520760.3, "close_time": 1748836799999, "quote_volume": 118721.002552, "trades": 2076, "taker_buy_base": 197472.41, "taker_buy_quote": 45101.874549 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.225, "high": 0.2279, "low": 0.2227, "close": 0.2265, "volume": 503272.09, "close_time": 1748851199999, "quote_volume": 113118.488359, "trades": 1918, "taker_buy_base": 220725.3, "taker_buy_quote": 49697.539101 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.2265, "high": 0.2279, "low": 0.2207, "close": 0.222, "volume": 805962.71, "close_time": 1748865599999, "quote_volume": 180557.48809, "trades": 3045, "taker_buy_base": 391072.91, "taker_buy_quote": 87953.34843 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.2219, "high": 0.2265, "low": 0.2212, "close": 0.2256, "volume": 419618.67, "close_time": 1748879999999, "quote_volume": 93880.236816, "trades": 2090, "taker_buy_base": 234392.51, "taker_buy_quote": 52473.468373 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.2256, "high": 0.2275, "low": 0.223, "close": 0.2246, "volume": 596901.1, "close_time": 1748894399999, "quote_volume": 134673.974169, "trades": 1986, "taker_buy_base": 313782.52, "taker_buy_quote": 70750.335021 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.2246, "high": 0.2331, "low": 0.2246, "close": 0.2318, "volume": 275358.85, "close_time": 1748908799999, "quote_volume": 63423.098468, "trades": 1521, "taker_buy_base": 138437.99, "taker_buy_quote": 31901.830934 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.2318, "high": 0.2371, "low": 0.2312, "close": 0.2328, "volume": 551983.25, "close_time": 1748923199999, "quote_volume": 129489.112571, "trades": 1693, "taker_buy_base": 332682.54, "taker_buy_quote": 78133.028248 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.2329, "high": 0.2347, "low": 0.231, "close": 0.2331, "volume": 213890.18, "close_time": 1748937599999, "quote_volume": 49904.687638, "trades": 1070, "taker_buy_base": 98438.99, "taker_buy_quote": 22982.281753 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.2331, "high": 0.2358, "low": 0.2307, "close": 0.2328, "volume": 439724.27, "close_time": 1748951999999, "quote_volume": 102539.736197, "trades": 1526, "taker_buy_base": 233714.22, "taker_buy_quote": 54597.194565 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.2327, "high": 0.2362, "low": 0.2323, "close": 0.2353, "volume": 648589.64, "close_time": 1748966399999, "quote_volume": 152058.86532, "trades": 1904, "taker_buy_base": 352439.18, "taker_buy_quote": 82719.127894 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.2355, "high": 0.2384, "low": 0.2346, "close": 0.2376, "volume": 291101.53, "close_time": 1748980799999, "quote_volume": 68910.896731, "trades": 1082, "taker_buy_base": 155862.44, "taker_buy_quote": 36921.656589 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.2376, "high": 0.2377, "low": 0.2314, "close": 0.2323, "volume": 403076.11, "close_time": 1748995199999, "quote_volume": 94250.831206, "trades": 1433, "taker_buy_base": 147536.82, "taker_buy_quote": 34521.422686 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.2324, "high": 0.2391, "low": 0.2324, "close": 0.2362, "volume": 518429.84, "close_time": 1749009599999, "quote_volume": 122293.407095, "trades": 1715, "taker_buy_base": 229236.18, "taker_buy_quote": 54091.749076 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.2362, "high": 0.2367, "low": 0.2336, "close": 0.2356, "volume": 351064.69, "close_time": 1749023999999, "quote_volume": 82551.191658, "trades": 1255, "taker_buy_base": 188095.63, "taker_buy_quote": 44255.072946 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.2356, "high": 0.2358, "low": 0.2309, "close": 0.2309, "volume": 458487.38, "close_time": 1749038399999, "quote_volume": 107161.983437, "trades": 1944, "taker_buy_base": 161076.01, "taker_buy_quote": 37688.655274 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.231, "high": 0.2335, "low": 0.2278, "close": 0.233, "volume": 643508.05, "close_time": 1749052799999, "quote_volume": 148166.852709, "trades": 2778, "taker_buy_base": 264804.88, "taker_buy_quote": 61039.236485 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.2331, "high": 0.2331, "low": 0.2275, "close": 0.2275, "volume": 286514.67, "close_time": 1749067199999, "quote_volume": 65904.593738, "trades": 1455, "taker_buy_base": 93959.62, "taker_buy_quote": 21647.683876 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.2274, "high": 0.2284, "low": 0.2237, "close": 0.2251, "volume": 425964.85, "close_time": 1749081599999, "quote_volume": 96220.262809, "trades": 1843, "taker_buy_base": 236180.09, "taker_buy_quote": 53397.872348 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.2252, "high": 0.2289, "low": 0.2251, "close": 0.226, "volume": 569816.66, "close_time": 1749095999999, "quote_volume": 129307.151143, "trades": 2364, "taker_buy_base": 301770.51, "taker_buy_quote": 68478.976186 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.2261, "high": 0.2322, "low": 0.2224, "close": 0.2272, "volume": 961363.05, "close_time": 1749110399999, "quote_volume": 218372.818575, "trades": 3153, "taker_buy_base": 555182.1, "taker_buy_quote": 126433.314694 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.2273, "high": 0.2275, "low": 0.2212, "close": 0.2233, "volume": 818882.75, "close_time": 1749124799999, "quote_volume": 183346.388679, "trades": 2882, "taker_buy_base": 305219.73, "taker_buy_quote": 68414.16 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.2235, "high": 0.2278, "low": 0.2196, "close": 0.2217, "volume": 862737.51, "close_time": 1749139199999, "quote_volume": 192970.078953, "trades": 2990, "taker_buy_base": 425334.24, "taker_buy_quote": 95402.054989 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.2216, "high": 0.2221, "low": 0.2112, "close": 0.2133, "volume": 1015829.09, "close_time": 1749153599999, "quote_volume": 219435.503077, "trades": 3632, "taker_buy_base": 468414.52, "taker_buy_quote": 101285.746474 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.2133, "high": 0.2136, "low": 0.2052, "close": 0.2084, "volume": 1100769.48, "close_time": 1749167999999, "quote_volume": 229431.327295, "trades": 3509, "taker_buy_base": 529173.35, "taker_buy_quote": 110306.952286 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.2083, "high": 0.2122, "low": 0.2071, "close": 0.2119, "volume": 382270.49, "close_time": 1749182399999, "quote_volume": 80378.784261, "trades": 1533, "taker_buy_base": 217068.84, "taker_buy_quote": 45663.249534 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.212, "high": 0.214, "low": 0.2108, "close": 0.2123, "volume": 306061.18, "close_time": 1749196799999, "quote_volume": 64930.378374, "trades": 1238, "taker_buy_base": 169023.49, "taker_buy_quote": 35898.723902 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.2124, "high": 0.2165, "low": 0.2123, "close": 0.2155, "volume": 460047.54, "close_time": 1749211199999, "quote_volume": 98859.375362, "trades": 1601, "taker_buy_base": 293027.21, "taker_buy_quote": 62988.308723 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.2157, "high": 0.2198, "low": 0.2153, "close": 0.2167, "volume": 1041859.49, "close_time": 1749225599999, "quote_volume": 226725.233517, "trades": 2937, "taker_buy_base": 529814.64, "taker_buy_quote": 115412.669868 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.2166, "high": 0.2174, "low": 0.2088, "close": 0.2098, "volume": 775281.4, "close_time": 1749239999999, "quote_volume": 164618.003772, "trades": 2856, "taker_buy_base": 369385.87, "taker_buy_quote": 78516.280174 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.2099, "high": 0.2125, "low": 0.2092, "close": 0.2119, "volume": 461712.1, "close_time": 1749254399999, "quote_volume": 97351.498124, "trades": 1930, "taker_buy_base": 311462.81, "taker_buy_quote": 65611.243605 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.2118, "high": 0.2175, "low": 0.2111, "close": 0.217, "volume": 327470.82, "close_time": 1749268799999, "quote_volume": 70306.598437, "trades": 1730, "taker_buy_base": 195756.02, "taker_buy_quote": 41982.09887 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.217, "high": 0.2186, "low": 0.2159, "close": 0.2178, "volume": 225712.9, "close_time": 1749283199999, "quote_volume": 49029.860008, "trades": 1216, "taker_buy_base": 106026.91, "taker_buy_quote": 23042.796107 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.2179, "high": 0.2193, "low": 0.2155, "close": 0.2184, "volume": 269824.16, "close_time": 1749297599999, "quote_volume": 58659.722041, "trades": 1296, "taker_buy_base": 147073.31, "taker_buy_quote": 31975.926962 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.2183, "high": 0.2209, "low": 0.2176, "close": 0.2185, "volume": 439034.87, "close_time": 1749311999999, "quote_volume": 96159.018364, "trades": 1640, "taker_buy_base": 245735.32, "taker_buy_quote": 53866.157981 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.2185, "high": 0.2192, "low": 0.2159, "close": 0.2172, "volume": 267418.45, "close_time": 1749326399999, "quote_volume": 58127.563008, "trades": 1448, "taker_buy_base": 120877.9, "taker_buy_quote": 26294.027797 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.2172, "high": 0.2199, "low": 0.2172, "close": 0.2181, "volume": 238833.33, "close_time": 1749340799999, "quote_volume": 52184.983666, "trades": 1129, "taker_buy_base": 151824.63, "taker_buy_quote": 33173.5203 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.2179, "high": 0.22, "low": 0.2168, "close": 0.217, "volume": 194119.09, "close_time": 1749355199999, "quote_volume": 42310.911667, "trades": 1208, "taker_buy_base": 86989.0, "taker_buy_quote": 18961.250038 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.2169, "high": 0.2183, "low": 0.2128, "close": 0.2134, "volume": 483160.9, "close_time": 1749369599999, "quote_volume": 103820.419186, "trades": 1772, "taker_buy_base": 135949.13, "taker_buy_quote": 29221.00415 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.2135, "high": 0.218, "low": 0.2131, "close": 0.2176, "volume": 613117.68, "close_time": 1749383999999, "quote_volume": 131883.151741, "trades": 2587, "taker_buy_base": 355672.29, "taker_buy_quote": 76533.150887 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.2177, "high": 0.2197, "low": 0.2162, "close": 0.2176, "volume": 290411.4, "close_time": 1749398399999, "quote_volume": 63176.144754, "trades": 1218, "taker_buy_base": 92224.0, "taker_buy_quote": 20061.407825 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.2176, "high": 0.2204, "low": 0.2173, "close": 0.2195, "volume": 297518.19, "close_time": 1749412799999, "quote_volume": 65187.359977, "trades": 1238, "taker_buy_base": 141929.96, "taker_buy_quote": 31122.248007 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.2195, "high": 0.2203, "low": 0.2157, "close": 0.2162, "volume": 282013.95, "close_time": 1749427199999, "quote_volume": 61488.477558, "trades": 1338, "taker_buy_base": 109944.59, "taker_buy_quote": 23973.558465 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.2164, "high": 0.2172, "low": 0.2133, "close": 0.2146, "volume": 186758.37, "close_time": 1749441599999, "quote_volume": 40284.240515, "trades": 1341, "taker_buy_base": 69655.88, "taker_buy_quote": 15029.327638 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.2145, "high": 0.2151, "low": 0.2089, "close": 0.2122, "volume": 1112905.45, "close_time": 1749455999999, "quote_volume": 235444.021833, "trades": 2472, "taker_buy_base": 463217.11, "taker_buy_quote": 98065.65025 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.2123, "high": 0.2186, "low": 0.2115, "close": 0.2179, "volume": 647295.62, "close_time": 1749470399999, "quote_volume": 139550.128117, "trades": 1789, "taker_buy_base": 335071.72, "taker_buy_quote": 72256.150722 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.2179, "high": 0.2188, "low": 0.2152, "close": 0.2175, "volume": 709391.12, "close_time": 1749484799999, "quote_volume": 154083.239137, "trades": 1695, "taker_buy_base": 358489.24, "taker_buy_quote": 77761.544093 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.2175, "high": 0.2263, "low": 0.2174, "close": 0.2228, "volume": 900033.77, "close_time": 1749499199999, "quote_volume": 199880.268676, "trades": 2940, "taker_buy_base": 514927.42, "taker_buy_quote": 114385.175696 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.2229, "high": 0.2302, "low": 0.2224, "close": 0.23, "volume": 648262.04, "close_time": 1749513599999, "quote_volume": 147192.725151, "trades": 2093, "taker_buy_base": 349851.54, "taker_buy_quote": 79417.859956 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.2299, "high": 0.2321, "low": 0.2272, "close": 0.2274, "volume": 681208.9, "close_time": 1749527999999, "quote_volume": 156755.015922, "trades": 2488, "taker_buy_base": 319666.54, "taker_buy_quote": 73644.476304 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.2274, "high": 0.2289, "low": 0.225, "close": 0.2289, "volume": 510429.99, "close_time": 1749542399999, "quote_volume": 115861.308441, "trades": 1807, "taker_buy_base": 252644.74, "taker_buy_quote": 57349.997348 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.2288, "high": 0.2362, "low": 0.2274, "close": 0.2356, "volume": 1007948.04, "close_time": 1749556799999, "quote_volume": 234211.636421, "trades": 3546, "taker_buy_base": 477521.41, "taker_buy_quote": 110989.075258 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.2357, "high": 0.2376, "low": 0.2308, "close": 0.234, "volume": 774815.99, "close_time": 1749571199999, "quote_volume": 181967.116862, "trades": 3591, "taker_buy_base": 367378.6, "taker_buy_quote": 86349.683918 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.2341, "high": 0.2383, "low": 0.2318, "close": 0.2352, "volume": 539469.81, "close_time": 1749585599999, "quote_volume": 126390.265486, "trades": 2557, "taker_buy_base": 270652.24, "taker_buy_quote": 63419.900858 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.2352, "high": 0.2385, "low": 0.2338, "close": 0.2382, "volume": 438838.41, "close_time": 1749599999999, "quote_volume": 103677.036616, "trades": 1957, "taker_buy_base": 233180.9, "taker_buy_quote": 55167.661853 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.2382, "high": 0.2387, "low": 0.2343, "close": 0.2377, "volume": 454269.21, "close_time": 1749614399999, "quote_volume": 107388.991837, "trades": 2345, "taker_buy_base": 271138.55, "taker_buy_quote": 64138.009018 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.2377, "high": 0.2378, "low": 0.2341, "close": 0.2342, "volume": 369543.75, "close_time": 1749628799999, "quote_volume": 87195.063206, "trades": 1880, "taker_buy_base": 161387.8, "taker_buy_quote": 38104.863544 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.2343, "high": 0.2349, "low": 0.2295, "close": 0.2312, "volume": 353299.03, "close_time": 1749643199999, "quote_volume": 81851.495602, "trades": 1953, "taker_buy_base": 147267.16, "taker_buy_quote": 34145.316565 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.2311, "high": 0.2366, "low": 0.2302, "close": 0.2357, "volume": 661726.43, "close_time": 1749657599999, "quote_volume": 154595.568109, "trades": 2403, "taker_buy_base": 314715.73, "taker_buy_quote": 73540.742661 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.2357, "high": 0.2362, "low": 0.229, "close": 0.2294, "volume": 644124.97, "close_time": 1749671999999, "quote_volume": 149415.535877, "trades": 2624, "taker_buy_base": 338350.88, "taker_buy_quote": 78598.425962 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.2295, "high": 0.233, "low": 0.2251, "close": 0.2263, "volume": 557267.34, "close_time": 1749686399999, "quote_volume": 127139.638897, "trades": 3000, "taker_buy_base": 247194.03, "taker_buy_quote": 56565.689571 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.2263, "high": 0.2271, "low": 0.2228, "close": 0.2237, "volume": 493249.19, "close_time": 1749700799999, "quote_volume": 111082.947344, "trades": 2105, "taker_buy_base": 226031.16, "taker_buy_quote": 50952.003538 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.2235, "high": 0.2251, "low": 0.2213, "close": 0.2225, "volume": 442668.96, "close_time": 1749715199999, "quote_volume": 98793.601001, "trades": 2131, "taker_buy_base": 203536.05, "taker_buy_quote": 45469.163208 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.2225, "high": 0.2227, "low": 0.2174, "close": 0.2175, "volume": 628174.4, "close_time": 1749729599999, "quote_volume": 138299.914832, "trades": 2397, "taker_buy_base": 279186.91, "taker_buy_quote": 61546.238631 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.2175, "high": 0.2245, "low": 0.2162, "close": 0.2196, "volume": 816460.55, "close_time": 1749743999999, "quote_volume": 180645.300119, "trades": 3292, "taker_buy_base": 474247.87, "taker_buy_quote": 104989.189191 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.2196, "high": 0.2264, "low": 0.2158, "close": 0.2172, "volume": 1026305.05, "close_time": 1749758399999, "quote_volume": 226990.079666, "trades": 3340, "taker_buy_base": 496976.37, "taker_buy_quote": 109937.398174 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.2172, "high": 0.2179, "low": 0.2112, "close": 0.2128, "volume": 774053.29, "close_time": 1749772799999, "quote_volume": 165707.826097, "trades": 2921, "taker_buy_base": 397475.72, "taker_buy_quote": 85113.668238 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.2128, "high": 0.2128, "low": 0.1955, "close": 0.201, "volume": 2563161.27, "close_time": 1749787199999, "quote_volume": 515549.256411, "trades": 7446, "taker_buy_base": 1228043.82, "taker_buy_quote": 246541.121614 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.2009, "high": 0.2011, "low": 0.1971, "close": 0.199, "volume": 1004042.33, "close_time": 1749801599999, "quote_volume": 200246.854963, "trades": 3777, "taker_buy_base": 473847.92, "taker_buy_quote": 94637.73916 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.1991, "high": 0.2006, "low": 0.1952, "close": 0.1978, "volume": 921829.2, "close_time": 1749815999999, "quote_volume": 182299.205126, "trades": 3195, "taker_buy_base": 383324.03, "taker_buy_quote": 75762.972313 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.1979, "high": 0.2023, "low": 0.1941, "close": 0.2009, "volume": 1167215.01, "close_time": 1749830399999, "quote_volume": 231074.290832, "trades": 3091, "taker_buy_base": 581101.24, "taker_buy_quote": 115200.738839 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.2009, "high": 0.2042, "low": 0.1995, "close": 0.2019, "volume": 631700.56, "close_time": 1749844799999, "quote_volume": 127540.156407, "trades": 2464, "taker_buy_base": 290792.43, "taker_buy_quote": 58757.330001 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.202, "high": 0.2061, "low": 0.2018, "close": 0.2056, "volume": 303507.79, "close_time": 1749859199999, "quote_volume": 61969.189342, "trades": 1453, "taker_buy_base": 155380.67, "taker_buy_quote": 31746.422368 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.2056, "high": 0.2064, "low": 0.2029, "close": 0.2053, "volume": 307030.36, "close_time": 1749873599999, "quote_volume": 62794.656096, "trades": 1236, "taker_buy_base": 150525.74, "taker_buy_quote": 30799.899912 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.2053, "high": 0.2092, "low": 0.205, "close": 0.2079, "volume": 451042.25, "close_time": 1749887999999, "quote_volume": 93434.985461, "trades": 1309, "taker_buy_base": 311303.85, "taker_buy_quote": 64471.636815 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.2078, "high": 0.2078, "low": 0.2042, "close": 0.2053, "volume": 321027.42, "close_time": 1749902399999, "quote_volume": 65903.364106, "trades": 994, "taker_buy_base": 112779.83, "taker_buy_quote": 23128.837823 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.2052, "high": 0.2073, "low": 0.2026, "close": 0.203, "volume": 188669.42, "close_time": 1749916799999, "quote_volume": 38707.08724, "trades": 911, "taker_buy_base": 96863.66, "taker_buy_quote": 19883.165637 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.2029, "high": 0.2036, "low": 0.2002, "close": 0.2016, "volume": 484098.12, "close_time": 1749931199999, "quote_volume": 97855.29847, "trades": 1578, "taker_buy_base": 182840.09, "taker_buy_quote": 36954.784985 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.2014, "high": 0.2052, "low": 0.2003, "close": 0.2045, "volume": 210216.45, "close_time": 1749945599999, "quote_volume": 42606.63539, "trades": 1281, "taker_buy_base": 115683.74, "taker_buy_quote": 23423.533045 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.2045, "high": 0.2049, "low": 0.2033, "close": 0.2038, "volume": 187973.39, "close_time": 1749959999999, "quote_volume": 38364.771893, "trades": 1040, "taker_buy_base": 92892.55, "taker_buy_quote": 18963.586252 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.2038, "high": 0.2057, "low": 0.2027, "close": 0.2035, "volume": 338714.48, "close_time": 1749974399999, "quote_volume": 69173.166639, "trades": 1100, "taker_buy_base": 209372.07, "taker_buy_quote": 42768.889562 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.2034, "high": 0.2053, "low": 0.202, "close": 0.2046, "volume": 261515.34, "close_time": 1749988799999, "quote_volume": 53273.043181, "trades": 1124, "taker_buy_base": 140798.77, "taker_buy_quote": 28693.373219 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.2048, "high": 0.2061, "low": 0.193, "close": 0.1957, "volume": 3380247.79, "close_time": 1750003199999, "quote_volume": 669133.888677, "trades": 7588, "taker_buy_base": 1830814.89, "taker_buy_quote": 362417.908961 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.1958, "high": 0.1973, "low": 0.191, "close": 0.1947, "volume": 2464671.9, "close_time": 1750017599999, "quote_volume": 481832.21882, "trades": 4049, "taker_buy_base": 1568867.84, "taker_buy_quote": 307276.997457 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.1946, "high": 0.1981, "low": 0.1922, "close": 0.1975, "volume": 689758.19, "close_time": 1750031999999, "quote_volume": 134348.761761, "trades": 2022, "taker_buy_base": 343716.52, "taker_buy_quote": 66978.137644 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.1975, "high": 0.2019, "low": 0.1947, "close": 0.1983, "volume": 984141.26, "close_time": 1750046399999, "quote_volume": 194953.103548, "trades": 2673, "taker_buy_base": 341157.4, "taker_buy_quote": 67584.127832 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.1982, "high": 0.206, "low": 0.1977, "close": 0.2057, "volume": 840928.63, "close_time": 1750060799999, "quote_volume": 170145.504858, "trades": 2286, "taker_buy_base": 543824.49, "taker_buy_quote": 110021.104609 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.2058, "high": 0.211, "low": 0.205, "close": 0.2094, "volume": 1289170.77, "close_time": 1750075199999, "quote_volume": 269214.368995, "trades": 3304, "taker_buy_base": 615039.87, "taker_buy_quote": 128484.506077 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.2094, "high": 0.2143, "low": 0.2073, "close": 0.2124, "volume": 1206410.87, "close_time": 1750089599999, "quote_volume": 254874.23155, "trades": 4449, "taker_buy_base": 522091.2, "taker_buy_quote": 110425.848729 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.2124, "high": 0.2153, "low": 0.2123, "close": 0.2134, "volume": 794240.95, "close_time": 1750103999999, "quote_volume": 169619.227126, "trades": 3117, "taker_buy_base": 368773.51, "taker_buy_quote": 78780.838133 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.2135, "high": 0.2153, "low": 0.2055, "close": 0.2059, "volume": 1083800.58, "close_time": 1750118399999, "quote_volume": 228414.212019, "trades": 4652, "taker_buy_base": 504243.67, "taker_buy_quote": 106592.414744 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.206, "high": 0.2104, "low": 0.2015, "close": 0.2102, "volume": 1367103.62, "close_time": 1750132799999, "quote_volume": 281707.085531, "trades": 4129, "taker_buy_base": 738647.79, "taker_buy_quote": 152249.666468 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.2102, "high": 0.2107, "low": 0.2072, "close": 0.2096, "volume": 803891.77, "close_time": 1750147199999, "quote_volume": 168175.467921, "trades": 2718, "taker_buy_base": 378171.82, "taker_buy_quote": 79134.507979 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.2098, "high": 0.2101, "low": 0.1983, "close": 0.1992, "volume": 3359836.33, "close_time": 1750161599999, "quote_volume": 685420.970445, "trades": 5397, "taker_buy_base": 1272887.83, "taker_buy_quote": 259521.170351 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.1993, "high": 0.2015, "low": 0.1942, "close": 0.1956, "volume": 1004915.73, "close_time": 1750175999999, "quote_volume": 198837.148084, "trades": 3795, "taker_buy_base": 533932.68, "taker_buy_quote": 105762.901151 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.1955, "high": 0.1995, "low": 0.1915, "close": 0.1979, "volume": 1095501.85, "close_time": 1750190399999, "quote_volume": 213845.973313, "trades": 4707, "taker_buy_base": 605646.74, "taker_buy_quote": 118560.487464 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.1979, "high": 0.1985, "low": 0.192, "close": 0.1934, "volume": 584987.3, "close_time": 1750204799999, "quote_volume": 114061.828227, "trades": 2242, "taker_buy_base": 220760.22, "taker_buy_quote": 43088.489555 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.1934, "high": 0.1948, "low": 0.1914, "close": 0.1939, "volume": 346436.78, "close_time": 1750219199999, "quote_volume": 66924.926299, "trades": 1726, "taker_buy_base": 159172.69, "taker_buy_quote": 30778.126077 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.1939, "high": 0.1953, "low": 0.1933, "close": 0.1939, "volume": 241949.92, "close_time": 1750233599999, "quote_volume": 47005.25615, "trades": 1298, "taker_buy_base": 140196.07, "taker_buy_quote": 27250.12357 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.1938, "high": 0.1948, "low": 0.1872, "close": 0.1902, "volume": 959680.87, "close_time": 1750247999999, "quote_volume": 183013.779473, "trades": 2865, "taker_buy_base": 474799.89, "taker_buy_quote": 90473.314785 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.1903, "high": 0.1904, "low": 0.1812, "close": 0.1895, "volume": 1509037.18, "close_time": 1750262399999, "quote_volume": 281284.877595, "trades": 4646, "taker_buy_base": 788993.12, "taker_buy_quote": 147541.028129 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.1895, "high": 0.1912, "low": 0.1872, "close": 0.189, "volume": 1124301.17, "close_time": 1750276799999, "quote_volume": 212684.934658, "trades": 3671, "taker_buy_base": 600127.09, "taker_buy_quote": 113621.975637 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.189, "high": 0.1969, "low": 0.1888, "close": 0.1969, "volume": 716768.68, "close_time": 1750291199999, "quote_volume": 138768.166041, "trades": 2731, "taker_buy_base": 422185.02, "taker_buy_quote": 81690.912046 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.197, "high": 0.2012, "low": 0.1956, "close": 0.2006, "volume": 727571.95, "close_time": 1750305599999, "quote_volume": 143931.683796, "trades": 2536, "taker_buy_base": 428360.71, "taker_buy_quote": 84727.550086 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.2007, "high": 0.2024, "low": 0.1973, "close": 0.1974, "volume": 394620.93, "close_time": 1750319999999, "quote_volume": 78733.067687, "trades": 1768, "taker_buy_base": 164674.31, "taker_buy_quote": 32916.767144 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.1975, "high": 0.2007, "low": 0.1961, "close": 0.1979, "volume": 659462.55, "close_time": 1750334399999, "quote_volume": 130744.057298, "trades": 1909, "taker_buy_base": 254644.96, "taker_buy_quote": 50618.434142 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.1979, "high": 0.1981, "low": 0.1911, "close": 0.1913, "volume": 960178.16, "close_time": 1750348799999, "quote_volume": 186529.936897, "trades": 2570, "taker_buy_base": 268681.49, "taker_buy_quote": 52212.751142 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.1912, "high": 0.1937, "low": 0.1887, "close": 0.1917, "volume": 576881.36, "close_time": 1750363199999, "quote_volume": 110206.252765, "trades": 2473, "taker_buy_base": 285297.92, "taker_buy_quote": 54642.484487 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.1917, "high": 0.1944, "low": 0.1909, "close": 0.1939, "volume": 416628.22, "close_time": 1750377599999, "quote_volume": 80358.521894, "trades": 1734, "taker_buy_base": 235938.42, "taker_buy_quote": 45542.052362 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.1941, "high": 0.1983, "low": 0.1925, "close": 0.193, "volume": 1284215.12, "close_time": 1750391999999, "quote_volume": 251681.325078, "trades": 2532, "taker_buy_base": 932408.68, "taker_buy_quote": 183248.65927 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.193, "high": 0.1986, "low": 0.191, "close": 0.1983, "volume": 325381.46, "close_time": 1750406399999, "quote_volume": 63468.99033, "trades": 1740, "taker_buy_base": 180910.01, "taker_buy_quote": 35359.218126 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.1983, "high": 0.2002, "low": 0.1969, "close": 0.1987, "volume": 539419.88, "close_time": 1750420799999, "quote_volume": 107186.799091, "trades": 2238, "taker_buy_base": 259294.93, "taker_buy_quote": 51554.946795 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.1987, "high": 0.2002, "low": 0.1926, "close": 0.1934, "volume": 717831.56, "close_time": 1750435199999, "quote_volume": 140919.294108, "trades": 3140, "taker_buy_base": 296588.59, "taker_buy_quote": 58410.650671 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.1935, "high": 0.1938, "low": 0.1846, "close": 0.19, "volume": 1285479.14, "close_time": 1750449599999, "quote_volume": 242419.882634, "trades": 4002, "taker_buy_base": 583629.64, "taker_buy_quote": 110115.75843 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.19, "high": 0.1921, "low": 0.183, "close": 0.1853, "volume": 1449219.14, "close_time": 1750463999999, "quote_volume": 270372.368912, "trades": 3141, "taker_buy_base": 788558.95, "taker_buy_quote": 146857.883155 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.1854, "high": 0.1923, "low": 0.1853, "close": 0.1914, "volume": 779071.78, "close_time": 1750478399999, "quote_volume": 146744.937496, "trades": 2085, "taker_buy_base": 390371.75, "taker_buy_quote": 73639.567683 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.1914, "high": 0.1925, "low": 0.1901, "close": 0.1903, "volume": 302252.41, "close_time": 1750492799999, "quote_volume": 57717.822558, "trades": 1291, "taker_buy_base": 108861.32, "taker_buy_quote": 20803.69405 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.1903, "high": 0.1907, "low": 0.1886, "close": 0.1889, "volume": 308445.87, "close_time": 1750507199999, "quote_volume": 58474.89462, "trades": 1046, "taker_buy_base": 99430.24, "taker_buy_quote": 18854.965754 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.1889, "high": 0.1896, "low": 0.1846, "close": 0.1863, "volume": 578153.59, "close_time": 1750521599999, "quote_volume": 108040.900175, "trades": 2140, "taker_buy_base": 302352.82, "taker_buy_quote": 56540.846317 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.1864, "high": 0.1874, "low": 0.1807, "close": 0.1811, "volume": 732376.79, "close_time": 1750535999999, "quote_volume": 133916.881165, "trades": 2289, "taker_buy_base": 345600.16, "taker_buy_quote": 63200.512964 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.1811, "high": 0.1829, "low": 0.1763, "close": 0.1812, "volume": 1603468.36, "close_time": 1750550399999, "quote_volume": 287419.462955, "trades": 3717, "taker_buy_base": 895023.02, "taker_buy_quote": 160511.493372 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.1814, "high": 0.1827, "low": 0.1766, "close": 0.1784, "volume": 976181.07, "close_time": 1750564799999, "quote_volume": 175821.051963, "trades": 2967, "taker_buy_base": 518077.91, "taker_buy_quote": 93471.498992 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.1784, "high": 0.1819, "low": 0.178, "close": 0.1801, "volume": 575112.09, "close_time": 1750579199999, "quote_volume": 103922.612528, "trades": 2589, "taker_buy_base": 290443.58, "taker_buy_quote": 52471.699809 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.1801, "high": 0.1802, "low": 0.1764, "close": 0.1772, "volume": 591193.8, "close_time": 1750593599999, "quote_volume": 105165.512449, "trades": 1991, "taker_buy_base": 269582.28, "taker_buy_quote": 48029.871646 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.1773, "high": 0.1784, "low": 0.1674, "close": 0.1693, "volume": 1757847.48, "close_time": 1750607999999, "quote_volume": 301651.61758, "trades": 5519, "taker_buy_base": 753875.48, "taker_buy_quote": 129301.130078 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.1694, "high": 0.1724, "low": 0.1684, "close": 0.1693, "volume": 466482.78, "close_time": 1750622399999, "quote_volume": 79314.748515, "trades": 2583, "taker_buy_base": 195142.22, "taker_buy_quote": 33225.831874 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.1695, "high": 0.1734, "low": 0.1653, "close": 0.1733, "volume": 1157037.68, "close_time": 1750636799999, "quote_volume": 196292.755944, "trades": 4025, "taker_buy_base": 599470.67, "taker_buy_quote": 101863.08494 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.1732, "high": 0.1749, "low": 0.1728, "close": 0.1745, "volume": 246808.61, "close_time": 1750651199999, "quote_volume": 42860.805451, "trades": 932, "taker_buy_base": 127964.44, "taker_buy_quote": 22239.88024 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.1744, "high": 0.1767, "low": 0.1743, "close": 0.1764, "volume": 343404.14, "close_time": 1750665599999, "quote_volume": 60429.243164, "trades": 750, "taker_buy_base": 190616.68, "taker_buy_quote": 33574.154636 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.1764, "high": 0.1765, "low": 0.1746, "close": 0.1757, "volume": 194154.83, "close_time": 1750679999999, "quote_volume": 34108.757429, "trades": 724, "taker_buy_base": 72826.67, "taker_buy_quote": 12797.762426 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.1757, "high": 0.1808, "low": 0.1748, "close": 0.1768, "volume": 590007.63, "close_time": 1750694399999, "quote_volume": 105117.646356, "trades": 2341, "taker_buy_base": 339413.22, "taker_buy_quote": 60469.918171 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.1768, "high": 0.1842, "low": 0.1722, "close": 0.1833, "volume": 1419802.43, "close_time": 1750708799999, "quote_volume": 252522.340504, "trades": 3428, "taker_buy_base": 732042.46, "taker_buy_quote": 131056.586523 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.1833, "high": 0.1944, "low": 0.1833, "close": 0.1936, "volume": 1184602.15, "close_time": 1750723199999, "quote_volume": 224498.596275, "trades": 3574, "taker_buy_base": 667175.72, "taker_buy_quote": 126638.910008 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.1937, "high": 0.1962, "low": 0.1927, "close": 0.1953, "volume": 497921.93, "close_time": 1750737599999, "quote_volume": 96841.618708, "trades": 2075, "taker_buy_base": 233512.04, "taker_buy_quote": 45470.51032 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.1954, "high": 0.199, "low": 0.195, "close": 0.1966, "volume": 566725.19, "close_time": 1750751999999, "quote_volume": 111676.994703, "trades": 1990, "taker_buy_base": 244741.62, "taker_buy_quote": 48288.937376 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.1965, "high": 0.1972, "low": 0.1936, "close": 0.1947, "volume": 281527.36, "close_time": 1750766399999, "quote_volume": 55000.10418, "trades": 1439, "taker_buy_base": 108985.58, "taker_buy_quote": 21299.635617 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.1947, "high": 0.1952, "low": 0.1927, "close": 0.1944, "volume": 350784.56, "close_time": 1750780799999, "quote_volume": 68082.333632, "trades": 2226, "taker_buy_base": 200773.14, "taker_buy_quote": 38982.189948 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.1944, "high": 0.1974, "low": 0.1926, "close": 0.1942, "volume": 1014139.29, "close_time": 1750795199999, "quote_volume": 197796.872565, "trades": 3047, "taker_buy_base": 477800.45, "taker_buy_quote": 93369.064659 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.1941, "high": 0.1966, "low": 0.1935, "close": 0.1964, "volume": 154575.86, "close_time": 1750809599999, "quote_volume": 30128.551818, "trades": 911, "taker_buy_base": 87651.47, "taker_buy_quote": 17103.101584 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.1964, "high": 0.1966, "low": 0.1928, "close": 0.1934, "volume": 473070.64, "close_time": 1750823999999, "quote_volume": 92070.114186, "trades": 2994, "taker_buy_base": 175008.81, "taker_buy_quote": 34081.17798 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.1933, "high": 0.1934, "low": 0.1902, "close": 0.1914, "volume": 468471.18, "close_time": 1750838399999, "quote_volume": 89703.831036, "trades": 1873, "taker_buy_base": 229578.6, "taker_buy_quote": 43978.351649 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.1914, "high": 0.1928, "low": 0.1891, "close": 0.1926, "volume": 449488.78, "close_time": 1750852799999, "quote_volume": 85720.197092, "trades": 1833, "taker_buy_base": 211931.62, "taker_buy_quote": 40442.157749 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.1925, "high": 0.1941, "low": 0.1873, "close": 0.1876, "volume": 563623.54, "close_time": 1750867199999, "quote_volume": 107592.466199, "trades": 2068, "taker_buy_base": 272147.84, "taker_buy_quote": 52114.963725 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.1877, "high": 0.1902, "low": 0.1867, "close": 0.19, "volume": 298456.72, "close_time": 1750881599999, "quote_volume": 56334.217205, "trades": 1308, "taker_buy_base": 165234.37, "taker_buy_quote": 31213.721094 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.19, "high": 0.1912, "low": 0.1864, "close": 0.1873, "volume": 164721.03, "close_time": 1750895999999, "quote_volume": 31088.913405, "trades": 989, "taker_buy_base": 72254.16, "taker_buy_quote": 13676.130484 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.1872, "high": 0.1933, "low": 0.1869, "close": 0.1913, "volume": 581657.06, "close_time": 1750910399999, "quote_volume": 110593.782821, "trades": 2726, "taker_buy_base": 269467.73, "taker_buy_quote": 51195.143299 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.1914, "high": 0.1962, "low": 0.1879, "close": 0.1944, "volume": 1386955.47, "close_time": 1750924799999, "quote_volume": 268460.533826, "trades": 2862, "taker_buy_base": 812628.66, "taker_buy_quote": 158066.48027 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.1944, "high": 0.199, "low": 0.1933, "close": 0.1953, "volume": 1431422.76, "close_time": 1750939199999, "quote_volume": 280169.929986, "trades": 4617, "taker_buy_base": 642277.84, "taker_buy_quote": 125711.722826 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.1953, "high": 0.1956, "low": 0.1867, "close": 0.1908, "volume": 1531221.18, "close_time": 1750953599999, "quote_volume": 291341.570613, "trades": 4786, "taker_buy_base": 663944.71, "taker_buy_quote": 126132.611607 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.1907, "high": 0.1931, "low": 0.1885, "close": 0.1903, "volume": 1009899.23, "close_time": 1750967999999, "quote_volume": 192078.914776, "trades": 3055, "taker_buy_base": 518720.18, "taker_buy_quote": 98765.102822 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.1902, "high": 0.1949, "low": 0.1899, "close": 0.1919, "volume": 681684.01, "close_time": 1750982399999, "quote_volume": 131422.982357, "trades": 2494, "taker_buy_base": 361856.9, "taker_buy_quote": 69847.839133 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.1918, "high": 0.1918, "low": 0.1837, "close": 0.1884, "volume": 932422.19, "close_time": 1750996799999, "quote_volume": 175179.908449, "trades": 3557, "taker_buy_base": 458802.79, "taker_buy_quote": 86111.797512 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.1884, "high": 0.1898, "low": 0.1829, "close": 0.183, "volume": 647369.83, "close_time": 1751011199999, "quote_volume": 120740.844043, "trades": 2878, "taker_buy_base": 313464.37, "taker_buy_quote": 58566.806453 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.1831, "high": 0.1862, "low": 0.1828, "close": 0.184, "volume": 590725.15, "close_time": 1751025599999, "quote_volume": 109000.674775, "trades": 2216, "taker_buy_base": 344952.0, "taker_buy_quote": 63647.95216 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.184, "high": 0.1916, "low": 0.1839, "close": 0.1906, "volume": 1517553.58, "close_time": 1751039999999, "quote_volume": 284164.147106, "trades": 2853, "taker_buy_base": 938906.73, "taker_buy_quote": 176073.499385 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.1908, "high": 0.1919, "low": 0.1859, "close": 0.1874, "volume": 926974.89, "close_time": 1751054399999, "quote_volume": 174131.815655, "trades": 2772, "taker_buy_base": 384429.04, "taker_buy_quote": 72231.74878 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.1873, "high": 0.1895, "low": 0.187, "close": 0.1893, "volume": 288836.93, "close_time": 1751068799999, "quote_volume": 54310.157546, "trades": 812, "taker_buy_base": 134888.83, "taker_buy_quote": 25391.854571 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.1891, "high": 0.1903, "low": 0.1881, "close": 0.1888, "volume": 239591.27, "close_time": 1751083199999, "quote_volume": 45301.304823, "trades": 852, "taker_buy_base": 78282.38, "taker_buy_quote": 14818.133708 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.1887, "high": 0.1897, "low": 0.1877, "close": 0.1891, "volume": 151377.91, "close_time": 1751097599999, "quote_volume": 28546.108773, "trades": 513, "taker_buy_base": 58294.4, "taker_buy_quote": 10996.934249 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.1891, "high": 0.1895, "low": 0.1874, "close": 0.1891, "volume": 295410.16, "close_time": 1751111999999, "quote_volume": 55735.423808, "trades": 887, "taker_buy_base": 173301.35, "taker_buy_quote": 32695.538885 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.1891, "high": 0.1928, "low": 0.1889, "close": 0.1918, "volume": 479443.21, "close_time": 1751126399999, "quote_volume": 91725.922421, "trades": 1988, "taker_buy_base": 254522.31, "taker_buy_quote": 48709.168481 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.1919, "high": 0.1944, "low": 0.191, "close": 0.1933, "volume": 378184.2, "close_time": 1751140799999, "quote_volume": 72977.92694, "trades": 1093, "taker_buy_base": 250111.91, "taker_buy_quote": 48302.37229 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.1933, "high": 0.1941, "low": 0.1906, "close": 0.1938, "volume": 260684.8, "close_time": 1751155199999, "quote_volume": 50223.502609, "trades": 1161, "taker_buy_base": 180637.88, "taker_buy_quote": 34825.134247 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.1938, "high": 0.1941, "low": 0.1899, "close": 0.1903, "volume": 452385.11, "close_time": 1751169599999, "quote_volume": 86494.287664, "trades": 991, "taker_buy_base": 116114.59, "taker_buy_quote": 22208.82418 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.1902, "high": 0.1924, "low": 0.1901, "close": 0.1924, "volume": 552538.0, "close_time": 1751183999999, "quote_volume": 105696.419511, "trades": 1202, "taker_buy_base": 249431.01, "taker_buy_quote": 47736.874366 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.1925, "high": 0.1942, "low": 0.1919, "close": 0.1935, "volume": 386237.84, "close_time": 1751198399999, "quote_volume": 74612.629815, "trades": 1053, "taker_buy_base": 189812.29, "taker_buy_quote": 36728.040994 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.1937, "high": 0.1937, "low": 0.1904, "close": 0.193, "volume": 522364.52, "close_time": 1751212799999, "quote_volume": 100373.242701, "trades": 1899, "taker_buy_base": 296298.33, "taker_buy_quote": 56948.962352 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.1931, "high": 0.1945, "low": 0.1901, "close": 0.1945, "volume": 551364.63, "close_time": 1751227199999, "quote_volume": 105816.473965, "trades": 2082, "taker_buy_base": 258411.78, "taker_buy_quote": 49717.279506 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.1945, "high": 0.2035, "low": 0.1938, "close": 0.2003, "volume": 1171290.71, "close_time": 1751241599999, "quote_volume": 234160.301536, "trades": 3331, "taker_buy_base": 614126.75, "taker_buy_quote": 122604.902844 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.2003, "high": 0.2013, "low": 0.1963, "close": 0.1971, "volume": 496893.45, "close_time": 1751255999999, "quote_volume": 98565.533588, "trades": 1665, "taker_buy_base": 217110.49, "taker_buy_quote": 43167.688824 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.1971, "high": 0.1989, "low": 0.1951, "close": 0.1986, "volume": 536959.12, "close_time": 1751270399999, "quote_volume": 105777.765144, "trades": 1757, "taker_buy_base": 282582.83, "taker_buy_quote": 55694.40651 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.1987, "high": 0.1998, "low": 0.1943, "close": 0.1987, "volume": 800840.51, "close_time": 1751284799999, "quote_volume": 157853.599365, "trades": 2835, "taker_buy_base": 470932.33, "taker_buy_quote": 92817.489303 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.1986, "high": 0.2012, "low": 0.1928, "close": 0.1948, "volume": 2257139.89, "close_time": 1751299199999, "quote_volume": 444340.908137, "trades": 5019, "taker_buy_base": 1129973.2, "taker_buy_quote": 222987.501128 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.1948, "high": 0.1986, "low": 0.194, "close": 0.1983, "volume": 455886.0, "close_time": 1751313599999, "quote_volume": 89288.275369, "trades": 1329, "taker_buy_base": 231716.73, "taker_buy_quote": 45455.31798 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.1983, "high": 0.1985, "low": 0.1944, "close": 0.195, "volume": 345318.46, "close_time": 1751327999999, "quote_volume": 67770.633952, "trades": 1048, "taker_buy_base": 138379.55, "taker_buy_quote": 27218.809415 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.1949, "high": 0.1964, "low": 0.1938, "close": 0.1947, "volume": 393315.86, "close_time": 1751342399999, "quote_volume": 76617.490955, "trades": 1126, "taker_buy_base": 207288.31, "taker_buy_quote": 40373.425054 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.1946, "high": 0.1946, "low": 0.1869, "close": 0.1905, "volume": 714612.65, "close_time": 1751356799999, "quote_volume": 135774.71661, "trades": 1661, "taker_buy_base": 212790.48, "taker_buy_quote": 40369.879232 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.1904, "high": 0.1945, "low": 0.188, "close": 0.1888, "volume": 766076.46, "close_time": 1751371199999, "quote_volume": 146382.652219, "trades": 2024, "taker_buy_base": 375628.29, "taker_buy_quote": 71872.021873 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.1886, "high": 0.1913, "low": 0.1861, "close": 0.1894, "volume": 957709.38, "close_time": 1751385599999, "quote_volume": 180238.816637, "trades": 2515, "taker_buy_base": 419897.29, "taker_buy_quote": 79196.912358 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.1894, "high": 0.1913, "low": 0.1857, "close": 0.187, "volume": 984371.22, "close_time": 1751399999999, "quote_volume": 184847.007947, "trades": 2500, "taker_buy_base": 541937.87, "taker_buy_quote": 101822.072713 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.187, "high": 0.1898, "low": 0.1844, "close": 0.1869, "volume": 349587.4, "close_time": 1751414399999, "quote_volume": 65377.482085, "trades": 1402, "taker_buy_base": 174709.41, "taker_buy_quote": 32753.548226 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.1869, "high": 0.1898, "low": 0.1852, "close": 0.1884, "volume": 396071.41, "close_time": 1751428799999, "quote_volume": 74242.009378, "trades": 972, "taker_buy_base": 264222.35, "taker_buy_quote": 49517.950716 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.1886, "high": 0.1919, "low": 0.1878, "close": 0.1914, "volume": 303446.39, "close_time": 1751443199999, "quote_volume": 57702.987613, "trades": 850, "taker_buy_base": 149941.95, "taker_buy_quote": 28569.478524 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.1915, "high": 0.198, "low": 0.1911, "close": 0.1956, "volume": 1257123.23, "close_time": 1751457599999, "quote_volume": 245745.197197, "trades": 2733, "taker_buy_base": 606969.61, "taker_buy_quote": 118615.395343 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.1955, "high": 0.1978, "low": 0.1939, "close": 0.1976, "volume": 737714.11, "close_time": 1751471999999, "quote_volume": 144395.592482, "trades": 2350, "taker_buy_base": 335081.05, "taker_buy_quote": 65688.209432 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.1976, "high": 0.204, "low": 0.1974, "close": 0.2017, "volume": 1745560.21, "close_time": 1751486399999, "quote_volume": 350684.489354, "trades": 5505, "taker_buy_base": 935026.45, "taker_buy_quote": 187916.40252 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.2017, "high": 0.2037, "low": 0.1995, "close": 0.2006, "volume": 477064.45, "close_time": 1751500799999, "quote_volume": 95991.723711, "trades": 1735, "taker_buy_base": 247940.69, "taker_buy_quote": 49959.209823 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.2007, "high": 0.203, "low": 0.1998, "close": 0.2004, "volume": 254960.61, "close_time": 1751515199999, "quote_volume": 51401.808332, "trades": 1669, "taker_buy_base": 153143.89, "taker_buy_quote": 30893.919797 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.2004, "high": 0.2054, "low": 0.2, "close": 0.2049, "volume": 700793.73, "close_time": 1751529599999, "quote_volume": 142696.951836, "trades": 2036, "taker_buy_base": 480979.72, "taker_buy_quote": 97922.716003 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.205, "high": 0.2123, "low": 0.2022, "close": 0.2103, "volume": 3072233.97, "close_time": 1751543999999, "quote_volume": 638342.790425, "trades": 5052, "taker_buy_base": 1901898.02, "taker_buy_quote": 394344.38827 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.2101, "high": 0.215, "low": 0.2024, "close": 0.2038, "volume": 2372601.58, "close_time": 1751558399999, "quote_volume": 494691.633318, "trades": 7096, "taker_buy_base": 1059219.77, "taker_buy_quote": 221513.130082 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.2038, "high": 0.2088, "low": 0.2031, "close": 0.2081, "volume": 525382.12, "close_time": 1751572799999, "quote_volume": 108288.670621, "trades": 2050, "taker_buy_base": 287019.92, "taker_buy_quote": 59193.082395 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.2082, "high": 0.2125, "low": 0.2074, "close": 0.2095, "volume": 777135.59, "close_time": 1751587199999, "quote_volume": 162974.149253, "trades": 2095, "taker_buy_base": 378317.9, "taker_buy_quote": 79321.516456 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.2094, "high": 0.2102, "low": 0.2041, "close": 0.2062, "volume": 720716.7, "close_time": 1751601599999, "quote_volume": 149448.174456, "trades": 2111, "taker_buy_base": 324954.12, "taker_buy_quote": 67360.704183 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.2061, "high": 0.2076, "low": 0.1998, "close": 0.2, "volume": 566954.37, "close_time": 1751615999999, "quote_volume": 115328.967273, "trades": 1964, "taker_buy_base": 177682.81, "taker_buy_quote": 36239.605815 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.1999, "high": 0.2003, "low": 0.1966, "close": 0.1989, "volume": 651593.23, "close_time": 1751630399999, "quote_volume": 129387.697044, "trades": 2475, "taker_buy_base": 269965.79, "taker_buy_quote": 53660.476616 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.1988, "high": 0.1995, "low": 0.1942, "close": 0.1947, "volume": 695912.41, "close_time": 1751644799999, "quote_volume": 136997.512371, "trades": 2635, "taker_buy_base": 262029.27, "taker_buy_quote": 51565.666614 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.1948, "high": 0.1954, "low": 0.1926, "close": 0.1938, "volume": 301360.81, "close_time": 1751659199999, "quote_volume": 58483.5094, "trades": 1528, "taker_buy_base": 129602.33, "taker_buy_quote": 25165.997223 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.1938, "high": 0.1981, "low": 0.193, "close": 0.1965, "volume": 393527.02, "close_time": 1751673599999, "quote_volume": 77118.553835, "trades": 1282, "taker_buy_base": 239410.17, "taker_buy_quote": 47013.129186 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.1965, "high": 0.2004, "low": 0.1959, "close": 0.1994, "volume": 290531.08, "close_time": 1751687999999, "quote_volume": 57644.44714, "trades": 1457, "taker_buy_base": 101894.86, "taker_buy_quote": 20219.039493 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.1995, "high": 0.2003, "low": 0.1968, "close": 0.1985, "volume": 364783.16, "close_time": 1751702399999, "quote_volume": 72356.69457, "trades": 1449, "taker_buy_base": 101664.99, "taker_buy_quote": 20177.954633 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.1985, "high": 0.1985, "low": 0.1948, "close": 0.1958, "volume": 373428.01, "close_time": 1751716799999, "quote_volume": 73301.560821, "trades": 1344, "taker_buy_base": 111751.88, "taker_buy_quote": 21960.598333 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.1959, "high": 0.1991, "low": 0.1945, "close": 0.1988, "volume": 453086.61, "close_time": 1751731199999, "quote_volume": 89165.764081, "trades": 1618, "taker_buy_base": 218565.61, "taker_buy_quote": 43047.519175 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.1988, "high": 0.1999, "low": 0.1932, "close": 0.1964, "volume": 585019.83, "close_time": 1751745599999, "quote_volume": 115239.374527, "trades": 1785, "taker_buy_base": 269736.98, "taker_buy_quote": 53236.048146 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.1963, "high": 0.2014, "low": 0.1958, "close": 0.1998, "volume": 409795.5, "close_time": 1751759999999, "quote_volume": 81514.411807, "trades": 1389, "taker_buy_base": 178734.15, "taker_buy_quote": 35560.025134 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.1999, "high": 0.2003, "low": 0.1959, "close": 0.1964, "volume": 264560.0, "close_time": 1751774399999, "quote_volume": 52400.96412, "trades": 858, "taker_buy_base": 94253.47, "taker_buy_quote": 18655.47776 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.1963, "high": 0.1983, "low": 0.1959, "close": 0.1977, "volume": 134814.09, "close_time": 1751788799999, "quote_volume": 26535.915274, "trades": 554, "taker_buy_base": 41220.31, "taker_buy_quote": 8119.438836 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.1978, "high": 0.1984, "low": 0.1955, "close": 0.1984, "volume": 132677.52, "close_time": 1751803199999, "quote_volume": 26150.778624, "trades": 738, "taker_buy_base": 49300.53, "taker_buy_quote": 9721.534997 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.1985, "high": 0.2035, "low": 0.1979, "close": 0.2035, "volume": 428164.05, "close_time": 1751817599999, "quote_volume": 86159.387355, "trades": 1645, "taker_buy_base": 249338.97, "taker_buy_quote": 50278.744355 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.2036, "high": 0.2041, "low": 0.2015, "close": 0.2032, "volume": 255614.72, "close_time": 1751831999999, "quote_volume": 51873.11225, "trades": 973, "taker_buy_base": 127898.42, "taker_buy_quote": 25963.128413 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.2032, "high": 0.2059, "low": 0.2019, "close": 0.2021, "volume": 338999.87, "close_time": 1751846399999, "quote_volume": 69082.175232, "trades": 1172, "taker_buy_base": 157636.78, "taker_buy_quote": 32164.012971 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.2022, "high": 0.2055, "low": 0.2019, "close": 0.2044, "volume": 168779.4, "close_time": 1751860799999, "quote_volume": 34376.333912, "trades": 749, "taker_buy_base": 70642.55, "taker_buy_quote": 14407.558611 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.2044, "high": 0.2048, "low": 0.2014, "close": 0.2048, "volume": 220339.68, "close_time": 1751875199999, "quote_volume": 44773.333248, "trades": 720, "taker_buy_base": 99374.14, "taker_buy_quote": 20203.377935 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.2047, "high": 0.2054, "low": 0.203, "close": 0.2033, "volume": 235710.96, "close_time": 1751889599999, "quote_volume": 48209.58111, "trades": 895, "taker_buy_base": 109935.91, "taker_buy_quote": 22489.401799 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.2033, "high": 0.2064, "low": 0.2017, "close": 0.2036, "volume": 446073.89, "close_time": 1751903999999, "quote_volume": 90742.733842, "trades": 1881, "taker_buy_base": 215030.97, "taker_buy_quote": 43774.25541 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.2037, "high": 0.2079, "low": 0.2022, "close": 0.2065, "volume": 728983.5, "close_time": 1751918399999, "quote_volume": 149388.682048, "trades": 2313, "taker_buy_base": 355182.62, "taker_buy_quote": 72856.343921 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.2066, "high": 0.2066, "low": 0.2014, "close": 0.203, "volume": 264676.47, "close_time": 1751932799999, "quote_volume": 53773.172019, "trades": 1414, "taker_buy_base": 101815.96, "taker_buy_quote": 20686.512064 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.2031, "high": 0.2042, "low": 0.2007, "close": 0.2013, "volume": 339463.62, "close_time": 1751947199999, "quote_volume": 68673.508643, "trades": 1320, "taker_buy_base": 153579.07, "taker_buy_quote": 31057.975924 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.2012, "high": 0.2041, "low": 0.2004, "close": 0.2036, "volume": 252157.48, "close_time": 1751961599999, "quote_volume": 51044.708368, "trades": 1202, "taker_buy_base": 138165.66, "taker_buy_quote": 27985.315334 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.2036, "high": 0.2087, "low": 0.2011, "close": 0.2078, "volume": 529200.89, "close_time": 1751975999999, "quote_volume": 109137.907717, "trades": 2023, "taker_buy_base": 344467.06, "taker_buy_quote": 71060.589107 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.2078, "high": 0.2094, "low": 0.205, "close": 0.2071, "volume": 577000.01, "close_time": 1751990399999, "quote_volume": 119738.875679, "trades": 2003, "taker_buy_base": 318225.98, "taker_buy_quote": 66067.701461 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.2071, "high": 0.2132, "low": 0.206, "close": 0.2066, "volume": 1221327.42, "close_time": 1752004799999, "quote_volume": 255788.766863, "trades": 2778, "taker_buy_base": 718740.93, "taker_buy_quote": 150606.107324 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.2067, "high": 0.2078, "low": 0.2052, "close": 0.2061, "volume": 245026.96, "close_time": 1752019199999, "quote_volume": 50660.720834, "trades": 899, "taker_buy_base": 121887.51, "taker_buy_quote": 25209.249208 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.2062, "high": 0.2077, "low": 0.2047, "close": 0.2066, "volume": 157894.12, "close_time": 1752033599999, "quote_volume": 32487.49819, "trades": 977, "taker_buy_base": 66961.27, "taker_buy_quote": 13791.114662 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.2066, "high": 0.2102, "low": 0.2062, "close": 0.2099, "volume": 430939.86, "close_time": 1752047999999, "quote_volume": 89829.221487, "trades": 1357, "taker_buy_base": 253700.04, "taker_buy_quote": 52943.258526 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.2098, "high": 0.2118, "low": 0.2088, "close": 0.2097, "volume": 623988.04, "close_time": 1752062399999, "quote_volume": 131174.866929, "trades": 1759, "taker_buy_base": 248569.22, "taker_buy_quote": 52352.234104 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.2097, "high": 0.2119, "low": 0.2088, "close": 0.2099, "volume": 583084.77, "close_time": 1752076799999, "quote_volume": 122733.045542, "trades": 1853, "taker_buy_base": 332380.65, "taker_buy_quote": 69898.430642 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.2099, "high": 0.2128, "low": 0.2085, "close": 0.2115, "volume": 1270587.13, "close_time": 1752091199999, "quote_volume": 267131.239991, "trades": 2882, "taker_buy_base": 758700.21, "taker_buy_quote": 159467.758785 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.2113, "high": 0.2147, "low": 0.2095, "close": 0.2141, "volume": 790648.36, "close_time": 1752105599999, "quote_volume": 167752.933293, "trades": 3084, "taker_buy_base": 393360.03, "taker_buy_quote": 83614.747645 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.2141, "high": 0.2156, "low": 0.2111, "close": 0.2136, "volume": 710086.18, "close_time": 1752119999999, "quote_volume": 151281.733137, "trades": 2285, "taker_buy_base": 388140.95, "taker_buy_quote": 82749.71412 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.2136, "high": 0.2153, "low": 0.2122, "close": 0.2137, "volume": 337961.88, "close_time": 1752134399999, "quote_volume": 72265.083517, "trades": 1880, "taker_buy_base": 176077.42, "taker_buy_quote": 37640.17451 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.2137, "high": 0.217, "low": 0.2126, "close": 0.2167, "volume": 574728.85, "close_time": 1752148799999, "quote_volume": 123809.570906, "trades": 2156, "taker_buy_base": 386059.1, "taker_buy_quote": 83202.04528 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.2166, "high": 0.2183, "low": 0.2138, "close": 0.2143, "volume": 719127.6, "close_time": 1752163199999, "quote_volume": 155490.26257, "trades": 2748, "taker_buy_base": 350813.82, "taker_buy_quote": 75882.829416 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.2143, "high": 0.2246, "low": 0.2141, "close": 0.2239, "volume": 979900.73, "close_time": 1752177599999, "quote_volume": 216461.498538, "trades": 4588, "taker_buy_base": 515877.32, "taker_buy_quote": 114022.267174 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.224, "high": 0.2347, "low": 0.2239, "close": 0.234, "volume": 1174208.02, "close_time": 1752191999999, "quote_volume": 270626.122713, "trades": 4425, "taker_buy_base": 605764.94, "taker_buy_quote": 139543.851328 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.2341, "high": 0.2408, "low": 0.2326, "close": 0.2398, "volume": 863197.85, "close_time": 1752206399999, "quote_volume": 204749.150398, "trades": 3946, "taker_buy_base": 521200.67, "taker_buy_quote": 123630.917584 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.2399, "high": 0.2488, "low": 0.2389, "close": 0.2431, "volume": 1378943.69, "close_time": 1752220799999, "quote_volume": 337243.792086, "trades": 5659, "taker_buy_base": 753039.44, "taker_buy_quote": 184176.203114 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.243, "high": 0.2534, "low": 0.243, "close": 0.2515, "volume": 1640166.49, "close_time": 1752235199999, "quote_volume": 408937.47639, "trades": 6321, "taker_buy_base": 785220.22, "taker_buy_quote": 195920.928547 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.2515, "high": 0.259, "low": 0.2485, "close": 0.2502, "volume": 1900520.34, "close_time": 1752249599999, "quote_volume": 482752.934776, "trades": 8508, "taker_buy_base": 796994.89, "taker_buy_quote": 202685.242324 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.2504, "high": 0.2525, "low": 0.2389, "close": 0.2455, "volume": 3846639.52, "close_time": 1752263999999, "quote_volume": 937891.489143, "trades": 9232, "taker_buy_base": 1834251.83, "taker_buy_quote": 446962.931458 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.2456, "high": 0.246, "low": 0.2308, "close": 0.234, "volume": 1283146.48, "close_time": 1752278399999, "quote_volume": 305127.230335, "trades": 6060, "taker_buy_base": 618500.81, "taker_buy_quote": 147474.402891 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.2341, "high": 0.2376, "low": 0.2271, "close": 0.2375, "volume": 1869711.93, "close_time": 1752292799999, "quote_volume": 435426.214952, "trades": 6600, "taker_buy_base": 1101477.38, "taker_buy_quote": 256948.694513 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.2375, "high": 0.2379, "low": 0.2287, "close": 0.2359, "volume": 1181436.28, "close_time": 1752307199999, "quote_volume": 276225.863776, "trades": 6091, "taker_buy_base": 683596.56, "taker_buy_quote": 159874.768235 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.2358, "high": 0.2371, "low": 0.2326, "close": 0.2355, "volume": 637404.59, "close_time": 1752321599999, "quote_volume": 149868.219466, "trades": 5443, "taker_buy_base": 242459.09, "taker_buy_quote": 57046.635309 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.2355, "high": 0.237, "low": 0.2243, "close": 0.2262, "volume": 973317.73, "close_time": 1752335999999, "quote_volume": 224824.48874, "trades": 7403, "taker_buy_base": 403377.0, "taker_buy_quote": 93036.43037 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.2263, "high": 0.2302, "low": 0.2253, "close": 0.2281, "volume": 489165.1, "close_time": 1752350399999, "quote_volume": 111653.638581, "trades": 2952, "taker_buy_base": 234674.63, "taker_buy_quote": 53573.89315 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.228, "high": 0.2309, "low": 0.2241, "close": 0.2306, "volume": 376025.82, "close_time": 1752364799999, "quote_volume": 85559.476927, "trades": 2419, "taker_buy_base": 200060.41, "taker_buy_quote": 45581.601349 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.2306, "high": 0.2319, "low": 0.2268, "close": 0.2304, "volume": 477442.62, "close_time": 1752379199999, "quote_volume": 109634.656525, "trades": 2869, "taker_buy_base": 198148.61, "taker_buy_quote": 45578.610734 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.2303, "high": 0.2341, "low": 0.2279, "close": 0.2323, "volume": 561934.73, "close_time": 1752393599999, "quote_volume": 129888.792895, "trades": 2729, "taker_buy_base": 269926.04, "taker_buy_quote": 62501.844071 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.2322, "high": 0.2341, "low": 0.228, "close": 0.2341, "volume": 445019.88, "close_time": 1752407999999, "quote_volume": 102644.273441, "trades": 2692, "taker_buy_base": 232081.01, "taker_buy_quote": 53565.711066 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.2339, "high": 0.2407, "low": 0.2321, "close": 0.2378, "volume": 1430631.74, "close_time": 1752422399999, "quote_volume": 339042.308676, "trades": 6523, "taker_buy_base": 885282.86, "taker_buy_quote": 209945.810035 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.2379, "high": 0.2407, "low": 0.2353, "close": 0.2356, "volume": 686356.42, "close_time": 1752436799999, "quote_volume": 163775.804835, "trades": 4043, "taker_buy_base": 314070.24, "taker_buy_quote": 75068.08782 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.2356, "high": 0.2392, "low": 0.229, "close": 0.2314, "volume": 912014.5, "close_time": 1752451199999, "quote_volume": 212027.730826, "trades": 5749, "taker_buy_base": 292513.53, "taker_buy_quote": 68049.318785 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.2314, "high": 0.2403, "low": 0.2296, "close": 0.2385, "volume": 691295.99, "close_time": 1752465599999, "quote_volume": 162601.273105, "trades": 3667, "taker_buy_base": 389670.15, "taker_buy_quote": 91762.200107 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.2386, "high": 0.2423, "low": 0.2352, "close": 0.2404, "volume": 749661.89, "close_time": 1752479999999, "quote_volume": 179189.045272, "trades": 3935, "taker_buy_base": 379031.15, "taker_buy_quote": 90565.385208 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.2406, "high": 0.2406, "low": 0.2341, "close": 0.2369, "volume": 1128719.73, "close_time": 1752494399999, "quote_volume": 268863.668255, "trades": 4851, "taker_buy_base": 501561.58, "taker_buy_quote": 119394.343279 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.2371, "high": 0.2415, "low": 0.2294, "close": 0.2304, "volume": 975463.82, "close_time": 1752508799999, "quote_volume": 229879.415525, "trades": 5594, "taker_buy_base": 437422.21, "taker_buy_quote": 103272.226945 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.2304, "high": 0.2353, "low": 0.2288, "close": 0.2301, "volume": 570131.9, "close_time": 1752523199999, "quote_volume": 132095.145267, "trades": 3246, "taker_buy_base": 325356.32, "taker_buy_quote": 75517.820686 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.2301, "high": 0.237, "low": 0.2277, "close": 0.2345, "volume": 676781.45, "close_time": 1752537599999, "quote_volume": 158128.933165, "trades": 3360, "taker_buy_base": 343925.82, "taker_buy_quote": 80173.899266 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.2345, "high": 0.2361, "low": 0.2255, "close": 0.2274, "volume": 757463.31, "close_time": 1752551999999, "quote_volume": 174727.843293, "trades": 5767, "taker_buy_base": 352549.81, "taker_buy_quote": 81347.198684 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.2275, "high": 0.2344, "low": 0.2255, "close": 0.231, "volume": 450648.06, "close_time": 1752566399999, "quote_volume": 104014.257959, "trades": 2469, "taker_buy_base": 286878.7, "taker_buy_quote": 66251.483284 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.231, "high": 0.2321, "low": 0.2266, "close": 0.2305, "volume": 483071.95, "close_time": 1752580799999, "quote_volume": 110895.145139, "trades": 3351, "taker_buy_base": 255156.81, "taker_buy_quote": 58561.902982 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.2304, "high": 0.237, "low": 0.2275, "close": 0.2359, "volume": 1023707.57, "close_time": 1752595199999, "quote_volume": 237132.96656, "trades": 6799, "taker_buy_base": 514366.96, "taker_buy_quote": 119184.34987 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.2358, "high": 0.2521, "low": 0.2356, "close": 0.2479, "volume": 2828294.18, "close_time": 1752609599999, "quote_volume": 699522.275408, "trades": 11124, "taker_buy_base": 1551345.69, "taker_buy_quote": 383527.76136 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.248, "high": 0.2549, "low": 0.2461, "close": 0.252, "volume": 1815921.6, "close_time": 1752623999999, "quote_volume": 455501.220973, "trades": 7283, "taker_buy_base": 855198.21, "taker_buy_quote": 214562.283975 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.2519, "high": 0.2546, "low": 0.247, "close": 0.2487, "volume": 840117.98, "close_time": 1752638399999, "quote_volume": 210523.851599, "trades": 4340, "taker_buy_base": 395615.46, "taker_buy_quote": 99212.396548 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.2486, "high": 0.2585, "low": 0.2466, "close": 0.2536, "volume": 1030287.32, "close_time": 1752652799999, "quote_volume": 261542.395848, "trades": 4524, "taker_buy_base": 484481.46, "taker_buy_quote": 123064.653489 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.2537, "high": 0.2558, "low": 0.2487, "close": 0.255, "volume": 1071823.77, "close_time": 1752667199999, "quote_volume": 270117.960082, "trades": 5057, "taker_buy_base": 587603.91, "taker_buy_quote": 148145.811068 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.2551, "high": 0.2581, "low": 0.2503, "close": 0.2534, "volume": 1637460.24, "close_time": 1752681599999, "quote_volume": 417105.485267, "trades": 7377, "taker_buy_base": 812241.48, "taker_buy_quote": 207063.54324 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.2535, "high": 0.2599, "low": 0.2533, "close": 0.2564, "volume": 884791.71, "close_time": 1752695999999, "quote_volume": 227160.761801, "trades": 4343, "taker_buy_base": 388986.72, "taker_buy_quote": 99949.487884 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.2566, "high": 0.2674, "low": 0.2566, "close": 0.2595, "volume": 1843202.69, "close_time": 1752710399999, "quote_volume": 483087.949095, "trades": 7581, "taker_buy_base": 1176430.62, "taker_buy_quote": 308521.015041 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.2596, "high": 0.2632, "low": 0.2523, "close": 0.2532, "volume": 886229.4, "close_time": 1752724799999, "quote_volume": 228746.7453, "trades": 5157, "taker_buy_base": 393831.37, "taker_buy_quote": 101701.443843 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.2531, "high": 0.2634, "low": 0.2525, "close": 0.2614, "volume": 678260.01, "close_time": 1752739199999, "quote_volume": 176157.497083, "trades": 4375, "taker_buy_base": 387094.11, "taker_buy_quote": 100515.333987 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.2615, "high": 0.2619, "low": 0.2568, "close": 0.2595, "volume": 909858.77, "close_time": 1752753599999, "quote_volume": 235705.368367, "trades": 4344, "taker_buy_base": 438867.7, "taker_buy_quote": 113702.44643 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.2597, "high": 0.2611, "low": 0.2526, "close": 0.2571, "volume": 879085.35, "close_time": 1752767999999, "quote_volume": 226048.216463, "trades": 5604, "taker_buy_base": 442252.18, "taker_buy_quote": 113890.570348 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.2573, "high": 0.2581, "low": 0.2505, "close": 0.2533, "volume": 796586.82, "close_time": 1752782399999, "quote_volume": 202856.977107, "trades": 5000, "taker_buy_base": 341454.77, "taker_buy_quote": 87025.54834 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.2534, "high": 0.2606, "low": 0.2491, "close": 0.2556, "volume": 1251919.21, "close_time": 1752796799999, "quote_volume": 320500.765933, "trades": 5914, "taker_buy_base": 462010.69, "taker_buy_quote": 118206.650967 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.2557, "high": 0.2639, "low": 0.255, "close": 0.2627, "volume": 770100.22, "close_time": 1752811199999, "quote_volume": 200918.733266, "trades": 3955, "taker_buy_base": 392161.3, "taker_buy_quote": 102430.801077 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.2628, "high": 0.2699, "low": 0.262, "close": 0.2651, "volume": 1079941.33, "close_time": 1752825599999, "quote_volume": 288410.777317, "trades": 4460, "taker_buy_base": 626510.12, "taker_buy_quote": 167287.890757 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.265, "high": 0.2736, "low": 0.2634, "close": 0.2687, "volume": 1690938.14, "close_time": 1752839999999, "quote_volume": 455994.23697, "trades": 6346, "taker_buy_base": 752810.24, "taker_buy_quote": 203029.58191 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.2689, "high": 0.2751, "low": 0.2576, "close": 0.2607, "volume": 1329335.6, "close_time": 1752854399999, "quote_volume": 354849.481654, "trades": 6120, "taker_buy_base": 599297.0, "taker_buy_quote": 159795.526137 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.2607, "high": 0.2635, "low": 0.2567, "close": 0.2604, "volume": 737840.51, "close_time": 1752868799999, "quote_volume": 192287.852424, "trades": 4311, "taker_buy_base": 427788.83, "taker_buy_quote": 111479.815367 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.2605, "high": 0.2608, "low": 0.2533, "close": 0.258, "volume": 532110.47, "close_time": 1752883199999, "quote_volume": 136922.940646, "trades": 3219, "taker_buy_base": 259400.12, "taker_buy_quote": 66798.275958 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.2581, "high": 0.2661, "low": 0.2523, "close": 0.266, "volume": 716568.35, "close_time": 1752897599999, "quote_volume": 185174.023114, "trades": 3527, "taker_buy_base": 385050.25, "taker_buy_quote": 99535.545572 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.2661, "high": 0.2749, "low": 0.2661, "close": 0.2705, "volume": 1320124.08, "close_time": 1752911999999, "quote_volume": 356843.962954, "trades": 6618, "taker_buy_base": 647502.55, "taker_buy_quote": 175013.731199 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.2706, "high": 0.2747, "low": 0.2668, "close": 0.2671, "volume": 861117.84, "close_time": 1752926399999, "quote_volume": 233224.816515, "trades": 5072, "taker_buy_base": 414788.97, "taker_buy_quote": 112494.833665 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.267, "high": 0.2784, "low": 0.2607, "close": 0.2608, "volume": 3516478.14, "close_time": 1752940799999, "quote_volume": 950764.570805, "trades": 12518, "taker_buy_base": 1746671.53, "taker_buy_quote": 474479.114396 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.2609, "high": 0.2712, "low": 0.2596, "close": 0.2693, "volume": 816282.11, "close_time": 1752955199999, "quote_volume": 216147.757946, "trades": 4407, "taker_buy_base": 448910.83, "taker_buy_quote": 119010.760729 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.2692, "high": 0.2733, "low": 0.2651, "close": 0.2733, "volume": 1014416.17, "close_time": 1752969599999, "quote_volume": 273366.853727, "trades": 3889, "taker_buy_base": 531617.67, "taker_buy_quote": 143620.378856 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.2732, "high": 0.2735, "low": 0.2677, "close": 0.2722, "volume": 426129.62, "close_time": 1752983999999, "quote_volume": 115234.673166, "trades": 3095, "taker_buy_base": 219773.77, "taker_buy_quote": 59448.539164 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.2723, "high": 0.2767, "low": 0.2709, "close": 0.2744, "volume": 646119.37, "close_time": 1752998399999, "quote_volume": 177050.959361, "trades": 2115, "taker_buy_base": 292118.75, "taker_buy_quote": 80037.033379 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.2745, "high": 0.2793, "low": 0.2734, "close": 0.2786, "volume": 838433.37, "close_time": 1753012799999, "quote_volume": 231605.868689, "trades": 2653, "taker_buy_base": 388387.09, "taker_buy_quote": 107429.19809 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.2787, "high": 0.2836, "low": 0.2773, "close": 0.2832, "volume": 1460400.2, "close_time": 1753027199999, "quote_volume": 410217.68191, "trades": 3711, "taker_buy_base": 759218.61, "taker_buy_quote": 213276.787194 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.2832, "high": 0.2854, "low": 0.2802, "close": 0.2823, "volume": 950620.23, "close_time": 1753041599999, "quote_volume": 269126.915551, "trades": 3992, "taker_buy_base": 475517.52, "taker_buy_quote": 134796.462805 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.2824, "high": 0.2834, "low": 0.275, "close": 0.2807, "volume": 1050886.01, "close_time": 1753055999999, "quote_volume": 293021.144237, "trades": 4365, "taker_buy_base": 410974.75, "taker_buy_quote": 114645.93409 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.2804, "high": 0.2847, "low": 0.2741, "close": 0.284, "volume": 615095.9, "close_time": 1753070399999, "quote_volume": 172165.650151, "trades": 3206, "taker_buy_base": 320713.72, "taker_buy_quote": 89855.869987 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.2839, "high": 0.2844, "low": 0.2785, "close": 0.2806, "volume": 545835.88, "close_time": 1753084799999, "quote_volume": 153618.373358, "trades": 2290, "taker_buy_base": 176626.21, "taker_buy_quote": 49766.707145 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.2806, "high": 0.284, "low": 0.2761, "close": 0.2796, "volume": 1308998.89, "close_time": 1753099199999, "quote_volume": 367077.076043, "trades": 3509, "taker_buy_base": 601435.02, "taker_buy_quote": 168670.748429 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.2796, "high": 0.2842, "low": 0.2745, "close": 0.2792, "volume": 1242622.16, "close_time": 1753113599999, "quote_volume": 348081.683445, "trades": 4466, "taker_buy_base": 701224.29, "taker_buy_quote": 196760.389238 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.2794, "high": 0.2828, "low": 0.2734, "close": 0.2749, "volume": 1051690.16, "close_time": 1753127999999, "quote_volume": 292860.770444, "trades": 3679, "taker_buy_base": 470931.59, "taker_buy_quote": 131150.644866 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.2747, "high": 0.282, "low": 0.2738, "close": 0.2794, "volume": 352084.47, "close_time": 1753142399999, "quote_volume": 98044.38668, "trades": 2101, "taker_buy_base": 178261.04, "taker_buy_quote": 49699.845148 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.2794, "high": 0.2812, "low": 0.2692, "close": 0.273, "volume": 855390.49, "close_time": 1753156799999, "quote_volume": 235065.544721, "trades": 4383, "taker_buy_base": 381892.66, "taker_buy_quote": 104913.848504 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.2731, "high": 0.2743, "low": 0.2667, "close": 0.2701, "volume": 637691.14, "close_time": 1753171199999, "quote_volume": 172409.236471, "trades": 3772, "taker_buy_base": 321268.94, "taker_buy_quote": 86944.492257 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.2701, "high": 0.2735, "low": 0.2645, "close": 0.27, "volume": 1531549.27, "close_time": 1753185599999, "quote_volume": 412664.743709, "trades": 4300, "taker_buy_base": 846769.38, "taker_buy_quote": 228119.839747 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.2702, "high": 0.2724, "low": 0.2635, "close": 0.2696, "volume": 1058447.28, "close_time": 1753199999999, "quote_volume": 284038.296069, "trades": 5795, "taker_buy_base": 528279.27, "taker_buy_quote": 141920.968531 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.2696, "high": 0.2762, "low": 0.2681, "close": 0.2703, "volume": 1150827.4, "close_time": 1753214399999, "quote_volume": 312332.08996, "trades": 4595, "taker_buy_base": 673082.7, "taker_buy_quote": 182719.210384 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.2703, "high": 0.2762, "low": 0.2696, "close": 0.2761, "volume": 909572.55, "close_time": 1753228799999, "quote_volume": 247685.756492, "trades": 2781, "taker_buy_base": 526663.27, "taker_buy_quote": 143251.585719 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.2762, "high": 0.2764, "low": 0.2712, "close": 0.2737, "volume": 1150455.88, "close_time": 1753243199999, "quote_volume": 314540.597648, "trades": 4763, "taker_buy_base": 513694.84, "taker_buy_quote": 140779.910161 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.2738, "high": 0.2812, "low": 0.2731, "close": 0.275, "volume": 1273874.41, "close_time": 1753257599999, "quote_volume": 353481.580264, "trades": 2646, "taker_buy_base": 638683.53, "taker_buy_quote": 177134.088871 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.2749, "high": 0.2783, "low": 0.269, "close": 0.2752, "volume": 366539.03, "close_time": 1753271999999, "quote_volume": 100166.263079, "trades": 1973, "taker_buy_base": 171759.71, "taker_buy_quote": 46944.410629 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.275, "high": 0.275, "low": 0.261, "close": 0.2644, "volume": 1002976.05, "close_time": 1753286399999, "quote_volume": 266619.474051, "trades": 4919, "taker_buy_base": 409524.17, "taker_buy_quote": 108893.36026 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.2645, "high": 0.2648, "low": 0.2525, "close": 0.2558, "volume": 808277.59, "close_time": 1753300799999, "quote_volume": 207910.572503, "trades": 4582, "taker_buy_base": 346029.61, "taker_buy_quote": 89081.500366 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.2556, "high": 0.257, "low": 0.2447, "close": 0.2529, "volume": 1032233.69, "close_time": 1753315199999, "quote_volume": 258482.404369, "trades": 4564, "taker_buy_base": 480373.31, "taker_buy_quote": 120319.007491 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.2528, "high": 0.2567, "low": 0.2515, "close": 0.2534, "volume": 361363.66, "close_time": 1753329599999, "quote_volume": 91958.100636, "trades": 2321, "taker_buy_base": 166157.97, "taker_buy_quote": 42306.413187 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.2535, "high": 0.2546, "low": 0.2351, "close": 0.2422, "volume": 2147369.18, "close_time": 1753343999999, "quote_volume": 525929.622274, "trades": 7243, "taker_buy_base": 972239.87, "taker_buy_quote": 238914.722286 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.2423, "high": 0.2487, "low": 0.2414, "close": 0.2484, "volume": 451936.13, "close_time": 1753358399999, "quote_volume": 110908.88435, "trades": 2660, "taker_buy_base": 257976.33, "taker_buy_quote": 63356.530986 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.2483, "high": 0.2535, "low": 0.244, "close": 0.25, "volume": 977946.57, "close_time": 1753372799999, "quote_volume": 243643.020014, "trades": 4344, "taker_buy_base": 573580.52, "taker_buy_quote": 142993.090133 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.2501, "high": 0.2524, "low": 0.2451, "close": 0.2492, "volume": 555770.27, "close_time": 1753387199999, "quote_volume": 138840.261513, "trades": 3119, "taker_buy_base": 314697.76, "taker_buy_quote": 78768.460541 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.2491, "high": 0.253, "low": 0.2462, "close": 0.2473, "volume": 257332.69, "close_time": 1753401599999, "quote_volume": 64240.131898, "trades": 2094, "taker_buy_base": 136635.8, "taker_buy_quote": 34159.159785 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.2474, "high": 0.2489, "low": 0.2378, "close": 0.2413, "volume": 968243.44, "close_time": 1753415999999, "quote_volume": 235364.182442, "trades": 3846, "taker_buy_base": 436471.41, "taker_buy_quote": 106112.580143 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.2413, "high": 0.2457, "low": 0.2385, "close": 0.2432, "volume": 659910.34, "close_time": 1753430399999, "quote_volume": 159792.802159, "trades": 2780, "taker_buy_base": 371907.6, "taker_buy_quote": 90073.221625 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.2431, "high": 0.2541, "low": 0.2431, "close": 0.2525, "volume": 828094.23, "close_time": 1753444799999, "quote_volume": 206672.879494, "trades": 3438, "taker_buy_base": 417197.01, "taker_buy_quote": 103957.127304 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.2524, "high": 0.2542, "low": 0.2444, "close": 0.2478, "volume": 573630.94, "close_time": 1753459199999, "quote_volume": 143501.420955, "trades": 3562, "taker_buy_base": 299003.43, "taker_buy_quote": 74819.007264 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.2476, "high": 0.2526, "low": 0.2457, "close": 0.2492, "volume": 664567.68, "close_time": 1753473599999, "quote_volume": 166083.035885, "trades": 2939, "taker_buy_base": 331605.73, "taker_buy_quote": 82906.287167 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.2491, "high": 0.255, "low": 0.2482, "close": 0.2549, "volume": 235759.19, "close_time": 1753487999999, "quote_volume": 59481.357348, "trades": 1548, "taker_buy_base": 161319.18, "taker_buy_quote": 40702.605929 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.2549, "high": 0.2561, "low": 0.2527, "close": 0.2544, "volume": 263733.63, "close_time": 1753502399999, "quote_volume": 67074.85686, "trades": 1884, "taker_buy_base": 151460.69, "taker_buy_quote": 38554.195412 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.2543, "high": 0.2548, "low": 0.2512, "close": 0.2514, "volume": 274685.83, "close_time": 1753516799999, "quote_volume": 69433.208689, "trades": 1628, "taker_buy_base": 126088.0, "taker_buy_quote": 31885.56895 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.2515, "high": 0.2541, "low": 0.2508, "close": 0.2527, "volume": 379158.2, "close_time": 1753531199999, "quote_volume": 95746.209345, "trades": 2673, "taker_buy_base": 188635.32, "taker_buy_quote": 47648.031767 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.2528, "high": 0.2551, "low": 0.2507, "close": 0.2522, "volume": 392730.9, "close_time": 1753545599999, "quote_volume": 99401.085504, "trades": 1748, "taker_buy_base": 170825.45, "taker_buy_quote": 43215.394957 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.2523, "high": 0.2562, "low": 0.2509, "close": 0.256, "volume": 449030.74, "close_time": 1753559999999, "quote_volume": 113788.706617, "trades": 2258, "taker_buy_base": 287001.79, "taker_buy_quote": 72747.265571 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.2559, "high": 0.2559, "low": 0.2512, "close": 0.2512, "volume": 343880.29, "close_time": 1753574399999, "quote_volume": 87439.39859, "trades": 2142, "taker_buy_base": 124546.2, "taker_buy_quote": 31655.761789 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.2512, "high": 0.2563, "low": 0.2508, "close": 0.2541, "volume": 342044.14, "close_time": 1753588799999, "quote_volume": 86851.644218, "trades": 1939, "taker_buy_base": 177638.15, "taker_buy_quote": 45117.985748 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.2541, "high": 0.2579, "low": 0.2541, "close": 0.2557, "volume": 267845.62, "close_time": 1753603199999, "quote_volume": 68503.787056, "trades": 1633, "taker_buy_base": 153792.03, "taker_buy_quote": 39333.030079 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.2558, "high": 0.2571, "low": 0.2513, "close": 0.254, "volume": 361731.36, "close_time": 1753617599999, "quote_volume": 91835.574944, "trades": 2019, "taker_buy_base": 141543.73, "taker_buy_quote": 35964.109774 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.2541, "high": 0.2575, "low": 0.2536, "close": 0.2557, "volume": 255874.9, "close_time": 1753631999999, "quote_volume": 65467.129043, "trades": 2547, "taker_buy_base": 104267.17, "taker_buy_quote": 26682.584142 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.2558, "high": 0.2618, "low": 0.2558, "close": 0.2601, "volume": 590525.7, "close_time": 1753646399999, "quote_volume": 153255.584241, "trades": 3089, "taker_buy_base": 321409.46, "taker_buy_quote": 83405.621869 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.26, "high": 0.2631, "low": 0.2576, "close": 0.263, "volume": 302580.22, "close_time": 1753660799999, "quote_volume": 78778.906582, "trades": 1971, "taker_buy_base": 164342.09, "taker_buy_quote": 42760.534118 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.2628, "high": 0.2638, "low": 0.2567, "close": 0.259, "volume": 1647155.15, "close_time": 1753675199999, "quote_volume": 428362.444938, "trades": 9342, "taker_buy_base": 869462.69, "taker_buy_quote": 226710.90336 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.2591, "high": 0.2664, "low": 0.2584, "close": 0.2644, "volume": 724765.08, "close_time": 1753689599999, "quote_volume": 190590.847695, "trades": 4345, "taker_buy_base": 445654.21, "taker_buy_quote": 117257.236176 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.2643, "high": 0.2657, "low": 0.2587, "close": 0.2596, "volume": 412398.7, "close_time": 1753703999999, "quote_volume": 108404.507079, "trades": 2860, "taker_buy_base": 136778.87, "taker_buy_quote": 36039.123071 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.2596, "high": 0.2608, "low": 0.2464, "close": 0.2482, "volume": 695459.81, "close_time": 1753718399999, "quote_volume": 175503.749203, "trades": 3865, "taker_buy_base": 371006.11, "taker_buy_quote": 93720.040207 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.2482, "high": 0.2499, "low": 0.2431, "close": 0.2453, "volume": 707047.26, "close_time": 1753732799999, "quote_volume": 173842.776467, "trades": 3796, "taker_buy_base": 339239.69, "taker_buy_quote": 83394.303843 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.2455, "high": 0.2459, "low": 0.24, "close": 0.2423, "volume": 866534.51, "close_time": 1753747199999, "quote_volume": 210762.092434, "trades": 3762, "taker_buy_base": 434009.84, "taker_buy_quote": 105592.942374 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.2422, "high": 0.2438, "low": 0.236, "close": 0.2417, "volume": 575587.95, "close_time": 1753761599999, "quote_volume": 137970.26962, "trades": 3338, "taker_buy_base": 307680.62, "taker_buy_quote": 73779.645584 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.2416, "high": 0.2527, "low": 0.2399, "close": 0.2524, "volume": 628798.85, "close_time": 1753775999999, "quote_volume": 155218.083681, "trades": 2820, "taker_buy_base": 350750.52, "taker_buy_quote": 86837.786389 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.2523, "high": 0.2551, "low": 0.246, "close": 0.2482, "volume": 709290.5, "close_time": 1753790399999, "quote_volume": 177393.293159, "trades": 3191, "taker_buy_base": 361267.3, "taker_buy_quote": 90395.551649 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.2482, "high": 0.2513, "low": 0.2399, "close": 0.2421, "volume": 647122.64, "close_time": 1753804799999, "quote_volume": 158816.065893, "trades": 3175, "taker_buy_base": 271698.74, "taker_buy_quote": 66913.943735 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.2422, "high": 0.2423, "low": 0.2371, "close": 0.2372, "volume": 743130.12, "close_time": 1753819199999, "quote_volume": 177794.831951, "trades": 2448, "taker_buy_base": 349358.05, "taker_buy_quote": 83556.047711 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.2374, "high": 0.2405, "low": 0.235, "close": 0.2386, "volume": 632726.5, "close_time": 1753833599999, "quote_volume": 150421.909427, "trades": 2513, "taker_buy_base": 383289.26, "taker_buy_quote": 91150.191836 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.2389, "high": 0.2394, "low": 0.2352, "close": 0.237, "volume": 658322.55, "close_time": 1753847999999, "quote_volume": 156693.011871, "trades": 2809, "taker_buy_base": 368843.0, "taker_buy_quote": 87830.297827 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.2372, "high": 0.2388, "low": 0.2353, "close": 0.2363, "volume": 354417.94, "close_time": 1753862399999, "quote_volume": 84174.889667, "trades": 1770, "taker_buy_base": 174193.19, "taker_buy_quote": 41384.358819 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.2362, "high": 0.2367, "low": 0.2264, "close": 0.2276, "volume": 1395490.02, "close_time": 1753876799999, "quote_volume": 324299.712488, "trades": 3595, "taker_buy_base": 679030.26, "taker_buy_quote": 157756.588655 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.2277, "high": 0.2343, "low": 0.2254, "close": 0.2333, "volume": 660667.94, "close_time": 1753891199999, "quote_volume": 151903.931042, "trades": 3391, "taker_buy_base": 399542.09, "taker_buy_quote": 92002.347868 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.2333, "high": 0.2392, "low": 0.2277, "close": 0.2342, "volume": 1431595.26, "close_time": 1753905599999, "quote_volume": 336595.972643, "trades": 4362, "taker_buy_base": 678744.68, "taker_buy_quote": 159376.106142 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.2342, "high": 0.2373, "low": 0.231, "close": 0.2357, "volume": 416839.45, "close_time": 1753919999999, "quote_volume": 97760.202863, "trades": 1952, "taker_buy_base": 224617.32, "taker_buy_quote": 52763.994143 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.2359, "high": 0.2378, "low": 0.2346, "close": 0.2365, "volume": 502485.94, "close_time": 1753934399999, "quote_volume": 118889.773985, "trades": 2394, "taker_buy_base": 272679.65, "taker_buy_quote": 64525.935626 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.2365, "high": 0.2379, "low": 0.2357, "close": 0.2363, "volume": 266709.05, "close_time": 1753948799999, "quote_volume": 63188.297053, "trades": 1148, "taker_buy_base": 171085.06, "taker_buy_quote": 40541.975478 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.2362, "high": 0.2385, "low": 0.2351, "close": 0.2357, "volume": 398540.0, "close_time": 1753963199999, "quote_volume": 94457.470327, "trades": 1507, "taker_buy_base": 236458.4, "taker_buy_quote": 56053.381771 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.2356, "high": 0.2356, "low": 0.2253, "close": 0.2283, "volume": 524940.51, "close_time": 1753977599999, "quote_volume": 120496.498148, "trades": 3384, "taker_buy_base": 255603.71, "taker_buy_quote": 58704.300497 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.2282, "high": 0.2326, "low": 0.2261, "close": 0.227, "volume": 459708.03, "close_time": 1753991999999, "quote_volume": 105310.639112, "trades": 3108, "taker_buy_base": 193485.46, "taker_buy_quote": 44345.869793 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.2268, "high": 0.2272, "low": 0.214, "close": 0.2147, "volume": 1289019.52, "close_time": 1754006399999, "quote_volume": 282801.634979, "trades": 5028, "taker_buy_base": 632133.02, "taker_buy_quote": 138517.78901 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.2149, "high": 0.2191, "low": 0.2107, "close": 0.2183, "volume": 871668.99, "close_time": 1754020799999, "quote_volume": 186908.387139, "trades": 5926, "taker_buy_base": 441157.56, "taker_buy_quote": 94616.157795 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.2183, "high": 0.2185, "low": 0.2123, "close": 0.2137, "volume": 505421.81, "close_time": 1754035199999, "quote_volume": 108922.913738, "trades": 4201, "taker_buy_base": 233825.08, "taker_buy_quote": 50402.881385 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.2138, "high": 0.2146, "low": 0.2081, "close": 0.2144, "volume": 858890.26, "close_time": 1754049599999, "quote_volume": 181661.329718, "trades": 4731, "taker_buy_base": 405478.28, "taker_buy_quote": 86007.554331 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.2142, "high": 0.217, "low": 0.2094, "close": 0.2164, "volume": 953548.54, "close_time": 1754063999999, "quote_volume": 204213.149017, "trades": 5275, "taker_buy_base": 436761.79, "taker_buy_quote": 93681.245512 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.2163, "high": 0.2174, "low": 0.2111, "close": 0.2149, "volume": 441041.74, "close_time": 1754078399999, "quote_volume": 94242.252619, "trades": 4372, "taker_buy_base": 189356.52, "taker_buy_quote": 40490.235407 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.2149, "high": 0.2156, "low": 0.2058, "close": 0.2116, "volume": 738995.35, "close_time": 1754092799999, "quote_volume": 155439.593155, "trades": 4897, "taker_buy_base": 381982.85, "taker_buy_quote": 80354.194302 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.2116, "high": 0.2144, "low": 0.21, "close": 0.2134, "volume": 330073.16, "close_time": 1754107199999, "quote_volume": 70176.981728, "trades": 1865, "taker_buy_base": 188756.95, "taker_buy_quote": 40143.028635 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.2135, "high": 0.2146, "low": 0.2078, "close": 0.2134, "volume": 245703.4, "close_time": 1754121599999, "quote_volume": 51987.225957, "trades": 1567, "taker_buy_base": 157768.13, "taker_buy_quote": 33401.378457 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.2134, "high": 0.2134, "low": 0.2084, "close": 0.2102, "volume": 511582.1, "close_time": 1754135999999, "quote_volume": 107772.953632, "trades": 2192, "taker_buy_base": 177450.52, "taker_buy_quote": 37445.752786 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.21, "high": 0.2102, "low": 0.2056, "close": 0.2063, "volume": 325064.49, "close_time": 1754150399999, "quote_volume": 67486.544564, "trades": 2017, "taker_buy_base": 169359.51, "taker_buy_quote": 35156.490546 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.2062, "high": 0.2074, "low": 0.2015, "close": 0.2047, "volume": 842105.2, "close_time": 1754164799999, "quote_volume": 171687.677665, "trades": 3368, "taker_buy_base": 368878.1, "taker_buy_quote": 75283.916685 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.2047, "high": 0.2077, "low": 0.2041, "close": 0.2059, "volume": 172677.87, "close_time": 1754179199999, "quote_volume": 35561.793115, "trades": 1346, "taker_buy_base": 101092.68, "taker_buy_quote": 20835.742959 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.2058, "high": 0.2129, "low": 0.2039, "close": 0.2123, "volume": 354486.06, "close_time": 1754193599999, "quote_volume": 73770.46553, "trades": 1589, "taker_buy_base": 166954.68, "taker_buy_quote": 34692.601255 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.2122, "high": 0.2138, "low": 0.2105, "close": 0.212, "volume": 409874.12, "close_time": 1754207999999, "quote_volume": 87049.062898, "trades": 1600, "taker_buy_base": 266605.11, "taker_buy_quote": 56627.207966 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.2121, "high": 0.2155, "low": 0.2111, "close": 0.2147, "volume": 408751.49, "close_time": 1754222399999, "quote_volume": 87167.157182, "trades": 1342, "taker_buy_base": 235841.79, "taker_buy_quote": 50306.382426 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.2147, "high": 0.2154, "low": 0.2136, "close": 0.2153, "volume": 268832.45, "close_time": 1754236799999, "quote_volume": 57660.458205, "trades": 1249, "taker_buy_base": 125604.74, "taker_buy_quote": 26949.352793 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.2152, "high": 0.2181, "low": 0.2143, "close": 0.2162, "volume": 579946.41, "close_time": 1754251199999, "quote_volume": 125486.41595, "trades": 1888, "taker_buy_base": 256216.5, "taker_buy_quote": 55486.917458 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.2161, "high": 0.2177, "low": 0.2153, "close": 0.2158, "volume": 192030.44, "close_time": 1754265599999, "quote_volume": 41595.914941, "trades": 1313, "taker_buy_base": 102047.68, "taker_buy_quote": 22113.768458 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.216, "high": 0.2216, "low": 0.2155, "close": 0.2194, "volume": 515337.48, "close_time": 1754279999999, "quote_volume": 113181.815621, "trades": 1789, "taker_buy_base": 232993.43, "taker_buy_quote": 51114.506295 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.2193, "high": 0.2203, "low": 0.216, "close": 0.2203, "volume": 428702.23, "close_time": 1754294399999, "quote_volume": 93348.259672, "trades": 2411, "taker_buy_base": 176888.8, "taker_buy_quote": 38516.594949 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.2201, "high": 0.2209, "low": 0.2164, "close": 0.2168, "volume": 200848.99, "close_time": 1754308799999, "quote_volume": 43862.695436, "trades": 1670, "taker_buy_base": 82790.52, "taker_buy_quote": 18072.259396 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.2169, "high": 0.2232, "low": 0.2166, "close": 0.2226, "volume": 806645.78, "close_time": 1754323199999, "quote_volume": 177776.29367, "trades": 4604, "taker_buy_base": 434595.82, "taker_buy_quote": 95724.541204 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.2228, "high": 0.2253, "low": 0.2216, "close": 0.2219, "volume": 334523.71, "close_time": 1754337599999, "quote_volume": 74797.381225, "trades": 2250, "taker_buy_base": 149480.24, "taker_buy_quote": 33450.557479 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.2221, "high": 0.2261, "low": 0.2215, "close": 0.2254, "volume": 198366.3, "close_time": 1754351999999, "quote_volume": 44435.97515, "trades": 1216, "taker_buy_base": 98755.31, "taker_buy_quote": 22153.68971 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.2255, "high": 0.2263, "low": 0.2214, "close": 0.2215, "volume": 214726.87, "close_time": 1754366399999, "quote_volume": 48112.809117, "trades": 1821, "taker_buy_base": 103706.55, "taker_buy_quote": 23281.548109 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.2215, "high": 0.2235, "low": 0.218, "close": 0.2184, "volume": 454615.73, "close_time": 1754380799999, "quote_volume": 100444.565728, "trades": 2397, "taker_buy_base": 178325.95, "taker_buy_quote": 39481.590921 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.2183, "high": 0.2251, "low": 0.2177, "close": 0.2249, "volume": 1088578.39, "close_time": 1754395199999, "quote_volume": 240554.711757, "trades": 3169, "taker_buy_base": 514260.6, "taker_buy_quote": 113780.667506 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.2251, "high": 0.2253, "low": 0.2127, "close": 0.2135, "volume": 1136891.03, "close_time": 1754409599999, "quote_volume": 249701.778632, "trades": 4035, "taker_buy_base": 483335.27, "taker_buy_quote": 106249.475834 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.2134, "high": 0.2158, "low": 0.2108, "close": 0.2119, "volume": 428087.1, "close_time": 1754423999999, "quote_volume": 91258.086756, "trades": 1919, "taker_buy_base": 257311.29, "taker_buy_quote": 54881.068844 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.2118, "high": 0.2143, "low": 0.2096, "close": 0.214, "volume": 252062.04, "close_time": 1754438399999, "quote_volume": 53507.878957, "trades": 1314, "taker_buy_base": 111988.95, "taker_buy_quote": 23818.048612 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.2138, "high": 0.2141, "low": 0.2088, "close": 0.2088, "volume": 150324.54, "close_time": 1754452799999, "quote_volume": 31736.350833, "trades": 1378, "taker_buy_base": 66554.16, "taker_buy_quote": 14088.598612 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.2087, "high": 0.2145, "low": 0.207, "close": 0.2145, "volume": 370907.77, "close_time": 1754467199999, "quote_volume": 78322.959237, "trades": 2419, "taker_buy_base": 192435.42, "taker_buy_quote": 40724.387502 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.2145, "high": 0.2175, "low": 0.2119, "close": 0.217, "volume": 465823.47, "close_time": 1754481599999, "quote_volume": 100248.124161, "trades": 1962, "taker_buy_base": 298273.31, "taker_buy_quote": 64266.484577 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.2171, "high": 0.2228, "low": 0.2127, "close": 0.2222, "volume": 886355.47, "close_time": 1754495999999, "quote_volume": 193633.501981, "trades": 3199, "taker_buy_base": 476860.65, "taker_buy_quote": 104296.937996 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.2223, "high": 0.2233, "low": 0.2131, "close": 0.2158, "volume": 1822633.66, "close_time": 1754510399999, "quote_volume": 394810.746698, "trades": 3683, "taker_buy_base": 932836.84, "taker_buy_quote": 201888.454208 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.2157, "high": 0.2172, "low": 0.2147, "close": 0.2157, "volume": 128553.21, "close_time": 1754524799999, "quote_volume": 27730.758874, "trades": 1004, "taker_buy_base": 66791.2, "taker_buy_quote": 14419.030915 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.2157, "high": 0.2187, "low": 0.2143, "close": 0.2143, "volume": 219557.89, "close_time": 1754539199999, "quote_volume": 47533.877652, "trades": 1391, "taker_buy_base": 125146.55, "taker_buy_quote": 27098.601618 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.2142, "high": 0.2191, "low": 0.2137, "close": 0.2167, "volume": 791352.12, "close_time": 1754553599999, "quote_volume": 171289.184936, "trades": 2142, "taker_buy_base": 355210.8, "taker_buy_quote": 77058.672 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.2167, "high": 0.2249, "low": 0.2165, "close": 0.2246, "volume": 538377.69, "close_time": 1754567999999, "quote_volume": 118964.214549, "trades": 2549, "taker_buy_base": 315835.55, "taker_buy_quote": 69903.13782 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.2245, "high": 0.2254, "low": 0.2206, "close": 0.2221, "volume": 394233.01, "close_time": 1754582399999, "quote_volume": 87899.703378, "trades": 2257, "taker_buy_base": 194333.29, "taker_buy_quote": 43361.943952 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.2221, "high": 0.2226, "low": 0.2169, "close": 0.2222, "volume": 324453.68, "close_time": 1754596799999, "quote_volume": 71335.416312, "trades": 1971, "taker_buy_base": 141068.71, "taker_buy_quote": 31035.900841 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.2222, "high": 0.2247, "low": 0.2218, "close": 0.2242, "volume": 707577.57, "close_time": 1754611199999, "quote_volume": 158234.415582, "trades": 1855, "taker_buy_base": 167328.36, "taker_buy_quote": 37417.210612 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.2242, "high": 0.2263, "low": 0.2216, "close": 0.2233, "volume": 547091.65, "close_time": 1754625599999, "quote_volume": 122424.504546, "trades": 2549, "taker_buy_base": 241274.77, "taker_buy_quote": 54053.622548 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.2233, "high": 0.2238, "low": 0.2201, "close": 0.2229, "volume": 320732.79, "close_time": 1754639999999, "quote_volume": 71134.775277, "trades": 1556, "taker_buy_base": 155913.5, "taker_buy_quote": 34579.711614 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.2228, "high": 0.2241, "low": 0.2198, "close": 0.2239, "volume": 449600.89, "close_time": 1754654399999, "quote_volume": 99663.246154, "trades": 2124, "taker_buy_base": 212928.09, "taker_buy_quote": 47259.515354 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.2237, "high": 0.2259, "low": 0.2188, "close": 0.2204, "volume": 590111.98, "close_time": 1754668799999, "quote_volume": 131070.757158, "trades": 2711, "taker_buy_base": 233662.01, "taker_buy_quote": 51912.075398 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.2205, "high": 0.2281, "low": 0.2201, "close": 0.2281, "volume": 580869.0, "close_time": 1754683199999, "quote_volume": 131074.844264, "trades": 2026, "taker_buy_base": 302845.85, "taker_buy_quote": 68283.634116 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.2282, "high": 0.2302, "low": 0.2268, "close": 0.2283, "volume": 228503.34, "close_time": 1754697599999, "quote_volume": 52278.547758, "trades": 1192, "taker_buy_base": 141770.43, "taker_buy_quote": 32474.445949 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.2284, "high": 0.2305, "low": 0.2281, "close": 0.2301, "volume": 239534.99, "close_time": 1754711999999, "quote_volume": 54955.025489, "trades": 1116, "taker_buy_base": 134056.16, "taker_buy_quote": 30749.700668 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.2303, "high": 0.2356, "low": 0.2297, "close": 0.2348, "volume": 293226.49, "close_time": 1754726399999, "quote_volume": 68469.109315, "trades": 1882, "taker_buy_base": 136619.31, "taker_buy_quote": 31905.566715 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.2348, "high": 0.2367, "low": 0.2338, "close": 0.2356, "volume": 418155.62, "close_time": 1754740799999, "quote_volume": 98432.141125, "trades": 2246, "taker_buy_base": 204661.22, "taker_buy_quote": 48203.842654 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.2358, "high": 0.2375, "low": 0.2328, "close": 0.2346, "volume": 232598.87, "close_time": 1754755199999, "quote_volume": 54628.424268, "trades": 1743, "taker_buy_base": 114664.66, "taker_buy_quote": 26925.226209 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.2348, "high": 0.2377, "low": 0.2347, "close": 0.2367, "volume": 239586.48, "close_time": 1754769599999, "quote_volume": 56576.426425, "trades": 1613, "taker_buy_base": 144707.09, "taker_buy_quote": 34193.072359 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.2369, "high": 0.2396, "low": 0.2352, "close": 0.2365, "volume": 298506.94, "close_time": 1754783999999, "quote_volume": 70915.960093, "trades": 1931, "taker_buy_base": 151541.74, "taker_buy_quote": 36006.361517 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.2364, "high": 0.2392, "low": 0.2357, "close": 0.2387, "volume": 197476.17, "close_time": 1754798399999, "quote_volume": 46884.214442, "trades": 1852, "taker_buy_base": 87119.91, "taker_buy_quote": 20689.518245 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.2386, "high": 0.2403, "low": 0.2302, "close": 0.2302, "volume": 341586.21, "close_time": 1754812799999, "quote_volume": 80233.539552, "trades": 1967, "taker_buy_base": 184376.69, "taker_buy_quote": 43280.07804 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.2304, "high": 0.2326, "low": 0.2277, "close": 0.2298, "volume": 500015.87, "close_time": 1754827199999, "quote_volume": 115336.733131, "trades": 2130, "taker_buy_base": 229535.36, "taker_buy_quote": 52970.053044 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.23, "high": 0.2336, "low": 0.2277, "close": 0.2332, "volume": 302309.76, "close_time": 1754841599999, "quote_volume": 69857.167754, "trades": 1815, "taker_buy_base": 158915.07, "taker_buy_quote": 36758.845674 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.2331, "high": 0.2381, "low": 0.2325, "close": 0.2372, "volume": 231559.41, "close_time": 1754855999999, "quote_volume": 54559.621927, "trades": 2069, "taker_buy_base": 113074.4, "taker_buy_quote": 26621.386716 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.2372, "high": 0.2374, "low": 0.2324, "close": 0.2346, "volume": 217535.15, "close_time": 1754870399999, "quote_volume": 51072.584967, "trades": 1549, "taker_buy_base": 101535.6, "taker_buy_quote": 23858.347419 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.2347, "high": 0.2409, "low": 0.2337, "close": 0.24, "volume": 226485.75, "close_time": 1754884799999, "quote_volume": 53932.74596, "trades": 2550, "taker_buy_base": 145982.1, "taker_buy_quote": 34788.897119 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.2401, "high": 0.2411, "low": 0.2333, "close": 0.2336, "volume": 226155.98, "close_time": 1754899199999, "quote_volume": 53675.521929, "trades": 1678, "taker_buy_base": 111824.55, "taker_buy_quote": 26542.866821 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.2336, "high": 0.2361, "low": 0.2254, "close": 0.2263, "volume": 626600.07, "close_time": 1754913599999, "quote_volume": 144727.124722, "trades": 2053, "taker_buy_base": 175179.25, "taker_buy_quote": 40439.523937 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.2262, "high": 0.2301, "low": 0.2241, "close": 0.2293, "volume": 359659.96, "close_time": 1754927999999, "quote_volume": 81686.489626, "trades": 2023, "taker_buy_base": 190552.75, "taker_buy_quote": 43306.701381 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.2293, "high": 0.2317, "low": 0.2242, "close": 0.2253, "volume": 536002.83, "close_time": 1754942399999, "quote_volume": 121889.033387, "trades": 2722, "taker_buy_base": 232305.53, "taker_buy_quote": 52833.897828 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.2254, "high": 0.2254, "low": 0.2148, "close": 0.2149, "volume": 1042585.84, "close_time": 1754956799999, "quote_volume": 229819.177622, "trades": 3258, "taker_buy_base": 326179.7, "taker_buy_quote": 71453.067507 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.2149, "high": 0.2219, "low": 0.2146, "close": 0.2179, "volume": 1020554.53, "close_time": 1754971199999, "quote_volume": 223280.996295, "trades": 2631, "taker_buy_base": 475612.92, "taker_buy_quote": 103882.644916 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.2179, "high": 0.2213, "low": 0.2145, "close": 0.2207, "volume": 669949.65, "close_time": 1754985599999, "quote_volume": 145912.209453, "trades": 2531, "taker_buy_base": 365253.5, "taker_buy_quote": 79785.448462 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.2207, "high": 0.2211, "low": 0.2146, "close": 0.2175, "volume": 573018.05, "close_time": 1754999999999, "quote_volume": 124246.044706, "trades": 2998, "taker_buy_base": 318281.97, "taker_buy_quote": 69074.815259 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.2176, "high": 0.2288, "low": 0.2162, "close": 0.2285, "volume": 1364333.81, "close_time": 1755014399999, "quote_volume": 304038.310031, "trades": 3717, "taker_buy_base": 775098.94, "taker_buy_quote": 172701.560639 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.2285, "high": 0.2316, "low": 0.2267, "close": 0.2298, "volume": 1668988.04, "close_time": 1755028799999, "quote_volume": 382772.62021, "trades": 9560, "taker_buy_base": 686814.48, "taker_buy_quote": 157639.599199 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.23, "high": 0.2326, "low": 0.2271, "close": 0.2283, "volume": 1795415.44, "close_time": 1755043199999, "quote_volume": 412208.553736, "trades": 9440, "taker_buy_base": 684859.91, "taker_buy_quote": 156889.047365 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.2284, "high": 0.2324, "low": 0.2268, "close": 0.2314, "volume": 545353.58, "close_time": 1755057599999, "quote_volume": 125218.352166, "trades": 2975, "taker_buy_base": 248643.15, "taker_buy_quote": 57095.4074 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.2314, "high": 0.2332, "low": 0.2259, "close": 0.2308, "volume": 516896.33, "close_time": 1755071999999, "quote_volume": 118532.811358, "trades": 2681, "taker_buy_base": 240738.58, "taker_buy_quote": 55250.164643 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.2308, "high": 0.2363, "low": 0.2307, "close": 0.2359, "volume": 797420.75, "close_time": 1755086399999, "quote_volume": 186698.517456, "trades": 3278, "taker_buy_base": 419813.69, "taker_buy_quote": 98171.919482 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.236, "high": 0.2373, "low": 0.2308, "close": 0.2329, "volume": 1347596.04, "close_time": 1755100799999, "quote_volume": 315381.512431, "trades": 6581, "taker_buy_base": 767161.16, "taker_buy_quote": 179503.9357 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.2331, "high": 0.2359, "low": 0.232, "close": 0.2353, "volume": 559184.09, "close_time": 1755115199999, "quote_volume": 130877.469344, "trades": 2672, "taker_buy_base": 296241.49, "taker_buy_quote": 69404.950478 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.2354, "high": 0.2397, "low": 0.232, "close": 0.2394, "volume": 750632.95, "close_time": 1755129599999, "quote_volume": 177466.182753, "trades": 5187, "taker_buy_base": 534062.23, "taker_buy_quote": 126460.537094 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.2391, "high": 0.2406, "low": 0.2353, "close": 0.24, "volume": 584634.87, "close_time": 1755143999999, "quote_volume": 139602.132436, "trades": 4778, "taker_buy_base": 289049.46, "taker_buy_quote": 69007.665733 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.2399, "high": 0.2411, "low": 0.2345, "close": 0.2368, "volume": 1107056.26, "close_time": 1755158399999, "quote_volume": 263434.020736, "trades": 9382, "taker_buy_base": 697527.01, "taker_buy_quote": 166080.549316 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.237, "high": 0.2372, "low": 0.2295, "close": 0.2309, "volume": 536253.05, "close_time": 1755172799999, "quote_volume": 124724.761723, "trades": 3610, "taker_buy_base": 227898.91, "taker_buy_quote": 53070.501887 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.2308, "high": 0.232, "low": 0.2181, "close": 0.2201, "volume": 1820088.58, "close_time": 1755187199999, "quote_volume": 406643.163438, "trades": 12724, "taker_buy_base": 891329.01, "taker_buy_quote": 199187.809481 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.22, "high": 0.22, "low": 0.2136, "close": 0.2157, "volume": 698054.07, "close_time": 1755201599999, "quote_volume": 151169.085372, "trades": 4665, "taker_buy_base": 310599.56, "taker_buy_quote": 67291.32232 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.2157, "high": 0.2164, "low": 0.2112, "close": 0.2155, "volume": 436737.86, "close_time": 1755215999999, "quote_volume": 93714.435848, "trades": 2309, "taker_buy_base": 181406.64, "taker_buy_quote": 38931.764794 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.2154, "high": 0.2179, "low": 0.213, "close": 0.2176, "volume": 335195.71, "close_time": 1755230399999, "quote_volume": 72303.592733, "trades": 2382, "taker_buy_base": 196824.66, "taker_buy_quote": 42543.072601 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.2176, "high": 0.2196, "low": 0.2158, "close": 0.2181, "volume": 338535.9, "close_time": 1755244799999, "quote_volume": 73639.313776, "trades": 1355, "taker_buy_base": 212074.59, "taker_buy_quote": 46100.633732 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.2181, "high": 0.2189, "low": 0.2154, "close": 0.2165, "volume": 559639.28, "close_time": 1755259199999, "quote_volume": 121608.59561, "trades": 2267, "taker_buy_base": 225359.72, "taker_buy_quote": 49006.363709 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.2164, "high": 0.219, "low": 0.2046, "close": 0.2049, "volume": 1258402.12, "close_time": 1755273599999, "quote_volume": 266422.958977, "trades": 5847, "taker_buy_base": 499697.39, "taker_buy_quote": 105865.522414 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.2048, "high": 0.2055, "low": 0.2007, "close": 0.2014, "volume": 1506069.31, "close_time": 1755287999999, "quote_volume": 306209.438599, "trades": 6804, "taker_buy_base": 802022.2, "taker_buy_quote": 163122.142579 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.2015, "high": 0.2062, "low": 0.2005, "close": 0.2037, "volume": 864205.15, "close_time": 1755302399999, "quote_volume": 175155.766448, "trades": 4082, "taker_buy_base": 434203.82, "taker_buy_quote": 88148.428668 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.2035, "high": 0.2087, "low": 0.2029, "close": 0.2052, "volume": 1430158.64, "close_time": 1755316799999, "quote_volume": 295344.586137, "trades": 4381, "taker_buy_base": 778181.61, "taker_buy_quote": 160607.013191 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.2052, "high": 0.2072, "low": 0.2042, "close": 0.2067, "volume": 589908.75, "close_time": 1755331199999, "quote_volume": 121292.069426, "trades": 2369, "taker_buy_base": 253188.84, "taker_buy_quote": 52058.190674 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.2067, "high": 0.2106, "low": 0.2041, "close": 0.2092, "volume": 705848.53, "close_time": 1755345599999, "quote_volume": 146385.079839, "trades": 3449, "taker_buy_base": 378099.99, "taker_buy_quote": 78576.636083 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.2093, "high": 0.2155, "low": 0.2086, "close": 0.2148, "volume": 959134.86, "close_time": 1755359999999, "quote_volume": 203738.077991, "trades": 5226, "taker_buy_base": 516970.03, "taker_buy_quote": 109789.293908 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.2147, "high": 0.2184, "low": 0.2135, "close": 0.2178, "volume": 1306297.22, "close_time": 1755374399999, "quote_volume": 282602.87358, "trades": 4479, "taker_buy_base": 573480.66, "taker_buy_quote": 124177.789393 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.2178, "high": 0.2202, "low": 0.2166, "close": 0.2177, "volume": 967344.06, "close_time": 1755388799999, "quote_volume": 211167.532359, "trades": 4120, "taker_buy_base": 551921.14, "taker_buy_quote": 120520.363142 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.2177, "high": 0.218, "low": 0.2148, "close": 0.2171, "volume": 429895.22, "close_time": 1755403199999, "quote_volume": 92987.884274, "trades": 2144, "taker_buy_base": 183091.37, "taker_buy_quote": 39602.466697 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.2171, "high": 0.2213, "low": 0.2161, "close": 0.2208, "volume": 841494.14, "close_time": 1755417599999, "quote_volume": 184438.548496, "trades": 2831, "taker_buy_base": 503519.38, "taker_buy_quote": 110321.883788 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.2208, "high": 0.2237, "low": 0.2208, "close": 0.2234, "volume": 917121.86, "close_time": 1755431999999, "quote_volume": 204019.793853, "trades": 3582, "taker_buy_base": 490889.32, "taker_buy_quote": 109221.505266 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.2235, "high": 0.224, "low": 0.2195, "close": 0.2223, "volume": 829380.58, "close_time": 1755446399999, "quote_volume": 183796.08463, "trades": 2994, "taker_buy_base": 421658.04, "taker_buy_quote": 93531.631901 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.2223, "high": 0.2234, "low": 0.2146, "close": 0.2146, "volume": 736998.09, "close_time": 1755460799999, "quote_volume": 160940.947003, "trades": 3374, "taker_buy_base": 316240.95, "taker_buy_quote": 69017.912581 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.2148, "high": 0.2176, "low": 0.2144, "close": 0.2149, "volume": 542726.65, "close_time": 1755475199999, "quote_volume": 117179.216037, "trades": 2602, "taker_buy_base": 275333.88, "taker_buy_quote": 59457.420918 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.2149, "high": 0.216, "low": 0.2029, "close": 0.2056, "volume": 2212869.88, "close_time": 1755489599999, "quote_volume": 461814.168289, "trades": 10005, "taker_buy_base": 993126.87, "taker_buy_quote": 207582.779209 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.2054, "high": 0.2076, "low": 0.203, "close": 0.205, "volume": 698136.29, "close_time": 1755503999999, "quote_volume": 143042.038782, "trades": 4237, "taker_buy_base": 399277.46, "taker_buy_quote": 81803.139242 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.205, "high": 0.2097, "low": 0.203, "close": 0.2076, "volume": 1647311.01, "close_time": 1755518399999, "quote_volume": 340754.489997, "trades": 5764, "taker_buy_base": 928361.7, "taker_buy_quote": 191807.016371 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.2075, "high": 0.2107, "low": 0.2051, "close": 0.2088, "volume": 888329.86, "close_time": 1755532799999, "quote_volume": 185127.428846, "trades": 3664, "taker_buy_base": 424010.93, "taker_buy_quote": 88394.999845 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.2087, "high": 0.2117, "low": 0.2056, "close": 0.2085, "volume": 1701152.28, "close_time": 1755547199999, "quote_volume": 354252.749748, "trades": 3431, "taker_buy_base": 945829.6, "taker_buy_quote": 196767.266796 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.2084, "high": 0.2118, "low": 0.2062, "close": 0.2065, "volume": 963403.15, "close_time": 1755561599999, "quote_volume": 200934.252452, "trades": 1939, "taker_buy_base": 457556.62, "taker_buy_quote": 95353.934371 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.2066, "high": 0.2097, "low": 0.2013, "close": 0.202, "volume": 947167.97, "close_time": 1755575999999, "quote_volume": 193873.776546, "trades": 4269, "taker_buy_base": 368679.91, "taker_buy_quote": 75633.203026 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.202, "high": 0.2034, "low": 0.1996, "close": 0.2034, "volume": 712678.38, "close_time": 1755590399999, "quote_volume": 143766.18521, "trades": 3348, "taker_buy_base": 387818.55, "taker_buy_quote": 78288.965311 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.2034, "high": 0.2098, "low": 0.2026, "close": 0.2097, "volume": 830106.32, "close_time": 1755604799999, "quote_volume": 171144.654711, "trades": 3127, "taker_buy_base": 462009.09, "taker_buy_quote": 95191.387292 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.2096, "high": 0.2106, "low": 0.2022, "close": 0.2037, "volume": 618606.8, "close_time": 1755619199999, "quote_volume": 127421.051528, "trades": 4145, "taker_buy_base": 296759.77, "taker_buy_quote": 61171.634174 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.2038, "high": 0.2038, "low": 0.1983, "close": 0.2006, "volume": 989337.86, "close_time": 1755633599999, "quote_volume": 198764.404303, "trades": 5815, "taker_buy_base": 540944.32, "taker_buy_quote": 108734.479876 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.2006, "high": 0.2024, "low": 0.1979, "close": 0.1983, "volume": 282187.97, "close_time": 1755647999999, "quote_volume": 56574.735868, "trades": 1642, "taker_buy_base": 123462.23, "taker_buy_quote": 24805.855772 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.1983, "high": 0.2018, "low": 0.1967, "close": 0.2003, "volume": 589929.85, "close_time": 1755662399999, "quote_volume": 117340.475177, "trades": 2982, "taker_buy_base": 357247.02, "taker_buy_quote": 71054.5344 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.2003, "high": 0.2033, "low": 0.2003, "close": 0.2012, "volume": 328625.6, "close_time": 1755676799999, "quote_volume": 66359.799786, "trades": 2132, "taker_buy_base": 171373.19, "taker_buy_quote": 34598.962384 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.2012, "high": 0.2052, "low": 0.1995, "close": 0.2017, "volume": 587583.16, "close_time": 1755691199999, "quote_volume": 119284.937879, "trades": 2699, "taker_buy_base": 280762.55, "taker_buy_quote": 57027.631889 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.2019, "high": 0.2059, "low": 0.197, "close": 0.2039, "volume": 1027397.09, "close_time": 1755705599999, "quote_volume": 207843.665726, "trades": 5086, "taker_buy_base": 555684.02, "taker_buy_quote": 112709.432556 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.2039, "high": 0.2108, "low": 0.2039, "close": 0.21, "volume": 631970.68, "close_time": 1755719999999, "quote_volume": 131205.14909, "trades": 2715, "taker_buy_base": 418169.53, "taker_buy_quote": 86804.30485 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.21, "high": 0.2112, "low": 0.2079, "close": 0.2081, "volume": 454547.94, "close_time": 1755734399999, "quote_volume": 95355.100057, "trades": 1799, "taker_buy_base": 223562.25, "taker_buy_quote": 46937.797367 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.2082, "high": 0.2111, "low": 0.2074, "close": 0.2093, "volume": 318098.71, "close_time": 1755748799999, "quote_volume": 66476.903942, "trades": 1635, "taker_buy_base": 147864.29, "taker_buy_quote": 30930.99665 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.2094, "high": 0.2101, "low": 0.206, "close": 0.2072, "volume": 321407.43, "close_time": 1755763199999, "quote_volume": 66885.873955, "trades": 1871, "taker_buy_base": 116669.6, "taker_buy_quote": 24268.277061 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.2071, "high": 0.2073, "low": 0.2025, "close": 0.2031, "volume": 438126.33, "close_time": 1755777599999, "quote_volume": 89576.887432, "trades": 1955, "taker_buy_base": 184596.97, "taker_buy_quote": 37762.10397 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.203, "high": 0.2061, "low": 0.2009, "close": 0.2012, "volume": 884732.08, "close_time": 1755791999999, "quote_volume": 179752.775585, "trades": 3461, "taker_buy_base": 427769.32, "taker_buy_quote": 87036.892401 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.2013, "high": 0.2031, "low": 0.1999, "close": 0.2005, "volume": 582187.59, "close_time": 1755806399999, "quote_volume": 117252.170581, "trades": 2367, "taker_buy_base": 254548.41, "taker_buy_quote": 51312.509022 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.2006, "high": 0.204, "low": 0.1999, "close": 0.2017, "volume": 318836.39, "close_time": 1755820799999, "quote_volume": 64416.408187, "trades": 1175, "taker_buy_base": 188108.72, "taker_buy_quote": 37939.200123 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.2017, "high": 0.2058, "low": 0.2004, "close": 0.2032, "volume": 514891.82, "close_time": 1755835199999, "quote_volume": 104592.611645, "trades": 1647, "taker_buy_base": 251899.78, "taker_buy_quote": 51256.518276 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.2033, "high": 0.207, "low": 0.203, "close": 0.2065, "volume": 476840.63, "close_time": 1755849599999, "quote_volume": 97645.676282, "trades": 1666, "taker_buy_base": 275885.92, "taker_buy_quote": 56532.200476 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.2065, "high": 0.2075, "low": 0.2008, "close": 0.2008, "volume": 276139.51, "close_time": 1755863999999, "quote_volume": 56453.508847, "trades": 1553, "taker_buy_base": 120739.42, "taker_buy_quote": 24725.192013 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.2008, "high": 0.2167, "low": 0.1966, "close": 0.2149, "volume": 3315435.7, "close_time": 1755878399999, "quote_volume": 685720.512398, "trades": 12109, "taker_buy_base": 1713642.97, "taker_buy_quote": 355634.024713 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.2149, "high": 0.225, "low": 0.2149, "close": 0.224, "volume": 1328797.9, "close_time": 1755892799999, "quote_volume": 294733.155025, "trades": 6577, "taker_buy_base": 684478.88, "taker_buy_quote": 151499.505196 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.2242, "high": 0.2266, "low": 0.2236, "close": 0.2253, "volume": 555658.93, "close_time": 1755907199999, "quote_volume": 125078.37032, "trades": 4039, "taker_buy_base": 196686.2, "taker_buy_quote": 44293.675238 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.2254, "high": 0.2256, "low": 0.2178, "close": 0.2196, "volume": 686214.97, "close_time": 1755921599999, "quote_volume": 152598.393605, "trades": 3268, "taker_buy_base": 339406.03, "taker_buy_quote": 75475.230744 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.2197, "high": 0.2259, "low": 0.2195, "close": 0.2211, "volume": 663674.38, "close_time": 1755935999999, "quote_volume": 148269.288071, "trades": 2716, "taker_buy_base": 303236.6, "taker_buy_quote": 67771.699284 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.2211, "high": 0.2221, "low": 0.2187, "close": 0.2197, "volume": 618355.52, "close_time": 1755950399999, "quote_volume": 136262.378825, "trades": 2058, "taker_buy_base": 295645.42, "taker_buy_quote": 65283.315862 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.2197, "high": 0.2211, "low": 0.2182, "close": 0.2196, "volume": 577326.46, "close_time": 1755964799999, "quote_volume": 126618.231064, "trades": 2364, "taker_buy_base": 288252.89, "taker_buy_quote": 63235.108227 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.2196, "high": 0.2265, "low": 0.2191, "close": 0.2259, "volume": 580104.23, "close_time": 1755979199999, "quote_volume": 128824.632117, "trades": 2725, "taker_buy_base": 364140.75, "taker_buy_quote": 80955.115897 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.2259, "high": 0.2259, "low": 0.2216, "close": 0.2227, "volume": 252637.17, "close_time": 1755993599999, "quote_volume": 56409.471386, "trades": 1430, "taker_buy_base": 127619.82, "taker_buy_quote": 28497.165809 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.2229, "high": 0.2241, "low": 0.219, "close": 0.2204, "volume": 383041.21, "close_time": 1756007999999, "quote_volume": 84852.824945, "trades": 1488, "taker_buy_base": 150424.45, "taker_buy_quote": 33327.11584 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.2203, "high": 0.2209, "low": 0.2146, "close": 0.2148, "volume": 497728.22, "close_time": 1756022399999, "quote_volume": 108177.295142, "trades": 2443, "taker_buy_base": 193656.66, "taker_buy_quote": 42058.404513 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.2146, "high": 0.2159, "low": 0.2107, "close": 0.2123, "volume": 669555.68, "close_time": 1756036799999, "quote_volume": 142867.085771, "trades": 2461, "taker_buy_base": 269130.49, "taker_buy_quote": 57492.862751 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.2122, "high": 0.2169, "low": 0.2114, "close": 0.2149, "volume": 721370.92, "close_time": 1756051199999, "quote_volume": 154381.385437, "trades": 2423, "taker_buy_base": 414379.91, "taker_buy_quote": 88705.858479 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.2149, "high": 0.2252, "low": 0.2135, "close": 0.2175, "volume": 1668016.34, "close_time": 1756065599999, "quote_volume": 364448.339912, "trades": 8570, "taker_buy_base": 838991.45, "taker_buy_quote": 183246.565138 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.2176, "high": 0.2189, "low": 0.2126, "close": 0.2145, "volume": 560258.3, "close_time": 1756079999999, "quote_volume": 120983.809765, "trades": 4917, "taker_buy_base": 289114.33, "taker_buy_quote": 62424.784844 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.2145, "high": 0.2167, "low": 0.2098, "close": 0.2142, "volume": 547087.51, "close_time": 1756094399999, "quote_volume": 116740.062489, "trades": 3127, "taker_buy_base": 249438.62, "taker_buy_quote": 53301.010426 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.2143, "high": 0.215, "low": 0.2055, "close": 0.2055, "volume": 790480.59, "close_time": 1756108799999, "quote_volume": 165857.408209, "trades": 4832, "taker_buy_base": 381097.69, "taker_buy_quote": 80063.949569 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.2057, "high": 0.207, "low": 0.203, "close": 0.2052, "volume": 680071.99, "close_time": 1756123199999, "quote_volume": 139689.407458, "trades": 3715, "taker_buy_base": 379732.12, "taker_buy_quote": 78088.760805 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.2049, "high": 0.2077, "low": 0.2032, "close": 0.205, "volume": 427543.04, "close_time": 1756137599999, "quote_volume": 87859.742687, "trades": 2269, "taker_buy_base": 213625.88, "taker_buy_quote": 43961.173047 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.2051, "high": 0.2063, "low": 0.2, "close": 0.2005, "volume": 733686.4, "close_time": 1756151999999, "quote_volume": 148631.079886, "trades": 3571, "taker_buy_base": 317201.92, "taker_buy_quote": 64317.718435 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.2003, "high": 0.2009, "low": 0.1935, "close": 0.1962, "volume": 931509.77, "close_time": 1756166399999, "quote_volume": 182801.597015, "trades": 5144, "taker_buy_base": 406101.58, "taker_buy_quote": 79915.870478 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.1961, "high": 0.2006, "low": 0.1945, "close": 0.1976, "volume": 2012019.95, "close_time": 1756180799999, "quote_volume": 397546.544131, "trades": 6369, "taker_buy_base": 1036752.03, "taker_buy_quote": 205653.208968 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.1975, "high": 0.2011, "low": 0.1975, "close": 0.2001, "volume": 458515.99, "close_time": 1756195199999, "quote_volume": 91437.659537, "trades": 1684, "taker_buy_base": 286589.9, "taker_buy_quote": 57166.329429 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.2, "high": 0.2022, "low": 0.1987, "close": 0.1994, "volume": 349489.58, "close_time": 1756209599999, "quote_volume": 70047.944167, "trades": 1084, "taker_buy_base": 196616.58, "taker_buy_quote": 39437.217018 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.1995, "high": 0.2049, "low": 0.1981, "close": 0.2013, "volume": 980606.68, "close_time": 1756223999999, "quote_volume": 198493.450053, "trades": 2855, "taker_buy_base": 535167.89, "taker_buy_quote": 108413.255883 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.2013, "high": 0.2058, "low": 0.2005, "close": 0.2053, "volume": 663923.88, "close_time": 1756238399999, "quote_volume": 135278.251978, "trades": 2052, "taker_buy_base": 354935.01, "taker_buy_quote": 72423.011237 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.2053, "high": 0.2067, "low": 0.2035, "close": 0.2051, "volume": 439161.51, "close_time": 1756252799999, "quote_volume": 90095.726212, "trades": 2597, "taker_buy_base": 173038.57, "taker_buy_quote": 35532.608056 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.205, "high": 0.2094, "low": 0.203, "close": 0.2093, "volume": 1208951.82, "close_time": 1756267199999, "quote_volume": 247937.842396, "trades": 2826, "taker_buy_base": 670391.86, "taker_buy_quote": 137570.112016 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.2092, "high": 0.2107, "low": 0.2067, "close": 0.2072, "volume": 442077.59, "close_time": 1756281599999, "quote_volume": 92265.038217, "trades": 1558, "taker_buy_base": 200749.84, "taker_buy_quote": 41926.590172 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.2073, "high": 0.2096, "low": 0.2065, "close": 0.2079, "volume": 488804.93, "close_time": 1756295999999, "quote_volume": 101629.851859, "trades": 1214, "taker_buy_base": 237173.18, "taker_buy_quote": 49386.181476 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.2078, "high": 0.2117, "low": 0.2066, "close": 0.2112, "volume": 728628.15, "close_time": 1756310399999, "quote_volume": 152318.675789, "trades": 2474, "taker_buy_base": 372001.66, "taker_buy_quote": 77743.677327 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.2112, "high": 0.2128, "low": 0.2082, "close": 0.2094, "volume": 686579.2, "close_time": 1756324799999, "quote_volume": 144597.433822, "trades": 2047, "taker_buy_base": 281695.72, "taker_buy_quote": 59369.081145 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.2093, "high": 0.2131, "low": 0.2066, "close": 0.2107, "volume": 718099.08, "close_time": 1756339199999, "quote_volume": 150888.41305, "trades": 2537, "taker_buy_base": 398570.56, "taker_buy_quote": 83835.997683 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.2108, "high": 0.215, "low": 0.2084, "close": 0.2143, "volume": 1125743.8, "close_time": 1756353599999, "quote_volume": 238746.725263, "trades": 3375, "taker_buy_base": 600638.31, "taker_buy_quote": 127512.483334 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.2143, "high": 0.2163, "low": 0.2117, "close": 0.2127, "volume": 531693.93, "close_time": 1756367999999, "quote_volume": 113619.5663, "trades": 1937, "taker_buy_base": 169972.96, "taker_buy_quote": 36369.51106 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.2128, "high": 0.2142, "low": 0.2112, "close": 0.2131, "volume": 457605.68, "close_time": 1756382399999, "quote_volume": 97407.077853, "trades": 1339, "taker_buy_base": 192941.29, "taker_buy_quote": 41067.897232 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.2131, "high": 0.217, "low": 0.2119, "close": 0.2141, "volume": 920854.46, "close_time": 1756396799999, "quote_volume": 197802.4289, "trades": 2951, "taker_buy_base": 438696.14, "taker_buy_quote": 94242.351283 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.2142, "high": 0.215, "low": 0.2088, "close": 0.2088, "volume": 629630.03, "close_time": 1756411199999, "quote_volume": 133198.160264, "trades": 2452, "taker_buy_base": 210738.53, "taker_buy_quote": 44596.341738 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.2087, "high": 0.2159, "low": 0.2085, "close": 0.2155, "volume": 379810.59, "close_time": 1756425599999, "quote_volume": 81172.025311, "trades": 1224, "taker_buy_base": 242974.44, "taker_buy_quote": 51993.295974 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.2156, "high": 0.2156, "low": 0.2113, "close": 0.2129, "volume": 335812.66, "close_time": 1756439999999, "quote_volume": 71596.293201, "trades": 1333, "taker_buy_base": 164974.48, "taker_buy_quote": 35181.977397 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.213, "high": 0.2143, "low": 0.2054, "close": 0.2057, "volume": 804210.83, "close_time": 1756454399999, "quote_volume": 169289.681469, "trades": 1934, "taker_buy_base": 447645.56, "taker_buy_quote": 94443.170081 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.2057, "high": 0.2065, "low": 0.2007, "close": 0.2031, "volume": 1043325.39, "close_time": 1756468799999, "quote_volume": 212300.651628, "trades": 2463, "taker_buy_base": 503280.28, "taker_buy_quote": 102322.788505 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.2032, "high": 0.209, "low": 0.2009, "close": 0.2019, "volume": 1213025.93, "close_time": 1756483199999, "quote_volume": 248323.444721, "trades": 4148, "taker_buy_base": 623449.17, "taker_buy_quote": 127759.193825 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.2022, "high": 0.2022, "low": 0.1975, "close": 0.2006, "volume": 675960.87, "close_time": 1756497599999, "quote_volume": 135109.604919, "trades": 2253, "taker_buy_base": 344461.7, "taker_buy_quote": 68853.936397 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.2007, "high": 0.2041, "low": 0.1981, "close": 0.2036, "volume": 497870.09, "close_time": 1756511999999, "quote_volume": 100334.487257, "trades": 1814, "taker_buy_base": 285814.44, "taker_buy_quote": 57632.784785 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.2036, "high": 0.2077, "low": 0.1994, "close": 0.2072, "volume": 545641.0, "close_time": 1756526399999, "quote_volume": 111179.180752, "trades": 1813, "taker_buy_base": 347937.69, "taker_buy_quote": 70978.536213 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.2073, "high": 0.2083, "low": 0.2059, "close": 0.2081, "volume": 223135.2, "close_time": 1756540799999, "quote_volume": 46164.843141, "trades": 1248, "taker_buy_base": 89113.45, "taker_buy_quote": 18449.518217 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.208, "high": 0.2103, "low": 0.2057, "close": 0.2062, "volume": 656865.09, "close_time": 1756555199999, "quote_volume": 136224.654403, "trades": 2210, "taker_buy_base": 415818.68, "taker_buy_quote": 86337.567418 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.2063, "high": 0.2074, "low": 0.2025, "close": 0.2072, "volume": 503358.5, "close_time": 1756569599999, "quote_volume": 103074.507083, "trades": 2619, "taker_buy_base": 200152.3, "taker_buy_quote": 40992.23598 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.2071, "high": 0.2098, "low": 0.2043, "close": 0.2097, "volume": 684761.55, "close_time": 1756583999999, "quote_volume": 141726.496182, "trades": 4547, "taker_buy_base": 406417.78, "taker_buy_quote": 84263.69017 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.2098, "high": 0.2099, "low": 0.206, "close": 0.2072, "volume": 428744.65, "close_time": 1756598399999, "quote_volume": 89177.080448, "trades": 2295, "taker_buy_base": 188271.64, "taker_buy_quote": 39199.718113 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.2073, "high": 0.212, "low": 0.2067, "close": 0.2108, "volume": 496496.61, "close_time": 1756612799999, "quote_volume": 103977.431723, "trades": 2153, "taker_buy_base": 221557.05, "taker_buy_quote": 46390.722679 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.2109, "high": 0.2111, "low": 0.2069, "close": 0.2069, "volume": 184845.69, "close_time": 1756627199999, "quote_volume": 38513.778113, "trades": 1105, "taker_buy_base": 62717.79, "taker_buy_quote": 13073.466667 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.207, "high": 0.2092, "low": 0.2052, "close": 0.2067, "volume": 247929.95, "close_time": 1756641599999, "quote_volume": 51362.513938, "trades": 1270, "taker_buy_base": 75595.56, "taker_buy_quote": 15689.1018 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.2068, "high": 0.207, "low": 0.2034, "close": 0.2049, "volume": 440331.56, "close_time": 1756655999999, "quote_volume": 90395.041329, "trades": 1893, "taker_buy_base": 167742.6, "taker_buy_quote": 34395.506084 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.2048, "high": 0.2048, "low": 0.2028, "close": 0.2035, "volume": 383344.04, "close_time": 1756670399999, "quote_volume": 78108.116796, "trades": 1485, "taker_buy_base": 174867.68, "taker_buy_quote": 35634.941248 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.2034, "high": 0.2048, "low": 0.1993, "close": 0.1993, "volume": 350967.24, "close_time": 1756684799999, "quote_volume": 71005.350769, "trades": 2035, "taker_buy_base": 146045.21, "taker_buy_quote": 29586.244056 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.1993, "high": 0.1998, "low": 0.1961, "close": 0.1978, "volume": 520269.15, "close_time": 1756699199999, "quote_volume": 102919.582037, "trades": 2791, "taker_buy_base": 243941.83, "taker_buy_quote": 48238.844848 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.1977, "high": 0.204, "low": 0.1954, "close": 0.2039, "volume": 714359.31, "close_time": 1756713599999, "quote_volume": 142186.492033, "trades": 2341, "taker_buy_base": 451831.82, "taker_buy_quote": 90153.39732 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.204, "high": 0.2069, "low": 0.1998, "close": 0.2004, "volume": 565324.76, "close_time": 1756727999999, "quote_volume": 115121.26197, "trades": 2365, "taker_buy_base": 264237.88, "taker_buy_quote": 53856.133632 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.2005, "high": 0.2036, "low": 0.1982, "close": 0.1994, "volume": 1606825.77, "close_time": 1756742399999, "quote_volume": 322658.892203, "trades": 4004, "taker_buy_base": 838090.55, "taker_buy_quote": 168554.179183 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.1995, "high": 0.2008, "low": 0.197, "close": 0.2008, "volume": 475269.3, "close_time": 1756756799999, "quote_volume": 94376.437561, "trades": 1999, "taker_buy_base": 230909.44, "taker_buy_quote": 45894.030122 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.2009, "high": 0.2009, "low": 0.1944, "close": 0.1982, "volume": 543899.3, "close_time": 1756771199999, "quote_volume": 106690.184694, "trades": 1936, "taker_buy_base": 212929.83, "taker_buy_quote": 41805.4178 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.1984, "high": 0.2034, "low": 0.1972, "close": 0.203, "volume": 392435.47, "close_time": 1756785599999, "quote_volume": 78856.312798, "trades": 1444, "taker_buy_base": 202861.23, "taker_buy_quote": 40772.345858 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.203, "high": 0.2039, "low": 0.2002, "close": 0.2007, "volume": 216564.0, "close_time": 1756799999999, "quote_volume": 43839.990973, "trades": 932, "taker_buy_base": 96668.91, "taker_buy_quote": 19599.53305 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.2006, "high": 0.2026, "low": 0.2003, "close": 0.2012, "volume": 251556.47, "close_time": 1756814399999, "quote_volume": 50703.762422, "trades": 1221, "taker_buy_base": 137981.05, "taker_buy_quote": 27812.472397 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.201, "high": 0.204, "low": 0.1969, "close": 0.1986, "volume": 674039.21, "close_time": 1756828799999, "quote_volume": 134864.88908, "trades": 2913, "taker_buy_base": 358668.42, "taker_buy_quote": 71817.974655 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.1987, "high": 0.2023, "low": 0.1985, "close": 0.1992, "volume": 390735.05, "close_time": 1756843199999, "quote_volume": 78137.676911, "trades": 1453, "taker_buy_base": 141914.71, "taker_buy_quote": 28404.406916 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.1993, "high": 0.2022, "low": 0.1989, "close": 0.2001, "volume": 693388.21, "close_time": 1756857599999, "quote_volume": 138807.773031, "trades": 2132, "taker_buy_base": 309776.47, "taker_buy_quote": 61971.97259 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.2001, "high": 0.202, "low": 0.1988, "close": 0.201, "volume": 237409.5, "close_time": 1756871999999, "quote_volume": 47647.607115, "trades": 1192, "taker_buy_base": 116013.69, "taker_buy_quote": 23319.695994 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.2009, "high": 0.2011, "low": 0.1981, "close": 0.199, "volume": 290763.41, "close_time": 1756886399999, "quote_volume": 57960.906936, "trades": 1774, "taker_buy_base": 144438.53, "taker_buy_quote": 28799.215547 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.199, "high": 0.2009, "low": 0.1981, "close": 0.1998, "volume": 269363.67, "close_time": 1756900799999, "quote_volume": 53755.557437, "trades": 1744, "taker_buy_base": 107550.35, "taker_buy_quote": 21480.142338 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.2, "high": 0.2038, "low": 0.1992, "close": 0.203, "volume": 423644.4, "close_time": 1756915199999, "quote_volume": 85446.848093, "trades": 2750, "taker_buy_base": 210560.58, "taker_buy_quote": 42485.3312 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.203, "high": 0.2048, "low": 0.201, "close": 0.2041, "volume": 437891.87, "close_time": 1756929599999, "quote_volume": 88921.544944, "trades": 2970, "taker_buy_base": 178620.15, "taker_buy_quote": 36292.377398 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.204, "high": 0.2045, "low": 0.2024, "close": 0.2027, "volume": 270192.32, "close_time": 1756943999999, "quote_volume": 54987.762011, "trades": 1436, "taker_buy_base": 109293.63, "taker_buy_quote": 22248.755129 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.2026, "high": 0.2039, "low": 0.1984, "close": 0.1985, "volume": 440032.8, "close_time": 1756958399999, "quote_volume": 88663.479055, "trades": 4048, "taker_buy_base": 125223.01, "taker_buy_quote": 25287.30751 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.1984, "high": 0.1986, "low": 0.1933, "close": 0.195, "volume": 979413.03, "close_time": 1756972799999, "quote_volume": 191264.025964, "trades": 4316, "taker_buy_base": 364109.36, "taker_buy_quote": 71227.150437 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.195, "high": 0.1964, "low": 0.1911, "close": 0.1953, "volume": 696642.99, "close_time": 1756987199999, "quote_volume": 135131.579252, "trades": 2407, "taker_buy_base": 264329.55, "taker_buy_quote": 51382.447842 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.1952, "high": 0.1963, "low": 0.1924, "close": 0.1933, "volume": 390317.28, "close_time": 1757001599999, "quote_volume": 75723.400364, "trades": 2438, "taker_buy_base": 215440.88, "taker_buy_quote": 41802.58485 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.1931, "high": 0.1934, "low": 0.1898, "close": 0.1904, "volume": 522390.84, "close_time": 1757015999999, "quote_volume": 99982.286568, "trades": 2678, "taker_buy_base": 236641.1, "taker_buy_quote": 45356.921014 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.1903, "high": 0.1949, "low": 0.1901, "close": 0.1933, "volume": 368560.21, "close_time": 1757030399999, "quote_volume": 71259.572613, "trades": 2149, "taker_buy_base": 237688.45, "taker_buy_quote": 45972.816627 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.1931, "high": 0.1974, "low": 0.1931, "close": 0.1963, "volume": 2032837.97, "close_time": 1757044799999, "quote_volume": 397459.942973, "trades": 8324, "taker_buy_base": 1027327.73, "taker_buy_quote": 201189.433316 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.1962, "high": 0.1997, "low": 0.195, "close": 0.1995, "volume": 373128.85, "close_time": 1757059199999, "quote_volume": 73631.868823, "trades": 1900, "taker_buy_base": 173404.6, "taker_buy_quote": 34263.352728 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.1996, "high": 0.1997, "low": 0.1972, "close": 0.1985, "volume": 460098.24, "close_time": 1757073599999, "quote_volume": 91398.724384, "trades": 2244, "taker_buy_base": 192711.78, "taker_buy_quote": 38283.469694 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.1987, "high": 0.2012, "low": 0.1937, "close": 0.1958, "volume": 1311589.62, "close_time": 1757087999999, "quote_volume": 259435.414142, "trades": 5548, "taker_buy_base": 616831.74, "taker_buy_quote": 122139.850215 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.196, "high": 0.1981, "low": 0.1951, "close": 0.1981, "volume": 361489.56, "close_time": 1757102399999, "quote_volume": 70997.765049, "trades": 1525, "taker_buy_base": 152375.1, "taker_buy_quote": 29937.903218 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.1982, "high": 0.1998, "low": 0.1976, "close": 0.198, "volume": 387792.08, "close_time": 1757116799999, "quote_volume": 77057.595662, "trades": 1994, "taker_buy_base": 184800.55, "taker_buy_quote": 36733.197736 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.198, "high": 0.2005, "low": 0.1971, "close": 0.1984, "volume": 385279.56, "close_time": 1757131199999, "quote_volume": 76750.233084, "trades": 1537, "taker_buy_base": 225116.91, "taker_buy_quote": 44844.006148 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.1982, "high": 0.1983, "low": 0.1958, "close": 0.1962, "volume": 161951.53, "close_time": 1757145599999, "quote_volume": 31841.536768, "trades": 929, "taker_buy_base": 71327.98, "taker_buy_quote": 14033.438057 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.1961, "high": 0.1966, "low": 0.1949, "close": 0.1965, "volume": 128284.96, "close_time": 1757159999999, "quote_volume": 25114.414618, "trades": 722, "taker_buy_base": 57245.98, "taker_buy_quote": 11205.11905 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.1965, "high": 0.2007, "low": 0.1954, "close": 0.1965, "volume": 422484.73, "close_time": 1757174399999, "quote_volume": 83914.642842, "trades": 2045, "taker_buy_base": 259634.29, "taker_buy_quote": 51564.870137 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.1965, "high": 0.1974, "low": 0.1947, "close": 0.1948, "volume": 547166.15, "close_time": 1757188799999, "quote_volume": 107579.848133, "trades": 2040, "taker_buy_base": 200815.62, "taker_buy_quote": 39483.478521 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.1948, "high": 0.1977, "low": 0.1947, "close": 0.1972, "volume": 228419.87, "close_time": 1757203199999, "quote_volume": 44840.661032, "trades": 1218, "taker_buy_base": 114170.97, "taker_buy_quote": 22429.621825 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.1971, "high": 0.2003, "low": 0.1969, "close": 0.1996, "volume": 252419.63, "close_time": 1757217599999, "quote_volume": 50218.843712, "trades": 2114, "taker_buy_base": 97352.69, "taker_buy_quote": 19386.020076 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.1997, "high": 0.2, "low": 0.1966, "close": 0.1968, "volume": 340134.39, "close_time": 1757231999999, "quote_volume": 67534.9319, "trades": 2495, "taker_buy_base": 127062.23, "taker_buy_quote": 25242.19419 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.1968, "high": 0.1988, "low": 0.1955, "close": 0.1975, "volume": 562084.88, "close_time": 1757246399999, "quote_volume": 110699.728155, "trades": 3831, "taker_buy_base": 278451.06, "taker_buy_quote": 54855.711542 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.1975, "high": 0.1982, "low": 0.196, "close": 0.1968, "volume": 661162.86, "close_time": 1757260799999, "quote_volume": 130330.354942, "trades": 3735, "taker_buy_base": 302456.14, "taker_buy_quote": 59605.369205 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.1968, "high": 0.1978, "low": 0.1936, "close": 0.1941, "volume": 870947.93, "close_time": 1757275199999, "quote_volume": 170417.115877, "trades": 3714, "taker_buy_base": 413090.55, "taker_buy_quote": 80992.175009 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.1941, "high": 0.1973, "low": 0.1936, "close": 0.197, "volume": 284116.99, "close_time": 1757289599999, "quote_volume": 55525.739047, "trades": 2208, "taker_buy_base": 137594.34, "taker_buy_quote": 26907.050484 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.1971, "high": 0.2002, "low": 0.1955, "close": 0.1991, "volume": 516019.76, "close_time": 1757303999999, "quote_volume": 101847.532993, "trades": 2673, "taker_buy_base": 306409.38, "taker_buy_quote": 60443.519754 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.1991, "high": 0.1997, "low": 0.1972, "close": 0.1978, "volume": 518013.42, "close_time": 1757318399999, "quote_volume": 102760.11379, "trades": 2179, "taker_buy_base": 261660.38, "taker_buy_quote": 51917.574869 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.198, "high": 0.2075, "low": 0.198, "close": 0.2034, "volume": 2232148.93, "close_time": 1757332799999, "quote_volume": 455915.482807, "trades": 8482, "taker_buy_base": 1251696.32, "taker_buy_quote": 255726.623912 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.2034, "high": 0.2075, "low": 0.2025, "close": 0.2065, "volume": 1014298.79, "close_time": 1757347199999, "quote_volume": 207672.13404, "trades": 4624, "taker_buy_base": 550941.23, "taker_buy_quote": 112761.289431 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.2066, "high": 0.2078, "low": 0.2036, "close": 0.2046, "volume": 1283182.49, "close_time": 1757361599999, "quote_volume": 263975.656527, "trades": 4503, "taker_buy_base": 693371.22, "taker_buy_quote": 142666.110835 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.2047, "high": 0.2057, "low": 0.2027, "close": 0.205, "volume": 382196.53, "close_time": 1757375999999, "quote_volume": 78143.82447, "trades": 1895, "taker_buy_base": 169083.34, "taker_buy_quote": 34534.057262 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.205, "high": 0.21, "low": 0.2049, "close": 0.2098, "volume": 1139223.39, "close_time": 1757390399999, "quote_volume": 235576.757622, "trades": 3253, "taker_buy_base": 562892.53, "taker_buy_quote": 116405.144855 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.2098, "high": 0.2165, "low": 0.2086, "close": 0.2157, "volume": 2731645.7, "close_time": 1757404799999, "quote_volume": 584161.298171, "trades": 7022, "taker_buy_base": 1669412.43, "taker_buy_quote": 357149.488533 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.2158, "high": 0.2237, "low": 0.2144, "close": 0.2178, "volume": 2709896.11, "close_time": 1757419199999, "quote_volume": 594096.171419, "trades": 10358, "taker_buy_base": 1366517.64, "taker_buy_quote": 299558.533297 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.2176, "high": 0.219, "low": 0.2065, "close": 0.2084, "volume": 1931321.87, "close_time": 1757433599999, "quote_volume": 410838.67731, "trades": 6775, "taker_buy_base": 750516.94, "taker_buy_quote": 159376.720026 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.2083, "high": 0.2168, "low": 0.2071, "close": 0.2142, "volume": 1204939.35, "close_time": 1757447999999, "quote_volume": 256052.320398, "trades": 4318, "taker_buy_base": 720068.89, "taker_buy_quote": 152824.456118 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.2142, "high": 0.2312, "low": 0.213, "close": 0.23, "volume": 5615633.18, "close_time": 1757462399999, "quote_volume": 1256979.981939, "trades": 20920, "taker_buy_base": 3183613.46, "taker_buy_quote": 712148.039168 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.2302, "high": 0.2359, "low": 0.2161, "close": 0.2182, "volume": 8462663.86, "close_time": 1757476799999, "quote_volume": 1915342.558687, "trades": 23703, "taker_buy_base": 4102328.0, "taker_buy_quote": 930872.352219 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.2184, "high": 0.2215, "low": 0.2155, "close": 0.2175, "volume": 2253232.57, "close_time": 1757491199999, "quote_volume": 492260.090279, "trades": 8348, "taker_buy_base": 924678.91, "taker_buy_quote": 202130.659245 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.2174, "high": 0.2186, "low": 0.2151, "close": 0.2165, "volume": 1114201.16, "close_time": 1757505599999, "quote_volume": 241656.542471, "trades": 4374, "taker_buy_base": 396192.33, "taker_buy_quote": 85957.116977 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.2166, "high": 0.2209, "low": 0.2159, "close": 0.2184, "volume": 1679483.53, "close_time": 1757519999999, "quote_volume": 367985.354479, "trades": 7061, "taker_buy_base": 767806.63, "taker_buy_quote": 168317.76453 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.2183, "high": 0.2191, "low": 0.2145, "close": 0.2154, "volume": 857301.89, "close_time": 1757534399999, "quote_volume": 185915.852033, "trades": 3676, "taker_buy_base": 447528.01, "taker_buy_quote": 97050.304856 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.2153, "high": 0.2179, "low": 0.215, "close": 0.2179, "volume": 733805.68, "close_time": 1757548799999, "quote_volume": 158690.829274, "trades": 2303, "taker_buy_base": 219162.46, "taker_buy_quote": 47499.809657 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.2178, "high": 0.2201, "low": 0.2171, "close": 0.219, "volume": 417059.94, "close_time": 1757563199999, "quote_volume": 91192.626777, "trades": 1914, "taker_buy_base": 193099.55, "taker_buy_quote": 42237.249822 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.219, "high": 0.2217, "low": 0.2164, "close": 0.2204, "volume": 1213980.62, "close_time": 1757577599999, "quote_volume": 266378.054255, "trades": 4291, "taker_buy_base": 626461.27, "taker_buy_quote": 137586.722633 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.2204, "high": 0.2212, "low": 0.2154, "close": 0.2154, "volume": 1086419.02, "close_time": 1757591999999, "quote_volume": 237283.105047, "trades": 3956, "taker_buy_base": 526754.25, "taker_buy_quote": 115086.641257 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.2154, "high": 0.2179, "low": 0.2128, "close": 0.2155, "volume": 1567786.52, "close_time": 1757606399999, "quote_volume": 337803.298912, "trades": 6306, "taker_buy_base": 737216.18, "taker_buy_quote": 158839.120273 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.2155, "high": 0.2198, "low": 0.2154, "close": 0.2184, "volume": 947739.32, "close_time": 1757620799999, "quote_volume": 206641.732065, "trades": 3040, "taker_buy_base": 515670.42, "taker_buy_quote": 112439.606841 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.2185, "high": 0.2202, "low": 0.2179, "close": 0.2193, "volume": 371993.12, "close_time": 1757635199999, "quote_volume": 81535.56454, "trades": 1631, "taker_buy_base": 224636.03, "taker_buy_quote": 49238.78173 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.2194, "high": 0.2226, "low": 0.2188, "close": 0.2204, "volume": 407787.88, "close_time": 1757649599999, "quote_volume": 90027.055951, "trades": 1821, "taker_buy_base": 201685.48, "taker_buy_quote": 44518.735581 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.2205, "high": 0.2245, "low": 0.2201, "close": 0.2224, "volume": 658453.07, "close_time": 1757663999999, "quote_volume": 146576.589249, "trades": 3279, "taker_buy_base": 324869.33, "taker_buy_quote": 72310.320037 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.2225, "high": 0.2225, "low": 0.2176, "close": 0.2179, "volume": 926006.82, "close_time": 1757678399999, "quote_volume": 203640.830874, "trades": 3209, "taker_buy_base": 369949.9, "taker_buy_quote": 81387.478647 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.2179, "high": 0.2202, "low": 0.2163, "close": 0.2184, "volume": 583642.2, "close_time": 1757692799999, "quote_volume": 127280.936006, "trades": 2603, "taker_buy_base": 262891.12, "taker_buy_quote": 57343.650623 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.2184, "high": 0.2235, "low": 0.2178, "close": 0.2234, "volume": 482039.0, "close_time": 1757707199999, "quote_volume": 106382.099537, "trades": 2605, "taker_buy_base": 235205.62, "taker_buy_quote": 51965.732164 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.2234, "high": 0.2241, "low": 0.2212, "close": 0.2238, "volume": 672839.38, "close_time": 1757721599999, "quote_volume": 149903.292381, "trades": 2069, "taker_buy_base": 317717.82, "taker_buy_quote": 70793.084301 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.2238, "high": 0.2253, "low": 0.2229, "close": 0.2242, "volume": 551609.63, "close_time": 1757735999999, "quote_volume": 123614.45893, "trades": 2378, "taker_buy_base": 311253.34, "taker_buy_quote": 69738.808027 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.2243, "high": 0.2248, "low": 0.2226, "close": 0.2239, "volume": 340046.83, "close_time": 1757750399999, "quote_volume": 76003.006315, "trades": 1379, "taker_buy_base": 121063.9, "taker_buy_quote": 27061.372915 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.2239, "high": 0.2268, "low": 0.2237, "close": 0.2256, "volume": 681121.79, "close_time": 1757764799999, "quote_volume": 153518.732412, "trades": 2209, "taker_buy_base": 245144.28, "taker_buy_quote": 55266.360974 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.2256, "high": 0.2274, "low": 0.2213, "close": 0.2223, "volume": 926738.25, "close_time": 1757779199999, "quote_volume": 207692.293473, "trades": 3795, "taker_buy_base": 411462.17, "taker_buy_quote": 92375.483361 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.2224, "high": 0.2239, "low": 0.2194, "close": 0.2236, "volume": 683059.47, "close_time": 1757793599999, "quote_volume": 151659.367265, "trades": 3377, "taker_buy_base": 313138.02, "taker_buy_quote": 69580.684177 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.2237, "high": 0.2263, "low": 0.2236, "close": 0.2259, "volume": 259981.23, "close_time": 1757807999999, "quote_volume": 58563.822541, "trades": 1359, "taker_buy_base": 141747.45, "taker_buy_quote": 31937.879121 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.2258, "high": 0.2258, "low": 0.2193, "close": 0.22, "volume": 483556.35, "close_time": 1757822399999, "quote_volume": 107567.37458, "trades": 1804, "taker_buy_base": 162994.09, "taker_buy_quote": 36293.761691 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.22, "high": 0.223, "low": 0.2179, "close": 0.2205, "volume": 535144.7, "close_time": 1757836799999, "quote_volume": 118022.249292, "trades": 1477, "taker_buy_base": 225553.49, "taker_buy_quote": 49781.337291 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.2206, "high": 0.221, "low": 0.2153, "close": 0.2154, "volume": 597179.93, "close_time": 1757851199999, "quote_volume": 130159.854084, "trades": 1860, "taker_buy_base": 248738.28, "taker_buy_quote": 54325.411324 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.2155, "high": 0.2167, "low": 0.2108, "close": 0.2128, "volume": 1083876.03, "close_time": 1757865599999, "quote_volume": 231637.355577, "trades": 3571, "taker_buy_base": 459264.88, "taker_buy_quote": 98134.02985 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.2127, "high": 0.2159, "low": 0.2125, "close": 0.214, "volume": 494668.56, "close_time": 1757879999999, "quote_volume": 106103.004133, "trades": 2086, "taker_buy_base": 234637.13, "taker_buy_quote": 50361.90421 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.2139, "high": 0.2157, "low": 0.2125, "close": 0.2133, "volume": 270059.35, "close_time": 1757894399999, "quote_volume": 57855.310718, "trades": 1999, "taker_buy_base": 158289.39, "taker_buy_quote": 33918.330197 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.2132, "high": 0.2152, "low": 0.2112, "close": 0.215, "volume": 305914.02, "close_time": 1757908799999, "quote_volume": 65315.660702, "trades": 2084, "taker_buy_base": 210596.1, "taker_buy_quote": 44981.088253 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.215, "high": 0.2165, "low": 0.209, "close": 0.2099, "volume": 755408.08, "close_time": 1757923199999, "quote_volume": 160147.207842, "trades": 2834, "taker_buy_base": 295440.97, "taker_buy_quote": 62816.022692 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.2098, "high": 0.2098, "low": 0.2049, "close": 0.206, "volume": 995947.66, "close_time": 1757937599999, "quote_volume": 205726.612823, "trades": 3437, "taker_buy_base": 475761.83, "taker_buy_quote": 98308.640929 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.2061, "high": 0.2075, "low": 0.2037, "close": 0.2051, "volume": 634422.91, "close_time": 1757951999999, "quote_volume": 130481.046864, "trades": 3264, "taker_buy_base": 387858.6, "taker_buy_quote": 79801.596107 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.2052, "high": 0.2062, "low": 0.2036, "close": 0.2054, "volume": 475918.99, "close_time": 1757966399999, "quote_volume": 97363.888517, "trades": 2018, "taker_buy_base": 251202.9, "taker_buy_quote": 51410.545791 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.2054, "high": 0.2069, "low": 0.2052, "close": 0.2061, "volume": 201192.91, "close_time": 1757980799999, "quote_volume": 41497.083927, "trades": 1052, "taker_buy_base": 140203.2, "taker_buy_quote": 28917.47349 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.2061, "high": 0.2062, "low": 0.2027, "close": 0.2027, "volume": 2163302.1, "close_time": 1757995199999, "quote_volume": 442778.502669, "trades": 7578, "taker_buy_base": 1121357.57, "taker_buy_quote": 230004.718629 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.2028, "high": 0.2069, "low": 0.2008, "close": 0.2038, "volume": 727628.65, "close_time": 1758009599999, "quote_volume": 148604.315779, "trades": 2403, "taker_buy_base": 420564.71, "taker_buy_quote": 86049.684159 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.2039, "high": 0.2064, "low": 0.2039, "close": 0.2042, "volume": 708708.53, "close_time": 1758023999999, "quote_volume": 145350.353608, "trades": 2988, "taker_buy_base": 294229.91, "taker_buy_quote": 60339.065336 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.2041, "high": 0.2075, "low": 0.2028, "close": 0.2074, "volume": 778414.65, "close_time": 1758038399999, "quote_volume": 159541.695316, "trades": 4084, "taker_buy_base": 350144.4, "taker_buy_quote": 71795.946689 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.2075, "high": 0.2095, "low": 0.2056, "close": 0.2089, "volume": 480801.03, "close_time": 1758052799999, "quote_volume": 99967.166241, "trades": 1656, "taker_buy_base": 272192.21, "taker_buy_quote": 56589.413336 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.2089, "high": 0.2098, "low": 0.2079, "close": 0.208, "volume": 217407.45, "close_time": 1758067199999, "quote_volume": 45410.082157, "trades": 956, "taker_buy_base": 98274.83, "taker_buy_quote": 20532.524037 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.2081, "high": 0.2103, "low": 0.2065, "close": 0.2071, "volume": 299756.53, "close_time": 1758081599999, "quote_volume": 62374.311635, "trades": 1698, "taker_buy_base": 161700.5, "taker_buy_quote": 33650.774652 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.2072, "high": 0.2086, "low": 0.2049, "close": 0.2071, "volume": 578326.82, "close_time": 1758095999999, "quote_volume": 119289.437766, "trades": 1975, "taker_buy_base": 237680.54, "taker_buy_quote": 49018.192337 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.2071, "high": 0.2071, "low": 0.2033, "close": 0.2045, "volume": 398135.49, "close_time": 1758110399999, "quote_volume": 81329.829549, "trades": 1723, "taker_buy_base": 191767.05, "taker_buy_quote": 39169.688133 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.2045, "high": 0.2055, "low": 0.2027, "close": 0.2034, "volume": 331116.22, "close_time": 1758124799999, "quote_volume": 67540.647727, "trades": 1465, "taker_buy_base": 145170.46, "taker_buy_quote": 29622.527907 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.2033, "high": 0.2088, "low": 0.2017, "close": 0.2084, "volume": 917921.29, "close_time": 1758139199999, "quote_volume": 188378.284448, "trades": 4177, "taker_buy_base": 517301.25, "taker_buy_quote": 106177.902731 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.2084, "high": 0.2119, "low": 0.2052, "close": 0.2107, "volume": 1103321.95, "close_time": 1758153599999, "quote_volume": 231464.679569, "trades": 3894, "taker_buy_base": 528772.94, "taker_buy_quote": 111058.624749 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.2108, "high": 0.2136, "low": 0.2105, "close": 0.2131, "volume": 378028.41, "close_time": 1758167999999, "quote_volume": 80087.038607, "trades": 2114, "taker_buy_base": 163462.38, "taker_buy_quote": 34653.524254 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.2131, "high": 0.2132, "low": 0.2084, "close": 0.2097, "volume": 549996.72, "close_time": 1758182399999, "quote_volume": 115818.533233, "trades": 2033, "taker_buy_base": 254137.0, "taker_buy_quote": 53522.234045 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.2096, "high": 0.2115, "low": 0.209, "close": 0.2106, "volume": 397936.6, "close_time": 1758196799999, "quote_volume": 83806.142799, "trades": 1645, "taker_buy_base": 172046.35, "taker_buy_quote": 36240.302612 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.2107, "high": 0.2128, "low": 0.21, "close": 0.2109, "volume": 397567.25, "close_time": 1758211199999, "quote_volume": 84083.793272, "trades": 2724, "taker_buy_base": 196644.76, "taker_buy_quote": 41608.222264 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.2111, "high": 0.213, "low": 0.2097, "close": 0.2104, "volume": 821777.19, "close_time": 1758225599999, "quote_volume": 174126.44253, "trades": 2651, "taker_buy_base": 381059.7, "taker_buy_quote": 80755.531909 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.2104, "high": 0.2136, "low": 0.2099, "close": 0.2115, "volume": 793250.97, "close_time": 1758239999999, "quote_volume": 167864.356053, "trades": 3537, "taker_buy_base": 411175.01, "taker_buy_quote": 87000.957914 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.2114, "high": 0.2135, "low": 0.2077, "close": 0.2079, "volume": 871267.45, "close_time": 1758254399999, "quote_volume": 184207.163256, "trades": 2983, "taker_buy_base": 472320.39, "taker_buy_quote": 100042.228145 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.2079, "high": 0.2083, "low": 0.2052, "close": 0.2068, "volume": 567501.02, "close_time": 1758268799999, "quote_volume": 117450.27527, "trades": 3014, "taker_buy_base": 279839.21, "taker_buy_quote": 57903.108071 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.2067, "high": 0.2072, "low": 0.1998, "close": 0.2, "volume": 1055746.84, "close_time": 1758283199999, "quote_volume": 213638.81788, "trades": 3342, "taker_buy_base": 419382.6, "taker_buy_quote": 84861.882718 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.2001, "high": 0.2033, "low": 0.1987, "close": 0.2001, "volume": 731800.51, "close_time": 1758297599999, "quote_volume": 147090.387296, "trades": 2913, "taker_buy_base": 386632.92, "taker_buy_quote": 77816.769758 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.2002, "high": 0.202, "low": 0.199, "close": 0.1995, "volume": 340316.97, "close_time": 1758311999999, "quote_volume": 68222.251439, "trades": 1452, "taker_buy_base": 164124.31, "taker_buy_quote": 32892.60266 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.1996, "high": 0.2012, "low": 0.1985, "close": 0.2, "volume": 333966.73, "close_time": 1758326399999, "quote_volume": 66776.251191, "trades": 1689, "taker_buy_base": 175303.93, "taker_buy_quote": 35066.397805 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1999, "high": 0.2004, "low": 0.1977, "close": 0.2, "volume": 296466.75, "close_time": 1758340799999, "quote_volume": 59059.525164, "trades": 1311, "taker_buy_base": 139138.19, "taker_buy_quote": 27733.646803 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.1998, "high": 0.2028, "low": 0.1994, "close": 0.2023, "volume": 350941.34, "close_time": 1758355199999, "quote_volume": 70781.984532, "trades": 1093, "taker_buy_base": 239558.71, "taker_buy_quote": 48332.328264 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.2023, "high": 0.2023, "low": 0.1994, "close": 0.2015, "volume": 355075.6, "close_time": 1758369599999, "quote_volume": 71277.918493, "trades": 1118, "taker_buy_base": 172576.73, "taker_buy_quote": 34638.837737 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.2015, "high": 0.204, "low": 0.2003, "close": 0.2029, "volume": 600537.44, "close_time": 1758383999999, "quote_volume": 121363.206728, "trades": 1532, "taker_buy_base": 262009.65, "taker_buy_quote": 52986.478909 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.2029, "high": 0.2037, "low": 0.2006, "close": 0.2009, "volume": 213965.9, "close_time": 1758398399999, "quote_volume": 43258.006963, "trades": 950, "taker_buy_base": 98434.59, "taker_buy_quote": 19901.721264 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.2008, "high": 0.2039, "low": 0.2004, "close": 0.2008, "volume": 465301.48, "close_time": 1758412799999, "quote_volume": 94053.815312, "trades": 2367, "taker_buy_base": 208599.4, "taker_buy_quote": 42211.533442 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.2008, "high": 0.2032, "low": 0.2, "close": 0.2031, "volume": 400099.08, "close_time": 1758427199999, "quote_volume": 80541.176417, "trades": 2750, "taker_buy_base": 185461.27, "taker_buy_quote": 37362.72166 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.2031, "high": 0.2045, "low": 0.2016, "close": 0.2036, "volume": 921366.44, "close_time": 1758441599999, "quote_volume": 187119.328835, "trades": 2834, "taker_buy_base": 490825.8, "taker_buy_quote": 99679.178752 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.2036, "high": 0.2037, "low": 0.1974, "close": 0.1991, "volume": 824188.96, "close_time": 1758455999999, "quote_volume": 164727.456133, "trades": 2547, "taker_buy_base": 363441.34, "taker_buy_quote": 72646.137218 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.1991, "high": 0.2013, "low": 0.199, "close": 0.1994, "volume": 646401.53, "close_time": 1758470399999, "quote_volume": 129447.408654, "trades": 1624, "taker_buy_base": 347450.19, "taker_buy_quote": 69605.325627 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.1995, "high": 0.2013, "low": 0.1985, "close": 0.1994, "volume": 794205.0, "close_time": 1758484799999, "quote_volume": 158749.742502, "trades": 2388, "taker_buy_base": 402676.98, "taker_buy_quote": 80517.325409 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.1994, "high": 0.1994, "low": 0.1971, "close": 0.1976, "volume": 403062.26, "close_time": 1758499199999, "quote_volume": 79886.817188, "trades": 1321, "taker_buy_base": 127971.65, "taker_buy_quote": 25388.43958 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.1976, "high": 0.1987, "low": 0.1911, "close": 0.1922, "volume": 1745529.28, "close_time": 1758513599999, "quote_volume": 339863.398508, "trades": 4280, "taker_buy_base": 747004.72, "taker_buy_quote": 145316.551269 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.1921, "high": 0.1964, "low": 0.1745, "close": 0.183, "volume": 3456507.63, "close_time": 1758527999999, "quote_volume": 640852.342895, "trades": 8871, "taker_buy_base": 1670603.57, "taker_buy_quote": 310906.362698 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.183, "high": 0.1846, "low": 0.1797, "close": 0.1801, "volume": 1185035.04, "close_time": 1758542399999, "quote_volume": 215651.172635, "trades": 4764, "taker_buy_base": 371799.12, "taker_buy_quote": 67705.318101 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.1801, "high": 0.1844, "low": 0.1797, "close": 0.1823, "volume": 789213.83, "close_time": 1758556799999, "quote_volume": 143916.675211, "trades": 3617, "taker_buy_base": 506956.9, "taker_buy_quote": 92424.056601 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.1821, "high": 0.1845, "low": 0.1813, "close": 0.1816, "volume": 769526.75, "close_time": 1758571199999, "quote_volume": 140857.771498, "trades": 2723, "taker_buy_base": 340980.83, "taker_buy_quote": 62350.628453 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.1815, "high": 0.1855, "low": 0.1814, "close": 0.1838, "volume": 315995.92, "close_time": 1758585599999, "quote_volume": 57958.731456, "trades": 977, "taker_buy_base": 194920.8, "taker_buy_quote": 35780.802424 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.1837, "high": 0.1838, "low": 0.1788, "close": 0.1816, "volume": 495675.07, "close_time": 1758599999999, "quote_volume": 89687.882047, "trades": 1523, "taker_buy_base": 190487.5, "taker_buy_quote": 34477.751038 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.1817, "high": 0.1835, "low": 0.1797, "close": 0.1832, "volume": 423548.02, "close_time": 1758614399999, "quote_volume": 76818.392549, "trades": 1254, "taker_buy_base": 246496.1, "taker_buy_quote": 44730.166137 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.1833, "high": 0.1845, "low": 0.1826, "close": 0.1841, "volume": 420990.23, "close_time": 1758628799999, "quote_volume": 77263.742556, "trades": 1205, "taker_buy_base": 207835.01, "taker_buy_quote": 38157.983722 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.184, "high": 0.189, "low": 0.1833, "close": 0.1875, "volume": 1598057.11, "close_time": 1758643199999, "quote_volume": 298222.922925, "trades": 3272, "taker_buy_base": 918425.95, "taker_buy_quote": 171362.63281 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.1876, "high": 0.189, "low": 0.1842, "close": 0.1848, "volume": 587628.63, "close_time": 1758657599999, "quote_volume": 109592.494177, "trades": 2173, "taker_buy_base": 234022.18, "taker_buy_quote": 43635.742903 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.1849, "high": 0.1874, "low": 0.1843, "close": 0.1846, "volume": 294722.41, "close_time": 1758671999999, "quote_volume": 54695.249386, "trades": 1148, "taker_buy_base": 115876.3, "taker_buy_quote": 21532.938087 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.1847, "high": 0.1863, "low": 0.182, "close": 0.1833, "volume": 361314.11, "close_time": 1758686399999, "quote_volume": 66621.417524, "trades": 2110, "taker_buy_base": 155948.83, "taker_buy_quote": 28779.051408 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.1832, "high": 0.1866, "low": 0.1813, "close": 0.1862, "volume": 635956.42, "close_time": 1758700799999, "quote_volume": 117268.441407, "trades": 2126, "taker_buy_base": 352795.72, "taker_buy_quote": 65155.613283 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.1863, "high": 0.1888, "low": 0.1856, "close": 0.1881, "volume": 287964.21, "close_time": 1758715199999, "quote_volume": 53946.335485, "trades": 1178, "taker_buy_base": 167379.08, "taker_buy_quote": 31360.839502 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.1883, "high": 0.19, "low": 0.1872, "close": 0.1882, "volume": 560818.01, "close_time": 1758729599999, "quote_volume": 105735.476685, "trades": 1929, "taker_buy_base": 268294.99, "taker_buy_quote": 50582.588512 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.1883, "high": 0.1892, "low": 0.1873, "close": 0.1882, "volume": 463674.16, "close_time": 1758743999999, "quote_volume": 87375.984661, "trades": 1233, "taker_buy_base": 286844.22, "taker_buy_quote": 54086.235767 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.1881, "high": 0.1882, "low": 0.1849, "close": 0.1865, "volume": 420384.04, "close_time": 1758758399999, "quote_volume": 78526.873049, "trades": 1290, "taker_buy_base": 145241.87, "taker_buy_quote": 27097.1919 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1863, "high": 0.1866, "low": 0.183, "close": 0.1841, "volume": 653626.68, "close_time": 1758772799999, "quote_volume": 120774.431301, "trades": 2066, "taker_buy_base": 280161.64, "taker_buy_quote": 51797.199623 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.1842, "high": 0.1848, "low": 0.1807, "close": 0.1813, "volume": 873873.19, "close_time": 1758787199999, "quote_volume": 159244.875228, "trades": 3378, "taker_buy_base": 327407.86, "taker_buy_quote": 59744.988982 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.1814, "high": 0.184, "low": 0.1808, "close": 0.1813, "volume": 639171.78, "close_time": 1758801599999, "quote_volume": 116489.157217, "trades": 2321, "taker_buy_base": 306546.36, "taker_buy_quote": 55907.466784 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.1814, "high": 0.1852, "low": 0.1788, "close": 0.1823, "volume": 1425949.83, "close_time": 1758815999999, "quote_volume": 259762.173033, "trades": 3289, "taker_buy_base": 741106.54, "taker_buy_quote": 135050.095975 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.1822, "high": 0.1829, "low": 0.1737, "close": 0.1786, "volume": 1436021.27, "close_time": 1758830399999, "quote_volume": 255825.408006, "trades": 3423, "taker_buy_base": 686073.03, "taker_buy_quote": 122277.84356 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.1787, "high": 0.1788, "low": 0.1751, "close": 0.1763, "volume": 278516.86, "close_time": 1758844799999, "quote_volume": 49200.854699, "trades": 1054, "taker_buy_base": 137922.03, "taker_buy_quote": 24391.524658 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.1763, "high": 0.1799, "low": 0.1763, "close": 0.1799, "volume": 229731.57, "close_time": 1758859199999, "quote_volume": 41076.114435, "trades": 1275, "taker_buy_base": 137968.43, "taker_buy_quote": 24687.871366 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.1798, "high": 0.1818, "low": 0.178, "close": 0.1796, "volume": 572405.93, "close_time": 1758873599999, "quote_volume": 102753.117407, "trades": 1657, "taker_buy_base": 304088.68, "taker_buy_quote": 54634.341782 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.1797, "high": 0.1814, "low": 0.1778, "close": 0.1794, "volume": 636714.49, "close_time": 1758887999999, "quote_volume": 114670.48793, "trades": 1440, "taker_buy_base": 256011.6, "taker_buy_quote": 46082.103912 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.1792, "high": 0.1818, "low": 0.1769, "close": 0.1801, "volume": 556987.75, "close_time": 1758902399999, "quote_volume": 100045.215272, "trades": 2081, "taker_buy_base": 287766.82, "taker_buy_quote": 51777.416931 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.1802, "high": 0.1862, "low": 0.1802, "close": 0.1842, "volume": 662044.05, "close_time": 1758916799999, "quote_volume": 121562.895305, "trades": 2089, "taker_buy_base": 393970.41, "taker_buy_quote": 72371.715715 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.1842, "high": 0.1852, "low": 0.1834, "close": 0.184, "volume": 240682.86, "close_time": 1758931199999, "quote_volume": 44328.083779, "trades": 689, "taker_buy_base": 131520.76, "taker_buy_quote": 24240.195892 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.184, "high": 0.1844, "low": 0.1825, "close": 0.1839, "volume": 90000.87, "close_time": 1758945599999, "quote_volume": 16513.115167, "trades": 609, "taker_buy_base": 52548.05, "taker_buy_quote": 9641.341016 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.1838, "high": 0.1839, "low": 0.1821, "close": 0.1821, "volume": 132380.75, "close_time": 1758959999999, "quote_volume": 24225.658562, "trades": 863, "taker_buy_base": 62323.83, "taker_buy_quote": 11408.373744 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.1821, "high": 0.1862, "low": 0.1808, "close": 0.1854, "volume": 468683.62, "close_time": 1758974399999, "quote_volume": 86068.233571, "trades": 1125, "taker_buy_base": 257154.39, "taker_buy_quote": 47229.994404 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.1854, "high": 0.1866, "low": 0.1832, "close": 0.1861, "volume": 417056.74, "close_time": 1758988799999, "quote_volume": 76927.571962, "trades": 1408, "taker_buy_base": 178444.04, "taker_buy_quote": 32955.565521 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.1861, "high": 0.1864, "low": 0.1832, "close": 0.1862, "volume": 463400.05, "close_time": 1759003199999, "quote_volume": 85630.751579, "trades": 1874, "taker_buy_base": 258770.65, "taker_buy_quote": 47769.690423 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.1862, "high": 0.1873, "low": 0.1838, "close": 0.1861, "volume": 321313.12, "close_time": 1759017599999, "quote_volume": 59698.552231, "trades": 1136, "taker_buy_base": 167070.26, "taker_buy_quote": 31054.442811 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.1862, "high": 0.1862, "low": 0.1834, "close": 0.1846, "volume": 308553.0, "close_time": 1759031999999, "quote_volume": 56898.891025, "trades": 952, "taker_buy_base": 103163.53, "taker_buy_quote": 19018.598692 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.1846, "high": 0.1846, "low": 0.1817, "close": 0.1825, "volume": 142256.61, "close_time": 1759046399999, "quote_volume": 26023.928674, "trades": 1288, "taker_buy_base": 61877.54, "taker_buy_quote": 11323.714378 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.1826, "high": 0.1829, "low": 0.18, "close": 0.1821, "volume": 509770.93, "close_time": 1759060799999, "quote_volume": 92443.079656, "trades": 3068, "taker_buy_base": 328950.37, "taker_buy_quote": 59661.87198 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.182, "high": 0.1845, "low": 0.1802, "close": 0.184, "volume": 205316.03, "close_time": 1759075199999, "quote_volume": 37550.162882, "trades": 1118, "taker_buy_base": 58305.05, "taker_buy_quote": 10650.534986 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.184, "high": 0.1854, "low": 0.1836, "close": 0.1851, "volume": 215031.52, "close_time": 1759089599999, "quote_volume": 39671.524586, "trades": 847, "taker_buy_base": 104918.8, "taker_buy_quote": 19371.118233 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.1852, "high": 0.1893, "low": 0.1849, "close": 0.1891, "volume": 342825.48, "close_time": 1759103999999, "quote_volume": 64036.523579, "trades": 1202, "taker_buy_base": 155590.26, "taker_buy_quote": 29096.26165 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1891, "high": 0.1892, "low": 0.1875, "close": 0.1887, "volume": 320511.5, "close_time": 1759118399999, "quote_volume": 60323.097875, "trades": 832, "taker_buy_base": 124779.83, "taker_buy_quote": 23480.797658 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.1887, "high": 0.1894, "low": 0.1858, "close": 0.1867, "volume": 215004.04, "close_time": 1759132799999, "quote_volume": 40282.667271, "trades": 849, "taker_buy_base": 77256.49, "taker_buy_quote": 14476.325628 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.1868, "high": 0.1886, "low": 0.1852, "close": 0.1865, "volume": 300991.12, "close_time": 1759147199999, "quote_volume": 56334.820712, "trades": 1036, "taker_buy_base": 132394.15, "taker_buy_quote": 24767.61575 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.1864, "high": 0.193, "low": 0.1833, "close": 0.1913, "volume": 1249622.77, "close_time": 1759161599999, "quote_volume": 236772.172398, "trades": 3327, "taker_buy_base": 711567.99, "taker_buy_quote": 134999.020159 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.1913, "high": 0.1917, "low": 0.1863, "close": 0.1889, "volume": 947648.14, "close_time": 1759175999999, "quote_volume": 178508.839978, "trades": 1951, "taker_buy_base": 425472.95, "taker_buy_quote": 80130.543587 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.189, "high": 0.1907, "low": 0.1879, "close": 0.188, "volume": 744395.68, "close_time": 1759190399999, "quote_volume": 141218.643231, "trades": 1266, "taker_buy_base": 494181.23, "taker_buy_quote": 93849.828748 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.1879, "high": 0.1886, "low": 0.1843, "close": 0.1849, "volume": 816363.87, "close_time": 1759204799999, "quote_volume": 152079.641006, "trades": 1791, "taker_buy_base": 461462.21, "taker_buy_quote": 85949.485402 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.1849, "high": 0.188, "low": 0.1849, "close": 0.1859, "volume": 557334.42, "close_time": 1759219199999, "quote_volume": 103848.414582, "trades": 1521, "taker_buy_base": 330569.75, "taker_buy_quote": 61623.276784 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.1858, "high": 0.1864, "low": 0.1834, "close": 0.1852, "volume": 339735.6, "close_time": 1759233599999, "quote_volume": 62807.588907, "trades": 1100, "taker_buy_base": 214444.85, "taker_buy_quote": 39684.293954 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.185, "high": 0.1858, "low": 0.1812, "close": 0.1823, "volume": 641117.31, "close_time": 1759247999999, "quote_volume": 117756.263107, "trades": 1949, "taker_buy_base": 298818.09, "taker_buy_quote": 54967.211275 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.1822, "high": 0.1894, "low": 0.1813, "close": 0.1892, "volume": 836846.18, "close_time": 1759262399999, "quote_volume": 154693.20338, "trades": 2503, "taker_buy_base": 509590.56, "taker_buy_quote": 94250.340544 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.1893, "high": 0.1906, "low": 0.1858, "close": 0.1872, "volume": 558061.95, "close_time": 1759276799999, "quote_volume": 105157.811306, "trades": 1833, "taker_buy_base": 262891.94, "taker_buy_quote": 49557.496971 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1873, "high": 0.1876, "low": 0.184, "close": 0.1845, "volume": 404093.28, "close_time": 1759291199999, "quote_volume": 75231.984477, "trades": 1046, "taker_buy_base": 196966.08, "taker_buy_quote": 36718.634739 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.1845, "high": 0.1876, "low": 0.1844, "close": 0.1868, "volume": 459552.76, "close_time": 1759305599999, "quote_volume": 85486.44307, "trades": 1324, "taker_buy_base": 235601.97, "taker_buy_quote": 43824.969911 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.1867, "high": 0.1938, "low": 0.1866, "close": 0.1918, "volume": 903911.27, "close_time": 1759319999999, "quote_volume": 172817.865122, "trades": 2453, "taker_buy_base": 463009.48, "taker_buy_quote": 88274.21605 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.1917, "high": 0.1942, "low": 0.1906, "close": 0.194, "volume": 941393.66, "close_time": 1759334399999, "quote_volume": 181093.432368, "trades": 2173, "taker_buy_base": 552288.17, "taker_buy_quote": 106312.617987 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.1939, "high": 0.1952, "low": 0.1916, "close": 0.1933, "volume": 876422.5, "close_time": 1759348799999, "quote_volume": 169610.204344, "trades": 2596, "taker_buy_base": 331408.5, "taker_buy_quote": 64144.180527 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.1932, "high": 0.1958, "low": 0.1932, "close": 0.1956, "volume": 537790.09, "close_time": 1759363199999, "quote_volume": 104571.846823, "trades": 1769, "taker_buy_base": 243370.13, "taker_buy_quote": 47350.095438 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1958, "high": 0.1992, "low": 0.1957, "close": 0.1982, "volume": 522867.94, "close_time": 1759377599999, "quote_volume": 103437.291411, "trades": 1774, "taker_buy_base": 229220.05, "taker_buy_quote": 45328.673402 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.1982, "high": 0.2006, "low": 0.1972, "close": 0.1987, "volume": 602216.69, "close_time": 1759391999999, "quote_volume": 119912.184671, "trades": 2197, "taker_buy_base": 334985.06, "taker_buy_quote": 66699.678018 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.1988, "high": 0.2028, "low": 0.1981, "close": 0.1995, "volume": 1008895.38, "close_time": 1759406399999, "quote_volume": 201502.336474, "trades": 2000, "taker_buy_base": 464979.53, "taker_buy_quote": 93051.848123 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.1994, "high": 0.2013, "low": 0.1966, "close": 0.1987, "volume": 895167.07, "close_time": 1759420799999, "quote_volume": 178021.482269, "trades": 2537, "taker_buy_base": 359247.58, "taker_buy_quote": 71516.769661 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.1987, "high": 0.2025, "low": 0.1986, "close": 0.2008, "volume": 754844.83, "close_time": 1759435199999, "quote_volume": 151476.030709, "trades": 2183, "taker_buy_base": 309061.85, "taker_buy_quote": 62019.103347 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.2006, "high": 0.2015, "low": 0.1958, "close": 0.197, "volume": 1475039.31, "close_time": 1759449599999, "quote_volume": 292766.461934, "trades": 2691, "taker_buy_base": 801503.06, "taker_buy_quote": 159069.005609 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1971, "high": 0.1985, "low": 0.1948, "close": 0.1966, "volume": 695078.44, "close_time": 1759463999999, "quote_volume": 136394.287064, "trades": 1552, "taker_buy_base": 373783.72, "taker_buy_quote": 73351.407158 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.1965, "high": 0.1983, "low": 0.1957, "close": 0.1962, "volume": 272654.32, "close_time": 1759478399999, "quote_volume": 53739.933085, "trades": 763, "taker_buy_base": 141327.64, "taker_buy_quote": 27850.865168 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.1961, "high": 0.1963, "low": 0.1944, "close": 0.1954, "volume": 427260.97, "close_time": 1759492799999, "quote_volume": 83487.510606, "trades": 1491, "taker_buy_base": 191310.93, "taker_buy_quote": 37419.907468 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.1954, "high": 0.1991, "low": 0.1941, "close": 0.1991, "volume": 404945.17, "close_time": 1759507199999, "quote_volume": 79349.853671, "trades": 1685, "taker_buy_base": 208214.93, "taker_buy_quote": 40804.726526 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.1992, "high": 0.2019, "low": 0.1959, "close": 0.199, "volume": 950023.26, "close_time": 1759521599999, "quote_volume": 188944.113188, "trades": 2511, "taker_buy_base": 448842.88, "taker_buy_quote": 89280.429691 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.1991, "high": 0.2006, "low": 0.1976, "close": 0.1988, "volume": 337231.44, "close_time": 1759535999999, "quote_volume": 67231.904319, "trades": 1134, "taker_buy_base": 198185.14, "taker_buy_quote": 39571.264625 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.199, "high": 0.1991, "low": 0.1954, "close": 0.196, "volume": 206196.05, "close_time": 1759550399999, "quote_volume": 40559.862578, "trades": 894, "taker_buy_base": 94429.28, "taker_buy_quote": 18569.871558 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.196, "high": 0.1968, "low": 0.1952, "close": 0.196, "volume": 255386.15, "close_time": 1759564799999, "quote_volume": 50019.456331, "trades": 1176, "taker_buy_base": 110735.66, "taker_buy_quote": 21698.868597 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.1961, "high": 0.1963, "low": 0.193, "close": 0.1939, "volume": 307091.09, "close_time": 1759579199999, "quote_volume": 59647.752281, "trades": 1030, "taker_buy_base": 150117.56, "taker_buy_quote": 29140.513447 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.1939, "high": 0.1955, "low": 0.1907, "close": 0.1914, "volume": 460514.29, "close_time": 1759593599999, "quote_volume": 88765.689183, "trades": 2101, "taker_buy_base": 231143.02, "taker_buy_quote": 44528.809848 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.1914, "high": 0.1929, "low": 0.1908, "close": 0.1924, "volume": 204092.04, "close_time": 1759607999999, "quote_volume": 39191.37422, "trades": 953, "taker_buy_base": 98169.93, "taker_buy_quote": 18857.489621 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.1924, "high": 0.1942, "low": 0.1924, "close": 0.1939, "volume": 102061.63, "close_time": 1759622399999, "quote_volume": 19736.063468, "trades": 625, "taker_buy_base": 45397.57, "taker_buy_quote": 8777.702069 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.1938, "high": 0.1964, "low": 0.1916, "close": 0.1951, "volume": 290809.46, "close_time": 1759636799999, "quote_volume": 56345.983196, "trades": 1017, "taker_buy_base": 151009.63, "taker_buy_quote": 29272.46807 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.1951, "high": 0.1986, "low": 0.1947, "close": 0.1984, "volume": 666070.63, "close_time": 1759651199999, "quote_volume": 130881.616988, "trades": 2977, "taker_buy_base": 370882.92, "taker_buy_quote": 72853.737094 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.1985, "high": 0.1987, "low": 0.194, "close": 0.1952, "volume": 593233.84, "close_time": 1759665599999, "quote_volume": 116296.210289, "trades": 1691, "taker_buy_base": 242701.22, "taker_buy_quote": 47603.338744 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.1951, "high": 0.1954, "low": 0.1933, "close": 0.1943, "volume": 313548.7, "close_time": 1759679999999, "quote_volume": 60999.302528, "trades": 916, "taker_buy_base": 169888.27, "taker_buy_quote": 33058.43444 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.1944, "high": 0.1947, "low": 0.1902, "close": 0.1905, "volume": 724023.62, "close_time": 1759694399999, "quote_volume": 139054.086325, "trades": 2720, "taker_buy_base": 453839.8, "taker_buy_quote": 87139.436677 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.1904, "high": 0.1919, "low": 0.1896, "close": 0.1908, "volume": 292182.16, "close_time": 1759708799999, "quote_volume": 55671.693608, "trades": 1020, "taker_buy_base": 160284.27, "taker_buy_quote": 30540.534281 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1909, "high": 0.1928, "low": 0.19, "close": 0.1915, "volume": 435272.73, "close_time": 1759723199999, "quote_volume": 83356.19573, "trades": 1364, "taker_buy_base": 200585.46, "taker_buy_quote": 38437.071808 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.1915, "high": 0.1935, "low": 0.1906, "close": 0.1913, "volume": 202414.57, "close_time": 1759737599999, "quote_volume": 38850.832474, "trades": 975, "taker_buy_base": 85615.2, "taker_buy_quote": 16445.381989 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.1914, "high": 0.1939, "low": 0.1912, "close": 0.1929, "volume": 240514.77, "close_time": 1759751999999, "quote_volume": 46252.769989, "trades": 900, "taker_buy_base": 111704.39, "taker_buy_quote": 21494.093174 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.193, "high": 0.1985, "low": 0.193, "close": 0.1962, "volume": 926204.04, "close_time": 1759766399999, "quote_volume": 181295.454584, "trades": 2542, "taker_buy_base": 452277.47, "taker_buy_quote": 88638.888672 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.1961, "high": 0.2015, "low": 0.1951, "close": 0.2004, "volume": 2364746.86, "close_time": 1759780799999, "quote_volume": 471342.423209, "trades": 3480, "taker_buy_base": 1637372.84, "taker_buy_quote": 326840.310356 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.2004, "high": 0.203, "low": 0.1981, "close": 0.1984, "volume": 836956.15, "close_time": 1759795199999, "quote_volume": 167669.602157, "trades": 2596, "taker_buy_base": 318494.38, "taker_buy_quote": 63919.460974 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1984, "high": 0.199, "low": 0.1968, "close": 0.1979, "volume": 292398.36, "close_time": 1759809599999, "quote_volume": 57861.018349, "trades": 1142, "taker_buy_base": 144525.1, "taker_buy_quote": 28602.160491 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.1979, "high": 0.1997, "low": 0.1953, "close": 0.1958, "volume": 281578.41, "close_time": 1759823999999, "quote_volume": 55432.236733, "trades": 1350, "taker_buy_base": 135544.7, "taker_buy_quote": 26684.595085 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.1957, "high": 0.1971, "low": 0.1935, "close": 0.1971, "volume": 357277.36, "close_time": 1759838399999, "quote_volume": 69892.187814, "trades": 1298, "taker_buy_base": 175649.9, "taker_buy_quote": 34376.941681 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.1971, "high": 0.1976, "low": 0.1827, "close": 0.1841, "volume": 2874011.22, "close_time": 1759852799999, "quote_volume": 540491.622874, "trades": 6465, "taker_buy_base": 1574664.27, "taker_buy_quote": 295589.616302 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.1841, "high": 0.1867, "low": 0.183, "close": 0.1836, "volume": 1123952.57, "close_time": 1759867199999, "quote_volume": 207496.766993, "trades": 3546, "taker_buy_base": 485627.85, "taker_buy_quote": 89516.211486 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.1836, "high": 0.1852, "low": 0.1831, "close": 0.1835, "volume": 868859.97, "close_time": 1759881599999, "quote_volume": 160134.501802, "trades": 2285, "taker_buy_base": 460699.04, "taker_buy_quote": 84911.038685 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1835, "high": 0.1862, "low": 0.1826, "close": 0.1837, "volume": 307115.21, "close_time": 1759895999999, "quote_volume": 56646.761557, "trades": 1383, "taker_buy_base": 149032.04, "taker_buy_quote": 27463.041366 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.1836, "high": 0.1863, "low": 0.1829, "close": 0.1863, "volume": 448632.77, "close_time": 1759910399999, "quote_volume": 83033.913519, "trades": 1377, "taker_buy_base": 230881.3, "taker_buy_quote": 42760.417693 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.1864, "high": 0.1873, "low": 0.1835, "close": 0.1848, "volume": 497798.11, "close_time": 1759924799999, "quote_volume": 92431.681756, "trades": 1918, "taker_buy_base": 215199.28, "taker_buy_quote": 39955.04645 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.1847, "high": 0.1869, "low": 0.1833, "close": 0.1862, "volume": 423583.49, "close_time": 1759939199999, "quote_volume": 78447.382709, "trades": 2110, "taker_buy_base": 158668.46, "taker_buy_quote": 29433.544716 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.1862, "high": 0.1902, "low": 0.1862, "close": 0.1892, "volume": 392083.77, "close_time": 1759953599999, "quote_volume": 73885.705711, "trades": 2459, "taker_buy_base": 123749.29, "taker_buy_quote": 23324.052677 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.1892, "high": 0.1899, "low": 0.1884, "close": 0.1887, "volume": 133679.69, "close_time": 1759967999999, "quote_volume": 25288.529918, "trades": 786, "taker_buy_base": 56591.73, "taker_buy_quote": 10709.977636 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1887, "high": 0.1891, "low": 0.1835, "close": 0.1859, "volume": 413860.31, "close_time": 1759982399999, "quote_volume": 77148.734283, "trades": 1784, "taker_buy_base": 188663.49, "taker_buy_quote": 35193.046317 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.1858, "high": 0.1865, "low": 0.1839, "close": 0.1843, "volume": 226207.17, "close_time": 1759996799999, "quote_volume": 41910.94265, "trades": 1362, "taker_buy_base": 122936.61, "taker_buy_quote": 22789.771284 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.1842, "high": 0.1843, "low": 0.1802, "close": 0.1825, "volume": 663735.7, "close_time": 1760011199999, "quote_volume": 120764.252087, "trades": 2407, "taker_buy_base": 247213.7, "taker_buy_quote": 44977.202853 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.1825, "high": 0.1846, "low": 0.1795, "close": 0.1808, "volume": 943081.73, "close_time": 1760025599999, "quote_volume": 171445.126398, "trades": 2860, "taker_buy_base": 426296.82, "taker_buy_quote": 77586.675992 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.1808, "high": 0.1847, "low": 0.1799, "close": 0.1833, "volume": 867932.93, "close_time": 1760039999999, "quote_volume": 158540.882387, "trades": 2634, "taker_buy_base": 536642.76, "taker_buy_quote": 98000.653323 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.1833, "high": 0.1861, "low": 0.183, "close": 0.1853, "volume": 234128.74, "close_time": 1760054399999, "quote_volume": 43198.041013, "trades": 1102, "taker_buy_base": 128887.25, "taker_buy_quote": 23768.210265 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1853, "high": 0.1869, "low": 0.1834, "close": 0.1851, "volume": 460316.69, "close_time": 1760068799999, "quote_volume": 85436.663812, "trades": 1577, "taker_buy_base": 147802.84, "taker_buy_quote": 27437.424667 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.185, "high": 0.187, "low": 0.1836, "close": 0.1838, "volume": 541765.93, "close_time": 1760083199999, "quote_volume": 100259.389865, "trades": 2461, "taker_buy_base": 284345.82, "taker_buy_quote": 52629.942992 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.1838, "high": 0.1868, "low": 0.1834, "close": 0.1864, "volume": 386215.33, "close_time": 1760097599999, "quote_volume": 71430.501319, "trades": 1342, "taker_buy_base": 188224.09, "taker_buy_quote": 34788.882385 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.1865, "high": 0.1877, "low": 0.178, "close": 0.1796, "volume": 1184342.01, "close_time": 1760111999999, "quote_volume": 216148.730818, "trades": 4794, "taker_buy_base": 518190.12, "taker_buy_quote": 94543.028207 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.1795, "high": 0.1813, "low": 0.1722, "close": 0.1735, "volume": 2574365.9, "close_time": 1760126399999, "quote_volume": 454978.104497, "trades": 6868, "taker_buy_base": 1197199.3, "taker_buy_quote": 211415.48946 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.1734, "high": 0.1742, "low": 0.055, "close": 0.1315, "volume": 13154511.58, "close_time": 1760140799999, "quote_volume": 1747052.764418, "trades": 33513, "taker_buy_base": 6095831.5, "taker_buy_quote": 797436.588757 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1314, "high": 0.1344, "low": 0.1256, "close": 0.13, "volume": 3452236.88, "close_time": 1760155199999, "quote_volume": 450489.84558, "trades": 12608, "taker_buy_base": 1489628.3, "taker_buy_quote": 194179.973059 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.1297, "high": 0.1341, "low": 0.1288, "close": 0.1305, "volume": 2572087.27, "close_time": 1760169599999, "quote_volume": 336178.565716, "trades": 8363, "taker_buy_base": 1169081.83, "taker_buy_quote": 152975.130677 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.1306, "high": 0.1357, "low": 0.1306, "close": 0.1325, "volume": 1577525.86, "close_time": 1760183999999, "quote_volume": 210429.040188, "trades": 3630, "taker_buy_base": 882106.57, "taker_buy_quote": 117650.854568 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.1324, "high": 0.1329, "low": 0.128, "close": 0.1318, "volume": 1596194.24, "close_time": 1760198399999, "quote_volume": 208919.702207, "trades": 4524, "taker_buy_base": 904989.41, "taker_buy_quote": 118493.064029 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.1319, "high": 0.1319, "low": 0.1249, "close": 0.1258, "volume": 1875998.31, "close_time": 1760212799999, "quote_volume": 242626.874755, "trades": 5167, "taker_buy_base": 1058192.69, "taker_buy_quote": 136993.861402 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.1258, "high": 0.1261, "low": 0.1202, "close": 0.1238, "volume": 1541036.9, "close_time": 1760227199999, "quote_volume": 189972.915737, "trades": 4882, "taker_buy_base": 892163.27, "taker_buy_quote": 109972.025951 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1237, "high": 0.1238, "low": 0.1192, "close": 0.1203, "volume": 1055081.86, "close_time": 1760241599999, "quote_volume": 127749.844577, "trades": 4305, "taker_buy_base": 593411.63, "taker_buy_quote": 71807.190326 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.1203, "high": 0.1289, "low": 0.1203, "close": 0.1287, "volume": 1264377.86, "close_time": 1760255999999, "quote_volume": 158203.288521, "trades": 3553, "taker_buy_base": 751156.53, "taker_buy_quote": 93906.693798 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.1287, "high": 0.1294, "low": 0.1264, "close": 0.129, "volume": 815825.4, "close_time": 1760270399999, "quote_volume": 104312.195108, "trades": 2062, "taker_buy_base": 430391.49, "taker_buy_quote": 55058.223831 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.1291, "high": 0.1344, "low": 0.1271, "close": 0.1341, "volume": 1771914.74, "close_time": 1760284799999, "quote_volume": 232041.201957, "trades": 5147, "taker_buy_base": 947988.37, "taker_buy_quote": 124134.533508 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.134, "high": 0.1405, "low": 0.1339, "close": 0.1405, "volume": 1727082.49, "close_time": 1760299199999, "quote_volume": 238260.761841, "trades": 4007, "taker_buy_base": 887092.31, "taker_buy_quote": 122039.18262 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.1405, "high": 0.1419, "low": 0.1377, "close": 0.1391, "volume": 755508.77, "close_time": 1760313599999, "quote_volume": 105609.183265, "trades": 2906, "taker_buy_base": 346247.7, "taker_buy_quote": 48478.394669 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1389, "high": 0.139, "low": 0.1358, "close": 0.1362, "volume": 1157686.74, "close_time": 1760327999999, "quote_volume": 158568.806068, "trades": 3484, "taker_buy_base": 614142.19, "taker_buy_quote": 84135.239345 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.1362, "high": 0.1416, "low": 0.1361, "close": 0.1397, "volume": 655127.48, "close_time": 1760342399999, "quote_volume": 90749.185591, "trades": 2504, "taker_buy_base": 305400.77, "taker_buy_quote": 42304.594019 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.1398, "high": 0.1444, "low": 0.1374, "close": 0.1394, "volume": 1249503.49, "close_time": 1760356799999, "quote_volume": 176208.170571, "trades": 4410, "taker_buy_base": 663012.06, "taker_buy_quote": 93609.412505 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.1393, "high": 0.1438, "low": 0.1383, "close": 0.1426, "volume": 1429794.48, "close_time": 1760371199999, "quote_volume": 201626.38458, "trades": 4918, "taker_buy_base": 726100.93, "taker_buy_quote": 102428.977205 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.1427, "high": 0.1478, "low": 0.1414, "close": 0.1471, "volume": 1298095.1, "close_time": 1760385599999, "quote_volume": 187148.728193, "trades": 4025, "taker_buy_base": 664833.21, "taker_buy_quote": 95837.194409 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.1472, "high": 0.1486, "low": 0.1464, "close": 0.1469, "volume": 685467.63, "close_time": 1760399999999, "quote_volume": 101093.416546, "trades": 1477, "taker_buy_base": 314868.01, "taker_buy_quote": 46417.514075 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.147, "high": 0.1472, "low": 0.1408, "close": 0.1409, "volume": 486047.47, "close_time": 1760414399999, "quote_volume": 69743.823447, "trades": 1430, "taker_buy_base": 246940.08, "taker_buy_quote": 35354.684815 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.141, "high": 0.1417, "low": 0.1305, "close": 0.1327, "volume": 2421010.45, "close_time": 1760428799999, "quote_volume": 326573.649341, "trades": 7180, "taker_buy_base": 950726.48, "taker_buy_quote": 128386.881361 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.1327, "high": 0.1374, "low": 0.1305, "close": 0.1367, "volume": 2035343.29, "close_time": 1760443199999, "quote_volume": 272170.965073, "trades": 6655, "taker_buy_base": 1267672.82, "taker_buy_quote": 169912.393671 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1366, "high": 0.1413, "low": 0.1339, "close": 0.1412, "volume": 1806064.24, "close_time": 1760457599999, "quote_volume": 247253.187007, "trades": 6012, "taker_buy_base": 962186.75, "taker_buy_quote": 131868.583051 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.1413, "high": 0.1455, "low": 0.1389, "close": 0.1403, "volume": 3811476.86, "close_time": 1760471999999, "quote_volume": 545421.972917, "trades": 8139, "taker_buy_base": 2035763.98, "taker_buy_quote": 291069.365864 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1404, "high": 0.1429, "low": 0.1393, "close": 0.1401, "volume": 1380258.16, "close_time": 1760486399999, "quote_volume": 194126.091086, "trades": 2688, "taker_buy_base": 659814.86, "taker_buy_quote": 92948.042604 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1401, "high": 0.1407, "low": 0.1379, "close": 0.1387, "volume": 852121.39, "close_time": 1760500799999, "quote_volume": 118868.261581, "trades": 2420, "taker_buy_base": 433128.36, "taker_buy_quote": 60454.478471 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1387, "high": 0.1418, "low": 0.1384, "close": 0.1418, "volume": 700776.35, "close_time": 1760515199999, "quote_volume": 98484.336661, "trades": 1676, "taker_buy_base": 389818.61, "taker_buy_quote": 54808.522997 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.1418, "high": 0.1441, "low": 0.1394, "close": 0.1402, "volume": 1109723.6, "close_time": 1760529599999, "quote_volume": 157345.193175, "trades": 2709, "taker_buy_base": 435473.82, "taker_buy_quote": 61729.022037 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1402, "high": 0.1402, "low": 0.1326, "close": 0.1337, "volume": 4004826.37, "close_time": 1760543999999, "quote_volume": 542394.276165, "trades": 5229, "taker_buy_base": 1666275.48, "taker_buy_quote": 225783.027347 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.1336, "high": 0.1343, "low": 0.1314, "close": 0.1325, "volume": 771257.11, "close_time": 1760558399999, "quote_volume": 102535.446986, "trades": 2262, "taker_buy_base": 349150.65, "taker_buy_quote": 46454.065883 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1326, "high": 0.1337, "low": 0.13, "close": 0.1328, "volume": 587626.4, "close_time": 1760572799999, "quote_volume": 77630.995282, "trades": 2122, "taker_buy_base": 305361.34, "taker_buy_quote": 40334.444533 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1328, "high": 0.1347, "low": 0.1318, "close": 0.1333, "volume": 602128.98, "close_time": 1760587199999, "quote_volume": 80318.609553, "trades": 2190, "taker_buy_base": 244834.67, "taker_buy_quote": 32670.00345 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.1333, "high": 0.1355, "low": 0.1326, "close": 0.1339, "volume": 740591.01, "close_time": 1760601599999, "quote_volume": 99280.632891, "trades": 2287, "taker_buy_base": 285003.41, "taker_buy_quote": 38192.127484 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1339, "high": 0.1355, "low": 0.1282, "close": 0.1352, "volume": 1187706.16, "close_time": 1760615999999, "quote_volume": 157952.969334, "trades": 3791, "taker_buy_base": 556399.76, "taker_buy_quote": 74072.49823 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.1351, "high": 0.1358, "low": 0.1271, "close": 0.128, "volume": 1790006.82, "close_time": 1760630399999, "quote_volume": 236195.882388, "trades": 4904, "taker_buy_base": 671758.56, "taker_buy_quote": 88895.631027 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.1279, "high": 0.13, "low": 0.1246, "close": 0.1258, "volume": 1395783.91, "close_time": 1760644799999, "quote_volume": 177880.996236, "trades": 4776, "taker_buy_base": 688118.93, "taker_buy_quote": 87823.191935 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.1257, "high": 0.1266, "low": 0.1239, "close": 0.1266, "volume": 488644.1, "close_time": 1760659199999, "quote_volume": 61377.882817, "trades": 1944, "taker_buy_base": 216150.58, "taker_buy_quote": 27169.314213 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1265, "high": 0.1285, "low": 0.1263, "close": 0.1284, "volume": 368781.05, "close_time": 1760673599999, "quote_volume": 46976.839186, "trades": 1418, "taker_buy_base": 171431.63, "taker_buy_quote": 21837.536986 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.1283, "high": 0.1286, "low": 0.1179, "close": 0.1187, "volume": 1212093.21, "close_time": 1760687999999, "quote_volume": 147290.346182, "trades": 3070, "taker_buy_base": 504486.87, "taker_buy_quote": 61234.200823 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.1187, "high": 0.1232, "low": 0.1167, "close": 0.1217, "volume": 1616638.43, "close_time": 1760702399999, "quote_volume": 192593.312009, "trades": 4392, "taker_buy_base": 856421.95, "taker_buy_quote": 102116.79198 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.1217, "high": 0.1239, "low": 0.1193, "close": 0.1239, "volume": 862450.8, "close_time": 1760716799999, "quote_volume": 104863.85902, "trades": 3311, "taker_buy_base": 464445.04, "taker_buy_quote": 56537.135244 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.1237, "high": 0.125, "low": 0.1226, "close": 0.124, "volume": 626813.17, "close_time": 1760731199999, "quote_volume": 77704.82145, "trades": 2210, "taker_buy_base": 344393.66, "taker_buy_quote": 42707.718296 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.1241, "high": 0.1251, "low": 0.1227, "close": 0.1228, "volume": 364821.81, "close_time": 1760745599999, "quote_volume": 45202.65129, "trades": 1002, "taker_buy_base": 146555.16, "taker_buy_quote": 18179.790895 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1228, "high": 0.1252, "low": 0.1225, "close": 0.1251, "volume": 326204.57, "close_time": 1760759999999, "quote_volume": 40403.732569, "trades": 940, "taker_buy_base": 123985.33, "taker_buy_quote": 15362.872824 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.125, "high": 0.1263, "low": 0.1235, "close": 0.1244, "volume": 417667.59, "close_time": 1760774399999, "quote_volume": 52054.371828, "trades": 965, "taker_buy_base": 197033.66, "taker_buy_quote": 24596.708404 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.1245, "high": 0.1254, "low": 0.1236, "close": 0.1244, "volume": 426131.45, "close_time": 1760788799999, "quote_volume": 52995.221156, "trades": 1159, "taker_buy_base": 212064.33, "taker_buy_quote": 26377.184834 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.1245, "high": 0.1269, "low": 0.1221, "close": 0.1233, "volume": 1920564.19, "close_time": 1760803199999, "quote_volume": 238718.626774, "trades": 3131, "taker_buy_base": 977029.41, "taker_buy_quote": 121725.720034 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.1233, "high": 0.1243, "low": 0.1224, "close": 0.123, "volume": 837281.95, "close_time": 1760817599999, "quote_volume": 103294.876031, "trades": 1640, "taker_buy_base": 269377.46, "taker_buy_quote": 33219.606747 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.123, "high": 0.1242, "low": 0.1227, "close": 0.1231, "volume": 199645.89, "close_time": 1760831999999, "quote_volume": 24645.141162, "trades": 592, "taker_buy_base": 124511.85, "taker_buy_quote": 15378.001645 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1231, "high": 0.1239, "low": 0.122, "close": 0.1238, "volume": 186181.05, "close_time": 1760846399999, "quote_volume": 22848.552618, "trades": 525, "taker_buy_base": 87172.57, "taker_buy_quote": 10711.314647 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.1238, "high": 0.1238, "low": 0.1214, "close": 0.1225, "volume": 211555.76, "close_time": 1760860799999, "quote_volume": 25909.092119, "trades": 578, "taker_buy_base": 77927.1, "taker_buy_quote": 9547.925384 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.1226, "high": 0.1269, "low": 0.1208, "close": 0.1258, "volume": 982940.21, "close_time": 1760875199999, "quote_volume": 121524.359313, "trades": 1874, "taker_buy_base": 606274.44, "taker_buy_quote": 75007.442961 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.1259, "high": 0.1294, "low": 0.125, "close": 0.1291, "volume": 552791.35, "close_time": 1760889599999, "quote_volume": 70608.088815, "trades": 1456, "taker_buy_base": 308429.16, "taker_buy_quote": 39427.488108 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.1293, "high": 0.1301, "low": 0.1281, "close": 0.1293, "volume": 361408.52, "close_time": 1760903999999, "quote_volume": 46685.453817, "trades": 861, "taker_buy_base": 125673.34, "taker_buy_quote": 16253.672442 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.1293, "high": 0.1296, "low": 0.1275, "close": 0.1275, "volume": 405845.03, "close_time": 1760918399999, "quote_volume": 52268.578885, "trades": 1006, "taker_buy_base": 234005.86, "taker_buy_quote": 30150.207671 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1276, "high": 0.1298, "low": 0.1258, "close": 0.1296, "volume": 338742.3, "close_time": 1760932799999, "quote_volume": 43082.176476, "trades": 1021, "taker_buy_base": 185333.96, "taker_buy_quote": 23572.984622 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1297, "high": 0.1346, "low": 0.129, "close": 0.1341, "volume": 1208669.15, "close_time": 1760947199999, "quote_volume": 159644.402485, "trades": 1721, "taker_buy_base": 645150.34, "taker_buy_quote": 85286.362326 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.134, "high": 0.134, "low": 0.1314, "close": 0.1321, "volume": 962442.58, "close_time": 1760961599999, "quote_volume": 127477.671047, "trades": 1993, "taker_buy_base": 477820.83, "taker_buy_quote": 63259.377868 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.1321, "high": 0.1331, "low": 0.1304, "close": 0.1305, "volume": 676471.64, "close_time": 1760975999999, "quote_volume": 88987.745961, "trades": 1247, "taker_buy_base": 194261.38, "taker_buy_quote": 25587.10391 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.1304, "high": 0.1304, "low": 0.1274, "close": 0.13, "volume": 716596.58, "close_time": 1760990399999, "quote_volume": 92336.653782, "trades": 1360, "taker_buy_base": 420119.79, "taker_buy_quote": 54155.662563 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.1299, "high": 0.1306, "low": 0.1287, "close": 0.1287, "volume": 380189.99, "close_time": 1761004799999, "quote_volume": 49401.05468, "trades": 885, "taker_buy_base": 141278.31, "taker_buy_quote": 18349.371101 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1286, "high": 0.1292, "low": 0.126, "close": 0.1263, "volume": 401068.27, "close_time": 1761019199999, "quote_volume": 51221.447131, "trades": 743, "taker_buy_base": 192173.8, "taker_buy_quote": 24571.973403 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.1262, "high": 0.1272, "low": 0.1236, "close": 0.1259, "volume": 499890.34, "close_time": 1761033599999, "quote_volume": 62557.917349, "trades": 1016, "taker_buy_base": 252164.88, "taker_buy_quote": 31621.40557 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.1258, "high": 0.1261, "low": 0.1233, "close": 0.1258, "volume": 765607.94, "close_time": 1761047999999, "quote_volume": 95190.482859, "trades": 1258, "taker_buy_base": 479484.95, "taker_buy_quote": 59637.110125 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.1258, "high": 0.1325, "low": 0.1245, "close": 0.1321, "volume": 1219088.6, "close_time": 1761062399999, "quote_volume": 156235.557381, "trades": 2417, "taker_buy_base": 660075.61, "taker_buy_quote": 84899.897809 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.1322, "high": 0.1326, "low": 0.1274, "close": 0.1274, "volume": 729342.95, "close_time": 1761076799999, "quote_volume": 94887.647933, "trades": 1592, "taker_buy_base": 272729.34, "taker_buy_quote": 35502.651261 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.1278, "high": 0.1288, "low": 0.1219, "close": 0.1221, "volume": 1387179.26, "close_time": 1761091199999, "quote_volume": 174707.330112, "trades": 2586, "taker_buy_base": 692197.35, "taker_buy_quote": 87407.069774 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1222, "high": 0.1233, "low": 0.1191, "close": 0.1201, "volume": 911293.68, "close_time": 1761105599999, "quote_volume": 110464.505374, "trades": 1801, "taker_buy_base": 409185.14, "taker_buy_quote": 49478.014201 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1202, "high": 0.1217, "low": 0.1189, "close": 0.1206, "volume": 648021.56, "close_time": 1761119999999, "quote_volume": 77806.997635, "trades": 1872, "taker_buy_base": 259068.7, "taker_buy_quote": 31121.276096 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.1206, "high": 0.1222, "low": 0.1184, "close": 0.1216, "volume": 775732.38, "close_time": 1761134399999, "quote_volume": 93332.754647, "trades": 1695, "taker_buy_base": 427174.37, "taker_buy_quote": 51480.460792 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.1216, "high": 0.1246, "low": 0.1211, "close": 0.1225, "volume": 1022258.18, "close_time": 1761148799999, "quote_volume": 125322.290248, "trades": 1706, "taker_buy_base": 418687.17, "taker_buy_quote": 51489.739231 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.1225, "high": 0.1229, "low": 0.1198, "close": 0.1207, "volume": 576484.35, "close_time": 1761163199999, "quote_volume": 69956.060523, "trades": 1451, "taker_buy_base": 254120.44, "taker_buy_quote": 30850.701733 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1208, "high": 0.121, "low": 0.115, "close": 0.1197, "volume": 811970.06, "close_time": 1761177599999, "quote_volume": 95410.039733, "trades": 1549, "taker_buy_base": 319108.34, "taker_buy_quote": 37489.299976 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1198, "high": 0.1211, "low": 0.1193, "close": 0.1208, "volume": 223924.08, "close_time": 1761191999999, "quote_volume": 26937.397545, "trades": 657, "taker_buy_base": 80658.33, "taker_buy_quote": 9706.259708 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.1207, "high": 0.1237, "low": 0.1205, "close": 0.123, "volume": 379200.63, "close_time": 1761206399999, "quote_volume": 46414.890285, "trades": 903, "taker_buy_base": 183385.33, "taker_buy_quote": 22424.98214 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1231, "high": 0.1236, "low": 0.1216, "close": 0.1225, "volume": 1109780.68, "close_time": 1761220799999, "quote_volume": 136279.661339, "trades": 1313, "taker_buy_base": 440628.5, "taker_buy_quote": 54145.702074 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.1224, "high": 0.1245, "low": 0.121, "close": 0.1235, "volume": 1157718.42, "close_time": 1761235199999, "quote_volume": 142433.27397, "trades": 2068, "taker_buy_base": 464954.81, "taker_buy_quote": 57225.611953 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.1237, "high": 0.1252, "low": 0.1233, "close": 0.1238, "volume": 404461.89, "close_time": 1761249599999, "quote_volume": 50187.169066, "trades": 1098, "taker_buy_base": 171463.49, "taker_buy_quote": 21306.505332 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.1237, "high": 0.1237, "low": 0.1211, "close": 0.1229, "volume": 598603.33, "close_time": 1761263999999, "quote_volume": 73148.259902, "trades": 1832, "taker_buy_base": 227186.74, "taker_buy_quote": 27779.558461 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.123, "high": 0.1239, "low": 0.1222, "close": 0.1232, "volume": 544061.08, "close_time": 1761278399999, "quote_volume": 66933.348512, "trades": 902, "taker_buy_base": 207892.91, "taker_buy_quote": 25601.69908 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1232, "high": 0.1251, "low": 0.1226, "close": 0.123, "volume": 745537.26, "close_time": 1761292799999, "quote_volume": 92328.191546, "trades": 1684, "taker_buy_base": 236654.54, "taker_buy_quote": 29397.809353 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.1229, "high": 0.1236, "low": 0.1204, "close": 0.1215, "volume": 660319.04, "close_time": 1761307199999, "quote_volume": 80213.680733, "trades": 935, "taker_buy_base": 225075.73, "taker_buy_quote": 27360.117993 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.1214, "high": 0.1239, "low": 0.1204, "close": 0.1209, "volume": 764300.41, "close_time": 1761321599999, "quote_volume": 93043.398214, "trades": 1608, "taker_buy_base": 389920.05, "taker_buy_quote": 47547.625645 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.1209, "high": 0.1224, "low": 0.1201, "close": 0.122, "volume": 457072.41, "close_time": 1761335999999, "quote_volume": 55301.408123, "trades": 1390, "taker_buy_base": 285199.91, "taker_buy_quote": 34510.223195 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.122, "high": 0.1244, "low": 0.122, "close": 0.1242, "volume": 241520.9, "close_time": 1761350399999, "quote_volume": 29879.903542, "trades": 567, "taker_buy_base": 90942.07, "taker_buy_quote": 11244.65344 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1242, "high": 0.1243, "low": 0.1223, "close": 0.1223, "volume": 335902.74, "close_time": 1761364799999, "quote_volume": 41489.980606, "trades": 527, "taker_buy_base": 102412.7, "taker_buy_quote": 12634.00938 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1223, "high": 0.1233, "low": 0.1217, "close": 0.1226, "volume": 219872.96, "close_time": 1761379199999, "quote_volume": 26892.919118, "trades": 533, "taker_buy_base": 135126.46, "taker_buy_quote": 16540.720775 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1227, "high": 0.1238, "low": 0.122, "close": 0.1228, "volume": 160336.26, "close_time": 1761393599999, "quote_volume": 19681.038892, "trades": 467, "taker_buy_base": 57167.28, "taker_buy_quote": 7038.353564 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.1226, "high": 0.1248, "low": 0.1226, "close": 0.1241, "volume": 454484.87, "close_time": 1761407999999, "quote_volume": 56415.692946, "trades": 695, "taker_buy_base": 280150.01, "taker_buy_quote": 34801.018383 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.124, "high": 0.1241, "low": 0.1224, "close": 0.1237, "volume": 381059.16, "close_time": 1761422399999, "quote_volume": 46933.743899, "trades": 520, "taker_buy_base": 92735.91, "taker_buy_quote": 11448.592131 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.1239, "high": 0.124, "low": 0.1229, "close": 0.1236, "volume": 174474.87, "close_time": 1761436799999, "quote_volume": 21547.088665, "trades": 420, "taker_buy_base": 88431.01, "taker_buy_quote": 10923.798657 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1235, "high": 0.1239, "low": 0.1217, "close": 0.1221, "volume": 204422.13, "close_time": 1761451199999, "quote_volume": 25056.168169, "trades": 393, "taker_buy_base": 112763.81, "taker_buy_quote": 13804.647684 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.122, "high": 0.1235, "low": 0.1211, "close": 0.1231, "volume": 413996.41, "close_time": 1761465599999, "quote_volume": 50592.030732, "trades": 468, "taker_buy_base": 113733.25, "taker_buy_quote": 13977.630895 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.1231, "high": 0.1258, "low": 0.1231, "close": 0.1253, "volume": 289787.29, "close_time": 1761479999999, "quote_volume": 35990.763568, "trades": 770, "taker_buy_base": 214268.76, "taker_buy_quote": 26589.392631 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.1254, "high": 0.1278, "low": 0.1254, "close": 0.1266, "volume": 474114.72, "close_time": 1761494399999, "quote_volume": 60103.834544, "trades": 1410, "taker_buy_base": 235681.78, "taker_buy_quote": 29894.689201 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.1266, "high": 0.1266, "low": 0.125, "close": 0.1258, "volume": 584730.89, "close_time": 1761508799999, "quote_volume": 73577.204036, "trades": 1127, "taker_buy_base": 280117.61, "taker_buy_quote": 35290.936886 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.1257, "high": 0.1282, "low": 0.1252, "close": 0.127, "volume": 415786.67, "close_time": 1761523199999, "quote_volume": 52889.889636, "trades": 855, "taker_buy_base": 274169.73, "taker_buy_quote": 34909.746375 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.127, "high": 0.1295, "low": 0.1268, "close": 0.128, "volume": 348798.59, "close_time": 1761537599999, "quote_volume": 44723.611156, "trades": 973, "taker_buy_base": 195409.14, "taker_buy_quote": 25064.348616 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.1281, "high": 0.1289, "low": 0.1267, "close": 0.1278, "volume": 315726.42, "close_time": 1761551999999, "quote_volume": 40374.414905, "trades": 1162, "taker_buy_base": 131234.92, "taker_buy_quote": 16784.403971 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.1277, "high": 0.128, "low": 0.1254, "close": 0.1263, "volume": 462970.76, "close_time": 1761566399999, "quote_volume": 58575.276658, "trades": 1401, "taker_buy_base": 172798.74, "taker_buy_quote": 21831.220952 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.1264, "high": 0.1266, "low": 0.1238, "close": 0.1249, "volume": 418834.3, "close_time": 1761580799999, "quote_volume": 52456.105124, "trades": 1335, "taker_buy_base": 228182.19, "taker_buy_quote": 28610.042263 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.125, "high": 0.1284, "low": 0.125, "close": 0.1262, "volume": 533484.43, "close_time": 1761595199999, "quote_volume": 67644.2934, "trades": 1042, "taker_buy_base": 381249.06, "taker_buy_quote": 48358.897725 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.126, "high": 0.1261, "low": 0.1225, "close": 0.1229, "volume": 457560.08, "close_time": 1761609599999, "quote_volume": 56819.278032, "trades": 985, "taker_buy_base": 174284.75, "taker_buy_quote": 21684.792545 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1229, "high": 0.1239, "low": 0.1212, "close": 0.1214, "volume": 395242.76, "close_time": 1761623999999, "quote_volume": 48501.301244, "trades": 902, "taker_buy_base": 235387.59, "taker_buy_quote": 28910.222096 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1216, "high": 0.1234, "low": 0.1205, "close": 0.1218, "volume": 377919.57, "close_time": 1761638399999, "quote_volume": 46086.428134, "trades": 885, "taker_buy_base": 176090.17, "taker_buy_quote": 21476.593073 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.1217, "high": 0.1225, "low": 0.1209, "close": 0.1209, "volume": 216117.67, "close_time": 1761652799999, "quote_volume": 26291.316534, "trades": 1273, "taker_buy_base": 81700.44, "taker_buy_quote": 9941.933712 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.1209, "high": 0.1238, "low": 0.1204, "close": 0.1214, "volume": 871384.69, "close_time": 1761667199999, "quote_volume": 106531.996016, "trades": 2054, "taker_buy_base": 403739.63, "taker_buy_quote": 49265.488468 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1213, "high": 0.1224, "low": 0.1178, "close": 0.1186, "volume": 884173.74, "close_time": 1761681599999, "quote_volume": 106610.708508, "trades": 2184, "taker_buy_base": 429755.03, "taker_buy_quote": 51836.332376 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1186, "high": 0.1188, "low": 0.1141, "close": 0.1165, "volume": 1439216.94, "close_time": 1761695999999, "quote_volume": 167044.540808, "trades": 2450, "taker_buy_base": 597649.92, "taker_buy_quote": 69479.978468 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1165, "high": 0.1191, "low": 0.1147, "close": 0.1156, "volume": 3741262.07, "close_time": 1761710399999, "quote_volume": 437421.826099, "trades": 4774, "taker_buy_base": 1843460.29, "taker_buy_quote": 216516.070534 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1157, "high": 0.1167, "low": 0.1154, "close": 0.1159, "volume": 832973.42, "close_time": 1761724799999, "quote_volume": 96736.676841, "trades": 1366, "taker_buy_base": 340284.34, "taker_buy_quote": 39504.153723 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1159, "high": 0.1178, "low": 0.1151, "close": 0.1176, "volume": 602686.23, "close_time": 1761739199999, "quote_volume": 70141.572596, "trades": 1378, "taker_buy_base": 308975.5, "taker_buy_quote": 35968.728733 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1175, "high": 0.118, "low": 0.1146, "close": 0.115, "volume": 980630.35, "close_time": 1761753599999, "quote_volume": 114425.8842, "trades": 1298, "taker_buy_base": 250970.85, "taker_buy_quote": 29222.156234 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.115, "high": 0.1177, "low": 0.1121, "close": 0.1158, "volume": 1678020.72, "close_time": 1761767999999, "quote_volume": 193257.654024, "trades": 3230, "taker_buy_base": 758614.38, "taker_buy_quote": 87360.001353 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1159, "high": 0.1171, "low": 0.1141, "close": 0.1143, "volume": 937547.68, "close_time": 1761782399999, "quote_volume": 108695.602731, "trades": 1694, "taker_buy_base": 309960.32, "taker_buy_quote": 35930.942093 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1142, "high": 0.1157, "low": 0.1128, "close": 0.1142, "volume": 418328.79, "close_time": 1761796799999, "quote_volume": 47896.754439, "trades": 951, "taker_buy_base": 175369.03, "taker_buy_quote": 20124.699809 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1142, "high": 0.1142, "low": 0.1099, "close": 0.1137, "volume": 963853.58, "close_time": 1761811199999, "quote_volume": 107851.908528, "trades": 1344, "taker_buy_base": 509899.78, "taker_buy_quote": 56961.336942 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1137, "high": 0.1137, "low": 0.1099, "close": 0.1101, "volume": 506481.99, "close_time": 1761825599999, "quote_volume": 56318.615828, "trades": 1429, "taker_buy_base": 296144.12, "taker_buy_quote": 32904.808336 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1101, "high": 0.1108, "low": 0.1051, "close": 0.1058, "volume": 1845076.93, "close_time": 1761839999999, "quote_volume": 197876.281426, "trades": 2965, "taker_buy_base": 724299.47, "taker_buy_quote": 77485.975171 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1058, "high": 0.1068, "low": 0.101, "close": 0.103, "volume": 2294705.7, "close_time": 1761854399999, "quote_volume": 237548.14457, "trades": 2471, "taker_buy_base": 1149271.95, "taker_buy_quote": 118956.344635 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.103, "high": 0.107, "low": 0.1026, "close": 0.1069, "volume": 645987.63, "close_time": 1761868799999, "quote_volume": 67536.683616, "trades": 1014, "taker_buy_base": 334134.52, "taker_buy_quote": 34940.435082 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1069, "high": 0.1088, "low": 0.1069, "close": 0.1076, "volume": 461484.83, "close_time": 1761883199999, "quote_volume": 49663.224405, "trades": 823, "taker_buy_base": 311121.3, "taker_buy_quote": 33497.738608 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1077, "high": 0.1089, "low": 0.107, "close": 0.1073, "volume": 451357.65, "close_time": 1761897599999, "quote_volume": 48742.259615, "trades": 972, "taker_buy_base": 232726.0, "taker_buy_quote": 25187.84861 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1073, "high": 0.1086, "low": 0.1071, "close": 0.1085, "volume": 633475.57, "close_time": 1761911999999, "quote_volume": 68303.057702, "trades": 817, "taker_buy_base": 299022.17, "taker_buy_quote": 32262.005886 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1084, "high": 0.1098, "low": 0.1076, "close": 0.1093, "volume": 449217.3, "close_time": 1761926399999, "quote_volume": 48794.009247, "trades": 869, "taker_buy_base": 254305.4, "taker_buy_quote": 27638.795739 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1094, "high": 0.1099, "low": 0.1066, "close": 0.1097, "volume": 598310.58, "close_time": 1761940799999, "quote_volume": 64713.359398, "trades": 1337, "taker_buy_base": 332783.51, "taker_buy_quote": 36001.04981 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1097, "high": 0.1098, "low": 0.1081, "close": 0.1086, "volume": 586658.44, "close_time": 1761955199999, "quote_volume": 63694.733527, "trades": 1185, "taker_buy_base": 313544.2, "taker_buy_quote": 34043.373876 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1086, "high": 0.1098, "low": 0.1081, "close": 0.1098, "volume": 304447.54, "close_time": 1761969599999, "quote_volume": 33113.527265, "trades": 796, "taker_buy_base": 206475.87, "taker_buy_quote": 22456.716192 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.1098, "high": 0.1116, "low": 0.109, "close": 0.1114, "volume": 503497.21, "close_time": 1761983999999, "quote_volume": 55481.27789, "trades": 716, "taker_buy_base": 179087.45, "taker_buy_quote": 19705.089652 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1115, "high": 0.1154, "low": 0.1107, "close": 0.1137, "volume": 955586.87, "close_time": 1761998399999, "quote_volume": 107771.525493, "trades": 1517, "taker_buy_base": 592348.81, "taker_buy_quote": 66841.924172 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1137, "high": 0.1141, "low": 0.1114, "close": 0.1123, "volume": 944638.49, "close_time": 1762012799999, "quote_volume": 106594.853522, "trades": 1120, "taker_buy_base": 467564.03, "taker_buy_quote": 52830.954413 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1122, "high": 0.113, "low": 0.1118, "close": 0.1122, "volume": 469281.35, "close_time": 1762027199999, "quote_volume": 52694.369862, "trades": 691, "taker_buy_base": 273409.27, "taker_buy_quote": 30702.535573 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1122, "high": 0.113, "low": 0.1112, "close": 0.1128, "volume": 280099.89, "close_time": 1762041599999, "quote_volume": 31446.87676, "trades": 438, "taker_buy_base": 152373.42, "taker_buy_quote": 17130.275805 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1128, "high": 0.1128, "low": 0.1117, "close": 0.1117, "volume": 365766.49, "close_time": 1762055999999, "quote_volume": 41123.673244, "trades": 535, "taker_buy_base": 144929.71, "taker_buy_quote": 16275.525958 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1118, "high": 0.1143, "low": 0.1117, "close": 0.1142, "volume": 568816.77, "close_time": 1762070399999, "quote_volume": 64203.232818, "trades": 618, "taker_buy_base": 258599.79, "taker_buy_quote": 29159.46929 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1142, "high": 0.1149, "low": 0.1118, "close": 0.1133, "volume": 768377.55, "close_time": 1762084799999, "quote_volume": 86890.690416, "trades": 841, "taker_buy_base": 386722.6, "taker_buy_quote": 43730.876681 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1132, "high": 0.1134, "low": 0.1097, "close": 0.1101, "volume": 506395.79, "close_time": 1762099199999, "quote_volume": 56397.987998, "trades": 887, "taker_buy_base": 168437.57, "taker_buy_quote": 18774.516617 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.11, "high": 0.1108, "low": 0.1083, "close": 0.1096, "volume": 444056.77, "close_time": 1762113599999, "quote_volume": 48729.368078, "trades": 762, "taker_buy_base": 203546.66, "taker_buy_quote": 22361.755335 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1096, "high": 0.1128, "low": 0.1093, "close": 0.1128, "volume": 325551.24, "close_time": 1762127999999, "quote_volume": 36064.129993, "trades": 599, "taker_buy_base": 185609.95, "taker_buy_quote": 20576.075256 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1126, "high": 0.1129, "low": 0.1016, "close": 0.1017, "volume": 1632067.92, "close_time": 1762142399999, "quote_volume": 173612.569793, "trades": 2159, "taker_buy_base": 560533.34, "taker_buy_quote": 59929.264029 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1017, "high": 0.1044, "low": 0.0999, "close": 0.1035, "volume": 1586330.31, "close_time": 1762156799999, "quote_volume": 161539.514998, "trades": 2930, "taker_buy_base": 857524.42, "taker_buy_quote": 87399.78108 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1035, "high": 0.1045, "low": 0.1006, "close": 0.102, "volume": 1221013.07, "close_time": 1762171199999, "quote_volume": 125134.301508, "trades": 1751, "taker_buy_base": 622984.25, "taker_buy_quote": 63914.468082 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.102, "high": 0.1031, "low": 0.0932, "close": 0.0947, "volume": 1962438.54, "close_time": 1762185599999, "quote_volume": 192913.264398, "trades": 2975, "taker_buy_base": 740569.63, "taker_buy_quote": 72791.262939 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0947, "high": 0.0987, "low": 0.0942, "close": 0.0956, "volume": 1878298.56, "close_time": 1762199999999, "quote_volume": 181837.044172, "trades": 2034, "taker_buy_base": 768268.91, "taker_buy_quote": 74473.75797 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0956, "high": 0.0959, "low": 0.0932, "close": 0.0955, "volume": 1444515.55, "close_time": 1762214399999, "quote_volume": 136740.353615, "trades": 2202, "taker_buy_base": 705085.62, "taker_buy_quote": 66887.297073 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0955, "high": 0.0976, "low": 0.0949, "close": 0.0975, "volume": 867723.2, "close_time": 1762228799999, "quote_volume": 83649.626061, "trades": 1590, "taker_buy_base": 478490.54, "taker_buy_quote": 46176.484146 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0974, "high": 0.0983, "low": 0.0928, "close": 0.0935, "volume": 1248095.48, "close_time": 1762243199999, "quote_volume": 119033.870347, "trades": 1923, "taker_buy_base": 612610.92, "taker_buy_quote": 58444.665318 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0935, "high": 0.0969, "low": 0.093, "close": 0.0957, "volume": 1152973.31, "close_time": 1762257599999, "quote_volume": 109826.152947, "trades": 1481, "taker_buy_base": 543098.85, "taker_buy_quote": 51849.001038 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0957, "high": 0.0976, "low": 0.0939, "close": 0.0955, "volume": 1275568.62, "close_time": 1762271999999, "quote_volume": 121739.577238, "trades": 2038, "taker_buy_base": 678705.67, "taker_buy_quote": 64895.203859 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0956, "high": 0.0966, "low": 0.089, "close": 0.0921, "volume": 2191724.84, "close_time": 1762286399999, "quote_volume": 203113.335367, "trades": 2844, "taker_buy_base": 977634.63, "taker_buy_quote": 90760.331841 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0922, "high": 0.094, "low": 0.0875, "close": 0.0932, "volume": 2374102.19, "close_time": 1762300799999, "quote_volume": 216145.787138, "trades": 3400, "taker_buy_base": 1144283.88, "taker_buy_quote": 104426.063757 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0932, "high": 0.0938, "low": 0.0881, "close": 0.0933, "volume": 1001518.76, "close_time": 1762315199999, "quote_volume": 91949.84532, "trades": 1959, "taker_buy_base": 530502.18, "taker_buy_quote": 48807.526297 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0933, "high": 0.0945, "low": 0.0925, "close": 0.0941, "volume": 611970.83, "close_time": 1762329599999, "quote_volume": 57293.822745, "trades": 1000, "taker_buy_base": 306707.17, "taker_buy_quote": 28763.204925 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0941, "high": 0.0966, "low": 0.092, "close": 0.0952, "volume": 1022882.13, "close_time": 1762343999999, "quote_volume": 95901.376543, "trades": 1634, "taker_buy_base": 542956.5, "taker_buy_quote": 50980.689331 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0953, "high": 0.097, "low": 0.0949, "close": 0.0969, "volume": 492760.84, "close_time": 1762358399999, "quote_volume": 47296.273929, "trades": 1139, "taker_buy_base": 265466.83, "taker_buy_quote": 25494.198998 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.097, "high": 0.0984, "low": 0.0958, "close": 0.0973, "volume": 543790.17, "close_time": 1762372799999, "quote_volume": 52874.854774, "trades": 951, "taker_buy_base": 257790.89, "taker_buy_quote": 25085.256055 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0973, "high": 0.0986, "low": 0.0964, "close": 0.0977, "volume": 488925.06, "close_time": 1762387199999, "quote_volume": 47729.107207, "trades": 1085, "taker_buy_base": 267224.39, "taker_buy_quote": 26081.106118 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0976, "high": 0.0994, "low": 0.0965, "close": 0.099, "volume": 679327.97, "close_time": 1762401599999, "quote_volume": 66421.533823, "trades": 1216, "taker_buy_base": 316759.19, "taker_buy_quote": 31043.65913 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.099, "high": 0.1001, "low": 0.0968, "close": 0.0975, "volume": 988332.54, "close_time": 1762415999999, "quote_volume": 96925.658953, "trades": 1670, "taker_buy_base": 405478.0, "taker_buy_quote": 39788.647258 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0975, "high": 0.0981, "low": 0.0965, "close": 0.0979, "volume": 955667.53, "close_time": 1762430399999, "quote_volume": 93025.35027, "trades": 1310, "taker_buy_base": 438978.97, "taker_buy_quote": 42736.785015 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0978, "high": 0.1002, "low": 0.0961, "close": 0.0966, "volume": 905211.13, "close_time": 1762444799999, "quote_volume": 88926.335821, "trades": 2271, "taker_buy_base": 482281.48, "taker_buy_quote": 47398.331313 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0966, "high": 0.0986, "low": 0.0946, "close": 0.0984, "volume": 1124981.72, "close_time": 1762459199999, "quote_volume": 109066.465271, "trades": 2529, "taker_buy_base": 641506.75, "taker_buy_quote": 62205.748653 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0984, "high": 0.0992, "low": 0.0971, "close": 0.0985, "volume": 741434.76, "close_time": 1762473599999, "quote_volume": 72734.894921, "trades": 2437, "taker_buy_base": 340833.38, "taker_buy_quote": 33466.251948 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0986, "high": 0.1038, "low": 0.0984, "close": 0.1029, "volume": 1165914.47, "close_time": 1762487999999, "quote_volume": 118482.243932, "trades": 2480, "taker_buy_base": 711663.72, "taker_buy_quote": 72362.853922 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1031, "high": 0.1063, "low": 0.1022, "close": 0.1063, "volume": 966884.86, "close_time": 1762502399999, "quote_volume": 101147.322178, "trades": 1723, "taker_buy_base": 496012.47, "taker_buy_quote": 51899.839502 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1062, "high": 0.117, "low": 0.1023, "close": 0.1053, "volume": 11553162.54, "close_time": 1762516799999, "quote_volume": 1264231.597457, "trades": 14480, "taker_buy_base": 5892347.53, "taker_buy_quote": 646156.493268 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1052, "high": 0.1096, "low": 0.1013, "close": 0.1093, "volume": 3704212.2, "close_time": 1762531199999, "quote_volume": 389776.644782, "trades": 6696, "taker_buy_base": 1729223.97, "taker_buy_quote": 182143.519555 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1094, "high": 0.275, "low": 0.109, "close": 0.1873, "volume": 121683455.44, "close_time": 1762545599999, "quote_volume": 24555194.574855, "trades": 300780, "taker_buy_base": 61014051.73, "taker_buy_quote": 12276277.82853 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1873, "high": 0.228, "low": 0.175, "close": 0.2039, "volume": 44139655.89, "close_time": 1762559999999, "quote_volume": 8718720.976204, "trades": 87201, "taker_buy_base": 22271050.78, "taker_buy_quote": 4408137.223735 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.204, "high": 0.2043, "low": 0.1687, "close": 0.1882, "volume": 34330305.87, "close_time": 1762574399999, "quote_volume": 6387705.345093, "trades": 60148, "taker_buy_base": 16826504.16, "taker_buy_quote": 3125913.33707 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1884, "high": 0.2587, "low": 0.1837, "close": 0.2226, "volume": 67209252.68, "close_time": 1762588799999, "quote_volume": 14848104.792339, "trades": 122604, "taker_buy_base": 34126102.76, "taker_buy_quote": 7544760.233325 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.2228, "high": 0.305, "low": 0.2189, "close": 0.2787, "volume": 83312886.76, "close_time": 1762603199999, "quote_volume": 21390448.789225, "trades": 138276, "taker_buy_base": 42326795.59, "taker_buy_quote": 10898256.094926 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.2784, "high": 0.2859, "low": 0.2223, "close": 0.2265, "volume": 70774746.74, "close_time": 1762617599999, "quote_volume": 18204740.370728, "trades": 116951, "taker_buy_base": 34734682.54, "taker_buy_quote": 8956434.113903 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.2265, "high": 0.2335, "low": 0.204, "close": 0.2174, "volume": 27501051.17, "close_time": 1762631999999, "quote_volume": 5963665.438166, "trades": 46100, "taker_buy_base": 13723090.97, "taker_buy_quote": 2983770.864039 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.2173, "high": 0.235, "low": 0.2069, "close": 0.226, "volume": 13152606.25, "close_time": 1762646399999, "quote_volume": 2896753.608466, "trades": 25251, "taker_buy_base": 6830602.3, "taker_buy_quote": 1507055.905234 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2259, "high": 0.2443, "low": 0.2068, "close": 0.2131, "volume": 19554337.63, "close_time": 1762660799999, "quote_volume": 4497303.500171, "trades": 39879, "taker_buy_base": 9115146.48, "taker_buy_quote": 2100200.751899 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.213, "high": 0.213, "low": 0.1818, "close": 0.1837, "volume": 15290393.64, "close_time": 1762675199999, "quote_volume": 2978679.861337, "trades": 25237, "taker_buy_base": 7168642.91, "taker_buy_quote": 1397354.384713 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1836, "high": 0.2058, "low": 0.1775, "close": 0.1944, "volume": 13745478.14, "close_time": 1762689599999, "quote_volume": 2583758.088373, "trades": 18065, "taker_buy_base": 6912240.14, "taker_buy_quote": 1299085.808731 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1943, "high": 0.1959, "low": 0.1859, "close": 0.1865, "volume": 10531614.52, "close_time": 1762703999999, "quote_volume": 2020796.957131, "trades": 15254, "taker_buy_base": 4880305.55, "taker_buy_quote": 937345.8717 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.1868, "high": 0.1949, "low": 0.183, "close": 0.1945, "volume": 5577408.38, "close_time": 1762718399999, "quote_volume": 1051223.424909, "trades": 10122, "taker_buy_base": 2744712.82, "taker_buy_quote": 517584.05822 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1945, "high": 0.1985, "low": 0.18, "close": 0.1923, "volume": 5470433.5, "close_time": 1762732799999, "quote_volume": 1035867.002807, "trades": 9924, "taker_buy_base": 2579601.97, "taker_buy_quote": 489557.879096 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.192, "high": 0.192, "low": 0.1813, "close": 0.1825, "volume": 4226904.61, "close_time": 1762747199999, "quote_volume": 783627.308612, "trades": 8201, "taker_buy_base": 1935946.92, "taker_buy_quote": 359014.383987 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1825, "high": 0.1876, "low": 0.1802, "close": 0.1834, "volume": 4077840.86, "close_time": 1762761599999, "quote_volume": 747150.293106, "trades": 7990, "taker_buy_base": 2106470.28, "taker_buy_quote": 385915.705937 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1833, "high": 0.1871, "low": 0.1734, "close": 0.1755, "volume": 6356873.29, "close_time": 1762775999999, "quote_volume": 1146892.753042, "trades": 9329, "taker_buy_base": 3102753.71, "taker_buy_quote": 560236.945139 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1756, "high": 0.1795, "low": 0.1694, "close": 0.1698, "volume": 5378457.14, "close_time": 1762790399999, "quote_volume": 937691.647191, "trades": 9076, "taker_buy_base": 2993368.98, "taker_buy_quote": 522441.073989 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.17, "high": 0.1793, "low": 0.1682, "close": 0.1742, "volume": 5090175.13, "close_time": 1762804799999, "quote_volume": 877019.359983, "trades": 7154, "taker_buy_base": 2649009.96, "taker_buy_quote": 457037.961751 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1743, "high": 0.1784, "low": 0.1688, "close": 0.1689, "volume": 2138324.69, "close_time": 1762819199999, "quote_volume": 373106.032346, "trades": 4240, "taker_buy_base": 900118.37, "taker_buy_quote": 157518.447261 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1691, "high": 0.1747, "low": 0.1662, "close": 0.173, "volume": 3539250.08, "close_time": 1762833599999, "quote_volume": 603724.915479, "trades": 7514, "taker_buy_base": 2037303.3, "taker_buy_quote": 348243.282185 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1732, "high": 0.1778, "low": 0.1709, "close": 0.1715, "volume": 3992553.89, "close_time": 1762847999999, "quote_volume": 694840.915781, "trades": 8239, "taker_buy_base": 2193541.37, "taker_buy_quote": 382180.486898 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1713, "high": 0.2326, "low": 0.1706, "close": 0.2, "volume": 33892611.74, "close_time": 1762862399999, "quote_volume": 6938484.856188, "trades": 61524, "taker_buy_base": 17773883.75, "taker_buy_quote": 3631292.504278 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2, "high": 0.2228, "low": 0.1942, "close": 0.2023, "volume": 20580641.29, "close_time": 1762876799999, "quote_volume": 4314779.997104, "trades": 38956, "taker_buy_base": 10164440.37, "taker_buy_quote": 2135678.42006 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.2024, "high": 0.2037, "low": 0.1913, "close": 0.1918, "volume": 9051219.33, "close_time": 1762891199999, "quote_volume": 1792241.550575, "trades": 14490, "taker_buy_base": 3989655.81, "taker_buy_quote": 792155.370178 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1919, "high": 0.1934, "low": 0.1807, "close": 0.1817, "volume": 4753672.87, "close_time": 1762905599999, "quote_volume": 891873.325575, "trades": 8461, "taker_buy_base": 2096169.14, "taker_buy_quote": 392981.842421 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1817, "high": 0.1893, "low": 0.1786, "close": 0.1841, "volume": 5372232.87, "close_time": 1762919999999, "quote_volume": 988119.399631, "trades": 10720, "taker_buy_base": 2689242.49, "taker_buy_quote": 495751.808463 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1841, "high": 0.186, "low": 0.1804, "close": 0.1833, "volume": 2992437.07, "close_time": 1762934399999, "quote_volume": 548247.914443, "trades": 6087, "taker_buy_base": 1536352.75, "taker_buy_quote": 281530.862596 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1832, "high": 0.1935, "low": 0.1829, "close": 0.186, "volume": 5371986.74, "close_time": 1762948799999, "quote_volume": 1012984.356283, "trades": 9228, "taker_buy_base": 2823653.91, "taker_buy_quote": 532720.683549 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.186, "high": 0.197, "low": 0.1769, "close": 0.1781, "volume": 5970416.62, "close_time": 1762963199999, "quote_volume": 1108942.736588, "trades": 11043, "taker_buy_base": 2972009.75, "taker_buy_quote": 554684.619464 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1777, "high": 0.1794, "low": 0.1726, "close": 0.1782, "volume": 2806449.91, "close_time": 1762977599999, "quote_volume": 495464.26662, "trades": 6389, "taker_buy_base": 1383599.1, "taker_buy_quote": 244617.61324 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1783, "high": 0.1866, "low": 0.1778, "close": 0.1802, "volume": 2052777.22, "close_time": 1762991999999, "quote_volume": 374924.644014, "trades": 4782, "taker_buy_base": 978719.13, "taker_buy_quote": 178690.211323 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1799, "high": 0.1802, "low": 0.1726, "close": 0.1767, "volume": 1735448.65, "close_time": 1763006399999, "quote_volume": 308108.160499, "trades": 3926, "taker_buy_base": 761215.25, "taker_buy_quote": 135134.39514 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1767, "high": 0.1799, "low": 0.1749, "close": 0.1757, "volume": 1290358.63, "close_time": 1763020799999, "quote_volume": 228372.204724, "trades": 3491, "taker_buy_base": 717640.09, "taker_buy_quote": 127047.400311 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1758, "high": 0.1789, "low": 0.1735, "close": 0.1762, "volume": 1338817.66, "close_time": 1763035199999, "quote_volume": 235465.171071, "trades": 3021, "taker_buy_base": 675628.7, "taker_buy_quote": 119015.265138 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1763, "high": 0.1864, "low": 0.1707, "close": 0.1723, "volume": 5001118.1, "close_time": 1763049599999, "quote_volume": 899567.015059, "trades": 7752, "taker_buy_base": 2525524.8, "taker_buy_quote": 455040.370743 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1721, "high": 0.1737, "low": 0.1595, "close": 0.1605, "volume": 4383421.4, "close_time": 1763063999999, "quote_volume": 728685.175306, "trades": 6861, "taker_buy_base": 1882052.06, "taker_buy_quote": 313887.0557 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1606, "high": 0.1704, "low": 0.1599, "close": 0.169, "volume": 1996049.57, "close_time": 1763078399999, "quote_volume": 327162.111106, "trades": 4502, "taker_buy_base": 1285628.37, "taker_buy_quote": 210542.872185 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1688, "high": 0.1695, "low": 0.163, "close": 0.1644, "volume": 1822496.39, "close_time": 1763092799999, "quote_volume": 304026.516104, "trades": 3987, "taker_buy_base": 1034349.29, "taker_buy_quote": 172434.316385 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1644, "high": 0.1655, "low": 0.1575, "close": 0.1625, "volume": 2832063.2, "close_time": 1763107199999, "quote_volume": 456351.61171, "trades": 5951, "taker_buy_base": 1589477.77, "taker_buy_quote": 256161.710176 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1624, "high": 0.1624, "low": 0.1541, "close": 0.1579, "volume": 1906083.74, "close_time": 1763121599999, "quote_volume": 301229.42697, "trades": 4753, "taker_buy_base": 804025.9, "taker_buy_quote": 126750.504067 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1578, "high": 0.1604, "low": 0.153, "close": 0.1572, "volume": 4709452.84, "close_time": 1763135999999, "quote_volume": 738012.707589, "trades": 7962, "taker_buy_base": 2598530.1, "taker_buy_quote": 407313.883768 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1571, "high": 0.1593, "low": 0.1529, "close": 0.1586, "volume": 1723279.14, "close_time": 1763150399999, "quote_volume": 269689.227981, "trades": 4636, "taker_buy_base": 902775.02, "taker_buy_quote": 141327.435757 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1587, "high": 0.1593, "low": 0.1515, "close": 0.1545, "volume": 1582137.8, "close_time": 1763164799999, "quote_volume": 245781.069223, "trades": 3550, "taker_buy_base": 831799.65, "taker_buy_quote": 129451.111267 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1544, "high": 0.1665, "low": 0.1536, "close": 0.1659, "volume": 3362118.9, "close_time": 1763179199999, "quote_volume": 541748.222695, "trades": 6551, "taker_buy_base": 1803152.27, "taker_buy_quote": 290686.633954 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.166, "high": 0.1663, "low": 0.1601, "close": 0.1609, "volume": 2183729.51, "close_time": 1763193599999, "quote_volume": 356080.244314, "trades": 3492, "taker_buy_base": 836295.57, "taker_buy_quote": 135787.570434 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1608, "high": 0.1609, "low": 0.1557, "close": 0.157, "volume": 1534797.68, "close_time": 1763207999999, "quote_volume": 243320.499183, "trades": 2842, "taker_buy_base": 548260.65, "taker_buy_quote": 86576.214372 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1571, "high": 0.1616, "low": 0.1571, "close": 0.1577, "volume": 1832253.86, "close_time": 1763222399999, "quote_volume": 292459.067004, "trades": 2991, "taker_buy_base": 974856.52, "taker_buy_quote": 155567.933488 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1575, "high": 0.1591, "low": 0.1545, "close": 0.1566, "volume": 1483738.84, "close_time": 1763236799999, "quote_volume": 231977.002732, "trades": 2637, "taker_buy_base": 687021.25, "taker_buy_quote": 107282.544733 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1565, "high": 0.1566, "low": 0.1519, "close": 0.1537, "volume": 1125925.68, "close_time": 1763251199999, "quote_volume": 173310.135848, "trades": 3181, "taker_buy_base": 582715.72, "taker_buy_quote": 89717.176406 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1539, "high": 0.1561, "low": 0.1518, "close": 0.1547, "volume": 1463974.14, "close_time": 1763265599999, "quote_volume": 225161.004321, "trades": 2429, "taker_buy_base": 737679.72, "taker_buy_quote": 113657.011389 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1547, "high": 0.1555, "low": 0.1522, "close": 0.1544, "volume": 787873.18, "close_time": 1763279999999, "quote_volume": 121316.43604, "trades": 1774, "taker_buy_base": 381355.85, "taker_buy_quote": 58747.504475 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1544, "high": 0.1561, "low": 0.1497, "close": 0.1503, "volume": 1426405.11, "close_time": 1763294399999, "quote_volume": 218544.364491, "trades": 2785, "taker_buy_base": 715762.81, "taker_buy_quote": 109775.357042 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1503, "high": 0.1521, "low": 0.1468, "close": 0.1473, "volume": 1523455.84, "close_time": 1763308799999, "quote_volume": 228211.830446, "trades": 2786, "taker_buy_base": 643351.64, "taker_buy_quote": 96508.069941 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1472, "high": 0.1486, "low": 0.1412, "close": 0.144, "volume": 2775840.58, "close_time": 1763323199999, "quote_volume": 403074.561475, "trades": 4330, "taker_buy_base": 1490132.89, "taker_buy_quote": 216873.222423 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1439, "high": 0.1464, "low": 0.1413, "close": 0.1461, "volume": 1294078.87, "close_time": 1763337599999, "quote_volume": 186568.195313, "trades": 2067, "taker_buy_base": 509983.83, "taker_buy_quote": 73468.309046 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1459, "high": 0.1481, "low": 0.1452, "close": 0.1469, "volume": 992893.41, "close_time": 1763351999999, "quote_volume": 145479.93375, "trades": 1392, "taker_buy_base": 406743.5, "taker_buy_quote": 59764.222629 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.147, "high": 0.1475, "low": 0.1455, "close": 0.1467, "volume": 531085.47, "close_time": 1763366399999, "quote_volume": 77847.497984, "trades": 1187, "taker_buy_base": 300168.57, "taker_buy_quote": 44022.920863 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1469, "high": 0.1487, "low": 0.1459, "close": 0.1469, "volume": 679511.46, "close_time": 1763380799999, "quote_volume": 100011.166096, "trades": 1999, "taker_buy_base": 342564.37, "taker_buy_quote": 50467.270196 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1469, "high": 0.1491, "low": 0.1418, "close": 0.1446, "volume": 1226141.64, "close_time": 1763395199999, "quote_volume": 178252.689848, "trades": 2556, "taker_buy_base": 635924.44, "taker_buy_quote": 92491.192419 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1447, "high": 0.1469, "low": 0.1398, "close": 0.1403, "volume": 1104251.45, "close_time": 1763409599999, "quote_volume": 157668.494133, "trades": 2559, "taker_buy_base": 538352.53, "taker_buy_quote": 76989.168053 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1405, "high": 0.1411, "low": 0.136, "close": 0.1386, "volume": 1197432.32, "close_time": 1763423999999, "quote_volume": 165250.862251, "trades": 4285, "taker_buy_base": 446300.83, "taker_buy_quote": 61613.073718 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1386, "high": 0.1428, "low": 0.1367, "close": 0.1413, "volume": 2109294.22, "close_time": 1763438399999, "quote_volume": 294829.911079, "trades": 5761, "taker_buy_base": 924795.61, "taker_buy_quote": 129326.638878 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1414, "high": 0.1415, "low": 0.1378, "close": 0.1384, "volume": 1374526.44, "close_time": 1763452799999, "quote_volume": 192010.092021, "trades": 4006, "taker_buy_base": 700148.87, "taker_buy_quote": 97823.830778 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1385, "high": 0.1393, "low": 0.1363, "close": 0.1365, "volume": 768918.16, "close_time": 1763467199999, "quote_volume": 105942.903497, "trades": 2199, "taker_buy_base": 338647.48, "taker_buy_quote": 46669.36748 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1365, "high": 0.1416, "low": 0.1355, "close": 0.1407, "volume": 2058275.01, "close_time": 1763481599999, "quote_volume": 287206.944936, "trades": 5809, "taker_buy_base": 1208103.15, "taker_buy_quote": 168552.661571 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1408, "high": 0.1431, "low": 0.1374, "close": 0.1384, "volume": 2519134.7, "close_time": 1763495999999, "quote_volume": 353282.628016, "trades": 4818, "taker_buy_base": 1121819.49, "taker_buy_quote": 157761.266124 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1384, "high": 0.1404, "low": 0.137, "close": 0.1388, "volume": 848973.14, "close_time": 1763510399999, "quote_volume": 117743.492887, "trades": 1944, "taker_buy_base": 555104.71, "taker_buy_quote": 77003.341857 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1389, "high": 0.1392, "low": 0.1332, "close": 0.1332, "volume": 1294153.16, "close_time": 1763524799999, "quote_volume": 176843.287383, "trades": 2499, "taker_buy_base": 596566.91, "taker_buy_quote": 81779.07723 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1333, "high": 0.1345, "low": 0.1295, "close": 0.1342, "volume": 2027734.36, "close_time": 1763539199999, "quote_volume": 267778.061057, "trades": 3547, "taker_buy_base": 925475.93, "taker_buy_quote": 122325.348459 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1343, "high": 0.1348, "low": 0.1329, "close": 0.1334, "volume": 757851.85, "close_time": 1763553599999, "quote_volume": 101510.159451, "trades": 1567, "taker_buy_base": 360484.4, "taker_buy_quote": 48301.849965 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1334, "high": 0.1653, "low": 0.1333, "close": 0.1341, "volume": 22371630.47, "close_time": 1763567999999, "quote_volume": 3297436.013114, "trades": 31060, "taker_buy_base": 12105721.48, "taker_buy_quote": 1785140.873711 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1339, "high": 0.1346, "low": 0.127, "close": 0.1298, "volume": 3515691.13, "close_time": 1763582399999, "quote_volume": 460144.929533, "trades": 5344, "taker_buy_base": 1524743.86, "taker_buy_quote": 199276.518305 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1299, "high": 0.1337, "low": 0.1296, "close": 0.1319, "volume": 2810223.73, "close_time": 1763596799999, "quote_volume": 370117.74298, "trades": 3516, "taker_buy_base": 1317907.15, "taker_buy_quote": 173402.27184 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1318, "high": 0.133, "low": 0.1311, "close": 0.1313, "volume": 715876.24, "close_time": 1763611199999, "quote_volume": 94557.753481, "trades": 1743, "taker_buy_base": 305493.95, "taker_buy_quote": 40383.167714 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1313, "high": 0.132, "low": 0.1297, "close": 0.1298, "volume": 1174181.23, "close_time": 1763625599999, "quote_volume": 153519.533361, "trades": 1980, "taker_buy_base": 589793.08, "taker_buy_quote": 77210.262504 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1299, "high": 0.1299, "low": 0.1273, "close": 0.1282, "volume": 1203144.93, "close_time": 1763639999999, "quote_volume": 154714.166753, "trades": 2003, "taker_buy_base": 394967.51, "taker_buy_quote": 50797.776982 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1282, "high": 0.1304, "low": 0.1254, "close": 0.1254, "volume": 2237000.31, "close_time": 1763654399999, "quote_volume": 287028.60868, "trades": 4309, "taker_buy_base": 1231967.64, "taker_buy_quote": 158232.58717 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1255, "high": 0.1262, "low": 0.1194, "close": 0.121, "volume": 2920807.15, "close_time": 1763668799999, "quote_volume": 356696.585034, "trades": 5343, "taker_buy_base": 1434603.61, "taker_buy_quote": 175185.076205 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1209, "high": 0.1243, "low": 0.1195, "close": 0.1206, "volume": 1302950.94, "close_time": 1763683199999, "quote_volume": 158914.429633, "trades": 2436, "taker_buy_base": 664141.85, "taker_buy_quote": 81083.200356 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1206, "high": 0.124, "low": 0.1193, "close": 0.1207, "volume": 1035804.56, "close_time": 1763697599999, "quote_volume": 126367.328101, "trades": 2516, "taker_buy_base": 560699.93, "taker_buy_quote": 68421.656922 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1207, "high": 0.1219, "low": 0.1108, "close": 0.1155, "volume": 2928995.9, "close_time": 1763711999999, "quote_volume": 342414.929105, "trades": 4983, "taker_buy_base": 1515609.93, "taker_buy_quote": 176495.980159 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1154, "high": 0.1179, "low": 0.112, "close": 0.1123, "volume": 1833286.19, "close_time": 1763726399999, "quote_volume": 209957.326551, "trades": 4210, "taker_buy_base": 832660.42, "taker_buy_quote": 95527.661063 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1124, "high": 0.1158, "low": 0.1105, "close": 0.1129, "volume": 1434039.82, "close_time": 1763740799999, "quote_volume": 163433.838238, "trades": 3805, "taker_buy_base": 686917.42, "taker_buy_quote": 78382.997749 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.113, "high": 0.1173, "low": 0.1113, "close": 0.1136, "volume": 1936732.63, "close_time": 1763755199999, "quote_volume": 222887.657612, "trades": 3927, "taker_buy_base": 973902.45, "taker_buy_quote": 112093.196527 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1136, "high": 0.1159, "low": 0.1118, "close": 0.115, "volume": 977495.36, "close_time": 1763769599999, "quote_volume": 111686.862741, "trades": 2319, "taker_buy_base": 498145.92, "taker_buy_quote": 56941.951383 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1149, "high": 0.1163, "low": 0.1141, "close": 0.1144, "volume": 579428.99, "close_time": 1763783999999, "quote_volume": 66705.371792, "trades": 2021, "taker_buy_base": 208249.15, "taker_buy_quote": 23990.974311 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1143, "high": 0.115, "low": 0.1118, "close": 0.1136, "volume": 1039095.1, "close_time": 1763798399999, "quote_volume": 118077.933349, "trades": 2177, "taker_buy_base": 349197.77, "taker_buy_quote": 39639.603702 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1135, "high": 0.1136, "low": 0.1109, "close": 0.1127, "volume": 850106.72, "close_time": 1763812799999, "quote_volume": 95184.689923, "trades": 1876, "taker_buy_base": 370062.54, "taker_buy_quote": 41506.11458 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1126, "high": 0.1138, "low": 0.1111, "close": 0.1127, "volume": 1010860.16, "close_time": 1763827199999, "quote_volume": 113442.780295, "trades": 2495, "taker_buy_base": 479011.07, "taker_buy_quote": 53810.995821 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1127, "high": 0.1137, "low": 0.112, "close": 0.1121, "volume": 502275.64, "close_time": 1763841599999, "quote_volume": 56755.203235, "trades": 1354, "taker_buy_base": 195691.44, "taker_buy_quote": 22112.095909 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1121, "high": 0.1152, "low": 0.1119, "close": 0.1134, "volume": 938904.53, "close_time": 1763855999999, "quote_volume": 106427.03086, "trades": 1534, "taker_buy_base": 438290.33, "taker_buy_quote": 49730.324279 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1133, "high": 0.1159, "low": 0.1128, "close": 0.1149, "volume": 944743.71, "close_time": 1763870399999, "quote_volume": 108160.840702, "trades": 2108, "taker_buy_base": 485837.76, "taker_buy_quote": 55656.114004 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1149, "high": 0.1159, "low": 0.1127, "close": 0.1141, "volume": 682948.83, "close_time": 1763884799999, "quote_volume": 78224.94907, "trades": 2310, "taker_buy_base": 221461.8, "taker_buy_quote": 25385.046747 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1142, "high": 0.1162, "low": 0.1139, "close": 0.115, "volume": 1123504.45, "close_time": 1763899199999, "quote_volume": 129462.06641, "trades": 2387, "taker_buy_base": 724417.13, "taker_buy_quote": 83535.169352 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.115, "high": 0.1168, "low": 0.1139, "close": 0.1155, "volume": 1124878.63, "close_time": 1763913599999, "quote_volume": 130190.993445, "trades": 2668, "taker_buy_base": 516162.64, "taker_buy_quote": 59691.290856 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1155, "high": 0.1237, "low": 0.1143, "close": 0.1219, "volume": 3904354.14, "close_time": 1763927999999, "quote_volume": 464359.986065, "trades": 5271, "taker_buy_base": 2150568.91, "taker_buy_quote": 256226.229077 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1218, "high": 0.1248, "low": 0.1152, "close": 0.1154, "volume": 4087812.24, "close_time": 1763942399999, "quote_volume": 490927.783634, "trades": 5347, "taker_buy_base": 1911776.26, "taker_buy_quote": 229431.557395 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1154, "high": 0.1186, "low": 0.1141, "close": 0.1179, "volume": 1075699.03, "close_time": 1763956799999, "quote_volume": 124943.083674, "trades": 2067, "taker_buy_base": 480690.82, "taker_buy_quote": 55945.198303 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1179, "high": 0.1213, "low": 0.1151, "close": 0.1208, "volume": 2888287.17, "close_time": 1763971199999, "quote_volume": 343155.556557, "trades": 3519, "taker_buy_base": 1513803.6, "taker_buy_quote": 180206.739795 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1206, "high": 0.1272, "low": 0.1187, "close": 0.1242, "volume": 7893682.12, "close_time": 1763985599999, "quote_volume": 967978.664375, "trades": 7613, "taker_buy_base": 3980720.56, "taker_buy_quote": 488102.181175 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.124, "high": 0.1255, "low": 0.1152, "close": 0.1183, "volume": 6262126.32, "close_time": 1763999999999, "quote_volume": 746513.929386, "trades": 6426, "taker_buy_base": 2868953.09, "taker_buy_quote": 343242.612561 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1183, "high": 0.122, "low": 0.1181, "close": 0.1209, "volume": 2930057.95, "close_time": 1764014399999, "quote_volume": 353278.919329, "trades": 3040, "taker_buy_base": 1515169.24, "taker_buy_quote": 182808.484014 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.121, "high": 0.1221, "low": 0.1188, "close": 0.1191, "volume": 1249827.79, "close_time": 1764028799999, "quote_volume": 150799.307644, "trades": 1627, "taker_buy_base": 622114.4, "taker_buy_quote": 75206.989431 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.119, "high": 0.1205, "low": 0.1177, "close": 0.118, "volume": 1043623.99, "close_time": 1764043199999, "quote_volume": 124149.606647, "trades": 1896, "taker_buy_base": 504895.8, "taker_buy_quote": 60158.703217 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1179, "high": 0.1188, "low": 0.1168, "close": 0.1176, "volume": 990222.61, "close_time": 1764057599999, "quote_volume": 116595.32097, "trades": 1115, "taker_buy_base": 521825.79, "taker_buy_quote": 61461.228576 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1176, "high": 0.1182, "low": 0.1158, "close": 0.1159, "volume": 1384682.37, "close_time": 1764071999999, "quote_volume": 161937.976904, "trades": 1392, "taker_buy_base": 603639.42, "taker_buy_quote": 70608.3565 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1159, "high": 0.1183, "low": 0.1142, "close": 0.1176, "volume": 1021312.36, "close_time": 1764086399999, "quote_volume": 118900.275461, "trades": 1730, "taker_buy_base": 484039.52, "taker_buy_quote": 56405.847391 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1177, "high": 0.1192, "low": 0.1152, "close": 0.1169, "volume": 1037302.82, "close_time": 1764100799999, "quote_volume": 122086.917037, "trades": 1505, "taker_buy_base": 401820.13, "taker_buy_quote": 47308.400544 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1169, "high": 0.1197, "low": 0.1166, "close": 0.1192, "volume": 841053.34, "close_time": 1764115199999, "quote_volume": 99264.605447, "trades": 1417, "taker_buy_base": 327771.68, "taker_buy_quote": 38769.487986 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1191, "high": 0.1191, "low": 0.1171, "close": 0.1172, "volume": 444815.0, "close_time": 1764129599999, "quote_volume": 52672.908468, "trades": 982, "taker_buy_base": 159226.7, "taker_buy_quote": 18877.65532 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1173, "high": 0.1224, "low": 0.1169, "close": 0.1204, "volume": 2295505.69, "close_time": 1764143999999, "quote_volume": 277388.114635, "trades": 3020, "taker_buy_base": 1003346.0, "taker_buy_quote": 121242.845977 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1172, "close": 0.1177, "volume": 1492065.43, "close_time": 1764158399999, "quote_volume": 177330.779445, "trades": 2046, "taker_buy_base": 593272.23, "taker_buy_quote": 70374.616103 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1176, "high": 0.1198, "low": 0.1156, "close": 0.1173, "volume": 1616026.19, "close_time": 1764172799999, "quote_volume": 190830.494322, "trades": 2168, "taker_buy_base": 610730.16, "taker_buy_quote": 72021.063176 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1173, "high": 0.1207, "low": 0.117, "close": 0.1199, "volume": 1047141.07, "close_time": 1764187199999, "quote_volume": 124906.713095, "trades": 2370, "taker_buy_base": 556139.69, "taker_buy_quote": 66332.218674 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1199, "high": 0.1209, "low": 0.1192, "close": 0.1207, "volume": 1084394.53, "close_time": 1764201599999, "quote_volume": 130185.100076, "trades": 2137, "taker_buy_base": 672660.2, "taker_buy_quote": 80712.139896 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1206, "high": 0.1231, "low": 0.1196, "close": 0.12, "volume": 1070708.91, "close_time": 1764215999999, "quote_volume": 129861.808561, "trades": 1557, "taker_buy_base": 831887.2, "taker_buy_quote": 100916.993407 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1201, "high": 0.1209, "low": 0.1189, "close": 0.1189, "volume": 525606.79, "close_time": 1764230399999, "quote_volume": 62834.203004, "trades": 758, "taker_buy_base": 229772.05, "taker_buy_quote": 27455.589722 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1189, "high": 0.1197, "low": 0.1181, "close": 0.1197, "volume": 837458.96, "close_time": 1764244799999, "quote_volume": 99598.657696, "trades": 1163, "taker_buy_base": 434301.02, "taker_buy_quote": 51658.532723 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1197, "high": 0.1245, "low": 0.1182, "close": 0.1194, "volume": 2846204.41, "close_time": 1764259199999, "quote_volume": 343006.898201, "trades": 3058, "taker_buy_base": 1634302.44, "taker_buy_quote": 197244.040392 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1195, "high": 0.1219, "low": 0.1189, "close": 0.1209, "volume": 870238.61, "close_time": 1764273599999, "quote_volume": 104703.197517, "trades": 1407, "taker_buy_base": 333182.49, "taker_buy_quote": 40115.32054 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1209, "high": 0.1212, "low": 0.1187, "close": 0.1191, "volume": 699153.66, "close_time": 1764287999999, "quote_volume": 84035.161038, "trades": 936, "taker_buy_base": 379735.12, "taker_buy_quote": 45660.756314 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1191, "high": 0.1197, "low": 0.1171, "close": 0.1183, "volume": 1027126.74, "close_time": 1764302399999, "quote_volume": 121401.747174, "trades": 2487, "taker_buy_base": 626600.19, "taker_buy_quote": 74061.676174 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1183, "high": 0.12, "low": 0.1179, "close": 0.1194, "volume": 757721.26, "close_time": 1764316799999, "quote_volume": 89870.346625, "trades": 1745, "taker_buy_base": 411217.97, "taker_buy_quote": 48759.640657 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1193, "high": 0.1213, "low": 0.1182, "close": 0.1191, "volume": 1008505.32, "close_time": 1764331199999, "quote_volume": 121053.973733, "trades": 1862, "taker_buy_base": 405036.67, "taker_buy_quote": 48600.77742 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.119, "high": 0.1207, "low": 0.1183, "close": 0.1196, "volume": 618969.6, "close_time": 1764345599999, "quote_volume": 73954.266482, "trades": 1843, "taker_buy_base": 367548.37, "taker_buy_quote": 43906.479048 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1196, "high": 0.1196, "low": 0.1151, "close": 0.1174, "volume": 1212360.73, "close_time": 1764359999999, "quote_volume": 142174.761456, "trades": 1588, "taker_buy_base": 629280.14, "taker_buy_quote": 73976.875216 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1173, "high": 0.1186, "low": 0.1164, "close": 0.1171, "volume": 655140.93, "close_time": 1764374399999, "quote_volume": 76992.228413, "trades": 1833, "taker_buy_base": 431932.42, "taker_buy_quote": 50774.049305 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.117, "high": 0.1185, "low": 0.1165, "close": 0.1178, "volume": 808218.66, "close_time": 1764388799999, "quote_volume": 94749.859803, "trades": 928, "taker_buy_base": 330584.11, "taker_buy_quote": 38745.472079 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1177, "high": 0.1188, "low": 0.1168, "close": 0.1172, "volume": 449385.5, "close_time": 1764403199999, "quote_volume": 52896.970694, "trades": 590, "taker_buy_base": 261980.28, "taker_buy_quote": 30847.220833 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1171, "high": 0.1184, "low": 0.1163, "close": 0.1181, "volume": 468088.16, "close_time": 1764417599999, "quote_volume": 55026.325691, "trades": 735, "taker_buy_base": 222082.08, "taker_buy_quote": 26126.711667 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.118, "high": 0.1194, "low": 0.1166, "close": 0.1173, "volume": 862437.11, "close_time": 1764431999999, "quote_volume": 101645.187687, "trades": 1375, "taker_buy_base": 436980.02, "taker_buy_quote": 51541.30353 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1172, "high": 0.1174, "low": 0.1138, "close": 0.1143, "volume": 790486.1, "close_time": 1764446399999, "quote_volume": 90964.177167, "trades": 911, "taker_buy_base": 192908.77, "taker_buy_quote": 22215.794116 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1143, "high": 0.1152, "low": 0.113, "close": 0.1142, "volume": 832656.25, "close_time": 1764460799999, "quote_volume": 94970.037092, "trades": 1633, "taker_buy_base": 354669.81, "taker_buy_quote": 40503.06182 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1143, "high": 0.1155, "low": 0.1132, "close": 0.1147, "volume": 276080.13, "close_time": 1764475199999, "quote_volume": 31609.299744, "trades": 566, "taker_buy_base": 117178.47, "taker_buy_quote": 13415.353083 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1148, "high": 0.1156, "low": 0.1132, "close": 0.1147, "volume": 262957.74, "close_time": 1764489599999, "quote_volume": 30100.737071, "trades": 571, "taker_buy_base": 140758.71, "taker_buy_quote": 16142.083405 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1149, "high": 0.1157, "low": 0.1136, "close": 0.1138, "volume": 568483.06, "close_time": 1764503999999, "quote_volume": 65134.931257, "trades": 839, "taker_buy_base": 249033.61, "taker_buy_quote": 28519.359887 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1138, "high": 0.1156, "low": 0.1134, "close": 0.1141, "volume": 316003.94, "close_time": 1764518399999, "quote_volume": 36252.761829, "trades": 770, "taker_buy_base": 162209.56, "taker_buy_quote": 18602.714841 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.114, "high": 0.1153, "low": 0.114, "close": 0.1143, "volume": 210430.67, "close_time": 1764532799999, "quote_volume": 24106.839075, "trades": 440, "taker_buy_base": 70784.34, "taker_buy_quote": 8112.244162 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1143, "high": 0.1152, "low": 0.1119, "close": 0.1121, "volume": 484540.98, "close_time": 1764547199999, "quote_volume": 55142.720645, "trades": 1066, "taker_buy_base": 249043.23, "taker_buy_quote": 28350.172241 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1121, "high": 0.1123, "low": 0.1036, "close": 0.1048, "volume": 2473437.96, "close_time": 1764561599999, "quote_volume": 264112.756718, "trades": 2848, "taker_buy_base": 1229585.92, "taker_buy_quote": 131306.638369 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1047, "high": 0.1055, "low": 0.1035, "close": 0.1049, "volume": 916619.88, "close_time": 1764575999999, "quote_volume": 95830.231091, "trades": 2203, "taker_buy_base": 486493.53, "taker_buy_quote": 50926.20065 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1049, "high": 0.107, "low": 0.1048, "close": 0.1058, "volume": 706262.09, "close_time": 1764590399999, "quote_volume": 74990.722071, "trades": 922, "taker_buy_base": 409545.89, "taker_buy_quote": 43510.343991 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1058, "high": 0.107, "low": 0.1033, "close": 0.1051, "volume": 918295.99, "close_time": 1764604799999, "quote_volume": 96474.307949, "trades": 1399, "taker_buy_base": 528998.88, "taker_buy_quote": 55567.154501 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.105, "high": 0.1055, "low": 0.1027, "close": 0.1045, "volume": 1167226.04, "close_time": 1764619199999, "quote_volume": 121654.903776, "trades": 2006, "taker_buy_base": 533225.14, "taker_buy_quote": 55536.674392 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1045, "high": 0.1074, "low": 0.1045, "close": 0.1065, "volume": 891119.39, "close_time": 1764633599999, "quote_volume": 94821.388481, "trades": 1407, "taker_buy_base": 317993.72, "taker_buy_quote": 33799.171254 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1065, "high": 0.1082, "low": 0.105, "close": 0.1061, "volume": 671286.87, "close_time": 1764647999999, "quote_volume": 71605.351591, "trades": 1808, "taker_buy_base": 444095.1, "taker_buy_quote": 47347.223424 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1062, "high": 0.1065, "low": 0.1046, "close": 0.1058, "volume": 503832.25, "close_time": 1764662399999, "quote_volume": 53231.358608, "trades": 861, "taker_buy_base": 227087.93, "taker_buy_quote": 24001.045982 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1059, "high": 0.1072, "low": 0.1043, "close": 0.1067, "volume": 578288.06, "close_time": 1764676799999, "quote_volume": 61222.744388, "trades": 1983, "taker_buy_base": 354583.58, "taker_buy_quote": 37590.816233 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1069, "high": 0.1151, "low": 0.1061, "close": 0.1148, "volume": 1557610.41, "close_time": 1764691199999, "quote_volume": 174022.362965, "trades": 2389, "taker_buy_base": 712417.92, "taker_buy_quote": 79224.793848 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1149, "high": 0.1154, "low": 0.1128, "close": 0.1133, "volume": 820011.36, "close_time": 1764705599999, "quote_volume": 93326.930556, "trades": 1673, "taker_buy_base": 410467.05, "taker_buy_quote": 46710.777552 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1134, "high": 0.1134, "low": 0.111, "close": 0.111, "volume": 975794.65, "close_time": 1764719999999, "quote_volume": 109437.214907, "trades": 1421, "taker_buy_base": 355164.57, "taker_buy_quote": 39786.793164 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1111, "high": 0.1133, "low": 0.1106, "close": 0.1127, "volume": 645118.94, "close_time": 1764734399999, "quote_volume": 72163.025606, "trades": 1269, "taker_buy_base": 386558.68, "taker_buy_quote": 43278.811349 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1127, "high": 0.1147, "low": 0.1122, "close": 0.113, "volume": 617905.43, "close_time": 1764748799999, "quote_volume": 69938.620397, "trades": 1495, "taker_buy_base": 315585.7, "taker_buy_quote": 35698.649987 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.113, "high": 0.1137, "low": 0.1121, "close": 0.1131, "volume": 533514.42, "close_time": 1764763199999, "quote_volume": 60264.666706, "trades": 1455, "taker_buy_base": 334342.94, "taker_buy_quote": 37803.353069 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.113, "high": 0.1138, "low": 0.1098, "close": 0.1122, "volume": 845334.79, "close_time": 1764777599999, "quote_volume": 94497.381401, "trades": 1559, "taker_buy_base": 422808.14, "taker_buy_quote": 47274.389555 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1121, "high": 0.1135, "low": 0.1114, "close": 0.1132, "volume": 579603.79, "close_time": 1764791999999, "quote_volume": 65366.217016, "trades": 1084, "taker_buy_base": 241559.49, "taker_buy_quote": 27203.044979 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1132, "high": 0.1152, "low": 0.1129, "close": 0.1139, "volume": 654433.62, "close_time": 1764806399999, "quote_volume": 74713.308924, "trades": 1742, "taker_buy_base": 423261.63, "taker_buy_quote": 48305.672511 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1141, "high": 0.1147, "low": 0.1123, "close": 0.1125, "volume": 639190.64, "close_time": 1764820799999, "quote_volume": 72465.186913, "trades": 1435, "taker_buy_base": 145307.18, "taker_buy_quote": 16480.960446 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1125, "high": 0.1177, "low": 0.1122, "close": 0.1174, "volume": 1169943.83, "close_time": 1764835199999, "quote_volume": 134517.501263, "trades": 1548, "taker_buy_base": 769002.86, "taker_buy_quote": 88828.061886 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1172, "high": 0.1199, "low": 0.1153, "close": 0.1177, "volume": 3398087.56, "close_time": 1764849599999, "quote_volume": 399416.700628, "trades": 5235, "taker_buy_base": 1782575.92, "taker_buy_quote": 209735.241787 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1177, "high": 0.1193, "low": 0.1158, "close": 0.1181, "volume": 1771328.8, "close_time": 1764863999999, "quote_volume": 208397.551842, "trades": 3563, "taker_buy_base": 838727.77, "taker_buy_quote": 98762.902706 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1181, "high": 0.1181, "low": 0.1111, "close": 0.1133, "volume": 1918814.59, "close_time": 1764878399999, "quote_volume": 220192.547059, "trades": 3824, "taker_buy_base": 947704.55, "taker_buy_quote": 108725.275437 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1132, "high": 0.1137, "low": 0.1115, "close": 0.1123, "volume": 681328.06, "close_time": 1764892799999, "quote_volume": 76683.614296, "trades": 1502, "taker_buy_base": 258150.2, "taker_buy_quote": 29086.873991 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1122, "high": 0.1161, "low": 0.1122, "close": 0.1152, "volume": 1566733.42, "close_time": 1764907199999, "quote_volume": 179063.894128, "trades": 2203, "taker_buy_base": 1113562.03, "taker_buy_quote": 127357.908767 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1151, "high": 0.1181, "low": 0.1148, "close": 0.1171, "volume": 3154865.43, "close_time": 1764921599999, "quote_volume": 368061.096858, "trades": 3088, "taker_buy_base": 1443628.29, "taker_buy_quote": 168647.532009 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1172, "high": 0.1263, "low": 0.1171, "close": 0.1227, "volume": 9953656.73, "close_time": 1764935999999, "quote_volume": 1209646.651403, "trades": 13440, "taker_buy_base": 5170990.42, "taker_buy_quote": 626561.81087 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1227, "high": 0.1265, "low": 0.1191, "close": 0.1223, "volume": 3137084.81, "close_time": 1764950399999, "quote_volume": 383065.378984, "trades": 4703, "taker_buy_base": 1489835.42, "taker_buy_quote": 182442.905727 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1221, "high": 0.1274, "low": 0.1182, "close": 0.1201, "volume": 7962309.2, "close_time": 1764964799999, "quote_volume": 977558.967419, "trades": 10402, "taker_buy_base": 3112270.89, "taker_buy_quote": 382749.409944 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1199, "high": 0.1397, "low": 0.1196, "close": 0.1282, "volume": 15567513.39, "close_time": 1764979199999, "quote_volume": 2020237.186236, "trades": 17327, "taker_buy_base": 7459545.14, "taker_buy_quote": 968178.952459 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.128, "high": 0.1349, "low": 0.1171, "close": 0.1185, "volume": 8291180.69, "close_time": 1764993599999, "quote_volume": 1048594.977107, "trades": 10985, "taker_buy_base": 3702006.95, "taker_buy_quote": 468447.078506 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1183, "high": 0.1234, "low": 0.1172, "close": 0.119, "volume": 3567570.07, "close_time": 1765007999999, "quote_volume": 428399.971496, "trades": 4609, "taker_buy_base": 1726387.42, "taker_buy_quote": 207369.035334 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.119, "high": 0.1213, "low": 0.1177, "close": 0.1197, "volume": 2480417.89, "close_time": 1765022399999, "quote_volume": 297239.544899, "trades": 3310, "taker_buy_base": 1458867.77, "taker_buy_quote": 175031.680358 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1197, "high": 0.1213, "low": 0.112, "close": 0.114, "volume": 6257190.27, "close_time": 1765036799999, "quote_volume": 722494.750787, "trades": 9996, "taker_buy_base": 2825482.01, "taker_buy_quote": 325309.462145 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1138, "high": 0.1198, "low": 0.1138, "close": 0.1164, "volume": 2468934.56, "close_time": 1765051199999, "quote_volume": 287799.406076, "trades": 4385, "taker_buy_base": 1500303.55, "taker_buy_quote": 174826.020224 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1163, "high": 0.1167, "low": 0.1141, "close": 0.1141, "volume": 1615670.86, "close_time": 1765065599999, "quote_volume": 186664.251644, "trades": 2048, "taker_buy_base": 682725.94, "taker_buy_quote": 78987.5413 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1142, "high": 0.1145, "low": 0.1129, "close": 0.1135, "volume": 1050178.64, "close_time": 1765079999999, "quote_volume": 119496.18748, "trades": 1495, "taker_buy_base": 506960.6, "taker_buy_quote": 57670.306359 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1134, "high": 0.1147, "low": 0.11, "close": 0.1109, "volume": 1902439.24, "close_time": 1765094399999, "quote_volume": 213242.984609, "trades": 1628, "taker_buy_base": 1022509.46, "taker_buy_quote": 114720.317971 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1108, "high": 0.1111, "low": 0.109, "close": 0.1097, "volume": 1214984.89, "close_time": 1765108799999, "quote_volume": 133673.38678, "trades": 1950, "taker_buy_base": 635860.7, "taker_buy_quote": 70017.172841 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1097, "high": 0.1108, "low": 0.1059, "close": 0.1096, "volume": 1915172.0, "close_time": 1765123199999, "quote_volume": 207267.473442, "trades": 3092, "taker_buy_base": 1020642.38, "taker_buy_quote": 110521.605276 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1096, "high": 0.1114, "low": 0.1085, "close": 0.1108, "volume": 1082859.63, "close_time": 1765137599999, "quote_volume": 119218.612538, "trades": 1633, "taker_buy_base": 492591.77, "taker_buy_quote": 54218.426233 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1108, "high": 0.1109, "low": 0.1062, "close": 0.1073, "volume": 1028474.11, "close_time": 1765151999999, "quote_volume": 110810.183376, "trades": 1864, "taker_buy_base": 488963.95, "taker_buy_quote": 52613.971012 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1073, "high": 0.1086, "low": 0.1055, "close": 0.108, "volume": 1512153.07, "close_time": 1765166399999, "quote_volume": 161374.063448, "trades": 1979, "taker_buy_base": 785293.47, "taker_buy_quote": 83901.257793 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1081, "high": 0.1161, "low": 0.1081, "close": 0.1154, "volume": 3537742.69, "close_time": 1765180799999, "quote_volume": 399661.172333, "trades": 3461, "taker_buy_base": 1988218.16, "taker_buy_quote": 224418.327108 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1154, "high": 0.1161, "low": 0.1134, "close": 0.114, "volume": 1505642.6, "close_time": 1765195199999, "quote_volume": 172679.191068, "trades": 2188, "taker_buy_base": 666809.75, "taker_buy_quote": 76510.652202 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.114, "high": 0.1152, "low": 0.1102, "close": 0.1106, "volume": 2330049.25, "close_time": 1765209599999, "quote_volume": 263706.089718, "trades": 3919, "taker_buy_base": 1127205.73, "taker_buy_quote": 127643.348093 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1106, "high": 0.1132, "low": 0.1098, "close": 0.1111, "volume": 1012761.02, "close_time": 1765223999999, "quote_volume": 112902.431854, "trades": 2287, "taker_buy_base": 504305.82, "taker_buy_quote": 56284.798867 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1111, "high": 0.1126, "low": 0.1108, "close": 0.1123, "volume": 831479.07, "close_time": 1765238399999, "quote_volume": 92789.919162, "trades": 1249, "taker_buy_base": 432754.96, "taker_buy_quote": 48329.07996 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1121, "high": 0.1121, "low": 0.1097, "close": 0.1117, "volume": 587843.12, "close_time": 1765252799999, "quote_volume": 65222.483677, "trades": 1819, "taker_buy_base": 337852.95, "taker_buy_quote": 37493.708162 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1116, "high": 0.1157, "low": 0.111, "close": 0.1149, "volume": 4206847.24, "close_time": 1765267199999, "quote_volume": 480962.603178, "trades": 4239, "taker_buy_base": 2365030.16, "taker_buy_quote": 270336.13084 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1148, "high": 0.1198, "low": 0.1146, "close": 0.1192, "volume": 12417175.79, "close_time": 1765281599999, "quote_volume": 1460108.454617, "trades": 6657, "taker_buy_base": 6949287.12, "taker_buy_quote": 818595.101456 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1191, "high": 0.1214, "low": 0.1172, "close": 0.1184, "volume": 6470918.34, "close_time": 1765295999999, "quote_volume": 771228.646746, "trades": 5638, "taker_buy_base": 3487833.7, "taker_buy_quote": 416642.23476 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1184, "high": 0.1237, "low": 0.1184, "close": 0.1203, "volume": 3711600.3, "close_time": 1765310399999, "quote_volume": 451174.601442, "trades": 4084, "taker_buy_base": 1597361.83, "taker_buy_quote": 193876.914548 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1203, "high": 0.1203, "low": 0.1173, "close": 0.1181, "volume": 1559520.48, "close_time": 1765324799999, "quote_volume": 185227.958135, "trades": 2288, "taker_buy_base": 789159.31, "taker_buy_quote": 93758.418871 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1181, "high": 0.1205, "low": 0.1167, "close": 0.1202, "volume": 1248926.23, "close_time": 1765339199999, "quote_volume": 148197.667348, "trades": 1605, "taker_buy_base": 744357.61, "taker_buy_quote": 88466.35326 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.12, "high": 0.1225, "low": 0.1192, "close": 0.1205, "volume": 1946133.12, "close_time": 1765353599999, "quote_volume": 234791.069113, "trades": 2042, "taker_buy_base": 963873.42, "taker_buy_quote": 116321.01124 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1204, "high": 0.1205, "low": 0.1168, "close": 0.1177, "volume": 1492689.63, "close_time": 1765367999999, "quote_volume": 176500.541596, "trades": 2010, "taker_buy_base": 546272.63, "taker_buy_quote": 64564.78021 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1177, "high": 0.1249, "low": 0.1176, "close": 0.1201, "volume": 5025337.99, "close_time": 1765382399999, "quote_volume": 610840.402706, "trades": 5322, "taker_buy_base": 2612277.52, "taker_buy_quote": 317346.752038 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1202, "high": 0.1218, "low": 0.1185, "close": 0.12, "volume": 3006554.62, "close_time": 1765396799999, "quote_volume": 361021.571339, "trades": 3990, "taker_buy_base": 1351546.63, "taker_buy_quote": 162374.34687 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1201, "high": 0.1218, "low": 0.1151, "close": 0.1162, "volume": 1784448.71, "close_time": 1765411199999, "quote_volume": 211166.287009, "trades": 2967, "taker_buy_base": 776704.69, "taker_buy_quote": 92317.426521 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1161, "high": 0.1168, "low": 0.1119, "close": 0.1119, "volume": 990289.44, "close_time": 1765425599999, "quote_volume": 113009.231933, "trades": 1911, "taker_buy_base": 430525.78, "taker_buy_quote": 49118.133804 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1118, "high": 0.1147, "low": 0.1109, "close": 0.1134, "volume": 1199607.86, "close_time": 1765439999999, "quote_volume": 135617.094597, "trades": 1631, "taker_buy_base": 606330.32, "taker_buy_quote": 68456.328383 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1133, "high": 0.1139, "low": 0.111, "close": 0.1122, "volume": 1330293.08, "close_time": 1765454399999, "quote_volume": 149681.816122, "trades": 1529, "taker_buy_base": 535421.88, "taker_buy_quote": 60360.454597 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1121, "high": 0.1188, "low": 0.1117, "close": 0.1134, "volume": 4037147.58, "close_time": 1765468799999, "quote_volume": 463591.85257, "trades": 4808, "taker_buy_base": 2410101.96, "taker_buy_quote": 277126.967004 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1135, "high": 0.1173, "low": 0.1124, "close": 0.1151, "volume": 942087.18, "close_time": 1765483199999, "quote_volume": 109015.741872, "trades": 1857, "taker_buy_base": 355462.33, "taker_buy_quote": 41128.436011 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1151, "high": 0.1178, "low": 0.1147, "close": 0.1167, "volume": 816485.68, "close_time": 1765497599999, "quote_volume": 95131.24818, "trades": 1463, "taker_buy_base": 424377.08, "taker_buy_quote": 49484.867505 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1167, "high": 0.1176, "low": 0.1151, "close": 0.117, "volume": 583911.5, "close_time": 1765511999999, "quote_volume": 68006.42187, "trades": 1494, "taker_buy_base": 307287.97, "taker_buy_quote": 35822.927921 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.117, "high": 0.1192, "low": 0.116, "close": 0.1164, "volume": 1317652.23, "close_time": 1765526399999, "quote_volume": 155059.843011, "trades": 2005, "taker_buy_base": 543672.16, "taker_buy_quote": 63996.144999 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1163, "high": 0.1166, "low": 0.1147, "close": 0.1153, "volume": 684299.77, "close_time": 1765540799999, "quote_volume": 78944.721337, "trades": 1178, "taker_buy_base": 326966.03, "taker_buy_quote": 37717.364743 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1153, "high": 0.1156, "low": 0.1107, "close": 0.1107, "volume": 1272028.92, "close_time": 1765555199999, "quote_volume": 144208.920767, "trades": 1942, "taker_buy_base": 560209.78, "taker_buy_quote": 63413.683876 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1108, "high": 0.112, "low": 0.1086, "close": 0.1106, "volume": 2162315.22, "close_time": 1765569599999, "quote_volume": 238539.293216, "trades": 3086, "taker_buy_base": 1083471.67, "taker_buy_quote": 119470.815322 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1106, "high": 0.1139, "low": 0.1106, "close": 0.1123, "volume": 1267938.77, "close_time": 1765583999999, "quote_volume": 142209.880321, "trades": 1293, "taker_buy_base": 744348.0, "taker_buy_quote": 83348.291713 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1123, "high": 0.1129, "low": 0.1117, "close": 0.1127, "volume": 352379.95, "close_time": 1765598399999, "quote_volume": 39539.023995, "trades": 364, "taker_buy_base": 176599.22, "taker_buy_quote": 19837.126129 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1127, "high": 0.1133, "low": 0.1122, "close": 0.1124, "volume": 223986.95, "close_time": 1765612799999, "quote_volume": 25232.207347, "trades": 735, "taker_buy_base": 141974.68, "taker_buy_quote": 15988.939992 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1124, "high": 0.1181, "low": 0.1122, "close": 0.1164, "volume": 3857406.05, "close_time": 1765627199999, "quote_volume": 446770.155973, "trades": 3124, "taker_buy_base": 1993030.55, "taker_buy_quote": 231014.340577 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1164, "high": 0.1164, "low": 0.114, "close": 0.1145, "volume": 1293955.99, "close_time": 1765641599999, "quote_volume": 148845.852653, "trades": 1510, "taker_buy_base": 557722.77, "taker_buy_quote": 64135.8314 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1145, "high": 0.1162, "low": 0.1141, "close": 0.115, "volume": 818147.28, "close_time": 1765655999999, "quote_volume": 94155.639757, "trades": 921, "taker_buy_base": 582754.88, "taker_buy_quote": 67069.966086 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.115, "high": 0.1166, "low": 0.1145, "close": 0.1164, "volume": 586067.64, "close_time": 1765670399999, "quote_volume": 67681.32024, "trades": 1104, "taker_buy_base": 313631.2, "taker_buy_quote": 36232.623088 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1164, "high": 0.1184, "low": 0.116, "close": 0.116, "volume": 1191111.8, "close_time": 1765684799999, "quote_volume": 139528.209781, "trades": 1462, "taker_buy_base": 541907.59, "taker_buy_quote": 63472.781686 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.116, "high": 0.1169, "low": 0.1151, "close": 0.116, "volume": 1766458.62, "close_time": 1765699199999, "quote_volume": 204449.397412, "trades": 1381, "taker_buy_base": 1131283.97, "taker_buy_quote": 130948.824181 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.116, "high": 0.1168, "low": 0.1131, "close": 0.1141, "volume": 1063015.17, "close_time": 1765713599999, "quote_volume": 122685.555766, "trades": 1437, "taker_buy_base": 442242.88, "taker_buy_quote": 51180.025054 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1141, "high": 0.1146, "low": 0.1116, "close": 0.1118, "volume": 986828.95, "close_time": 1765727999999, "quote_volume": 111580.968877, "trades": 1193, "taker_buy_base": 397483.15, "taker_buy_quote": 44987.853736 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1116, "high": 0.1127, "low": 0.1101, "close": 0.111, "volume": 1081092.8, "close_time": 1765742399999, "quote_volume": 120052.773794, "trades": 1297, "taker_buy_base": 568134.88, "taker_buy_quote": 63123.81868 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1109, "high": 0.1114, "low": 0.1087, "close": 0.1103, "volume": 581558.25, "close_time": 1765756799999, "quote_volume": 64258.531542, "trades": 1004, "taker_buy_base": 255630.72, "taker_buy_quote": 28254.229862 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1102, "high": 0.1146, "low": 0.1096, "close": 0.1137, "volume": 772602.6, "close_time": 1765771199999, "quote_volume": 86789.478207, "trades": 1164, "taker_buy_base": 407627.85, "taker_buy_quote": 45826.774625 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1137, "high": 0.1185, "low": 0.1134, "close": 0.1174, "volume": 4599932.65, "close_time": 1765785599999, "quote_volume": 534859.282498, "trades": 4096, "taker_buy_base": 2324321.7, "taker_buy_quote": 270963.178209 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1176, "high": 0.1182, "low": 0.116, "close": 0.1175, "volume": 2383034.51, "close_time": 1765799999999, "quote_volume": 279133.593934, "trades": 2780, "taker_buy_base": 979634.66, "taker_buy_quote": 114826.425802 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1175, "high": 0.1217, "low": 0.1139, "close": 0.1171, "volume": 13252001.94, "close_time": 1765814399999, "quote_volume": 1572902.180869, "trades": 14628, "taker_buy_base": 7052876.99, "taker_buy_quote": 839072.775229 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.117, "high": 0.1191, "low": 0.1085, "close": 0.1109, "volume": 6065236.03, "close_time": 1765828799999, "quote_volume": 689435.626513, "trades": 5916, "taker_buy_base": 3217562.43, "taker_buy_quote": 366114.574003 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1108, "high": 0.1119, "low": 0.1086, "close": 0.1112, "volume": 1375155.51, "close_time": 1765843199999, "quote_volume": 151636.360635, "trades": 2883, "taker_buy_base": 729261.43, "taker_buy_quote": 80534.223418 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1112, "high": 0.114, "low": 0.1095, "close": 0.1125, "volume": 2037456.45, "close_time": 1765857599999, "quote_volume": 228348.778226, "trades": 2555, "taker_buy_base": 1182196.1, "taker_buy_quote": 132537.917659 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1124, "high": 0.1127, "low": 0.1098, "close": 0.1121, "volume": 1979461.04, "close_time": 1765871999999, "quote_volume": 220692.752814, "trades": 4529, "taker_buy_base": 1056533.43, "taker_buy_quote": 117872.743406 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1122, "high": 0.1141, "low": 0.1109, "close": 0.114, "volume": 2021108.63, "close_time": 1765886399999, "quote_volume": 227673.23585, "trades": 2695, "taker_buy_base": 1243117.22, "taker_buy_quote": 140270.873568 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1139, "high": 0.1146, "low": 0.1108, "close": 0.1143, "volume": 1602850.85, "close_time": 1765900799999, "quote_volume": 180723.134781, "trades": 2922, "taker_buy_base": 773548.53, "taker_buy_quote": 87312.53117 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1142, "high": 0.1146, "low": 0.1116, "close": 0.1128, "volume": 1571321.2, "close_time": 1765915199999, "quote_volume": 177790.932244, "trades": 1933, "taker_buy_base": 723604.99, "taker_buy_quote": 81887.937595 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1128, "high": 0.1144, "low": 0.1125, "close": 0.1138, "volume": 1321622.42, "close_time": 1765929599999, "quote_volume": 149948.535107, "trades": 1324, "taker_buy_base": 621681.65, "taker_buy_quote": 70539.125993 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1137, "high": 0.114, "low": 0.112, "close": 0.1128, "volume": 1136552.56, "close_time": 1765943999999, "quote_volume": 128301.359674, "trades": 1370, "taker_buy_base": 461317.66, "taker_buy_quote": 52030.799025 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1128, "high": 0.1132, "low": 0.1108, "close": 0.1126, "volume": 1035359.67, "close_time": 1765958399999, "quote_volume": 115910.279803, "trades": 1305, "taker_buy_base": 369899.98, "taker_buy_quote": 41444.605914 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1125, "high": 0.1125, "low": 0.1103, "close": 0.1114, "volume": 1313048.73, "close_time": 1765972799999, "quote_volume": 146000.945457, "trades": 1783, "taker_buy_base": 498793.5, "taker_buy_quote": 55501.659138 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1115, "high": 0.1121, "low": 0.1082, "close": 0.1085, "volume": 3793023.07, "close_time": 1765987199999, "quote_volume": 418779.52006, "trades": 4521, "taker_buy_base": 1561582.79, "taker_buy_quote": 172547.340799 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1084, "high": 0.1088, "low": 0.1009, "close": 0.103, "volume": 7312248.72, "close_time": 1766001599999, "quote_volume": 759080.76766, "trades": 10839, "taker_buy_base": 3106580.18, "taker_buy_quote": 322862.997514 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.103, "high": 0.1036, "low": 0.1004, "close": 0.102, "volume": 1265107.9, "close_time": 1766015999999, "quote_volume": 129147.006178, "trades": 1608, "taker_buy_base": 559724.38, "taker_buy_quote": 57241.842396 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.102, "high": 0.1024, "low": 0.0999, "close": 0.1003, "volume": 661619.17, "close_time": 1766030399999, "quote_volume": 66967.222437, "trades": 1271, "taker_buy_base": 246862.79, "taker_buy_quote": 25024.274057 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1004, "high": 0.1013, "low": 0.0985, "close": 0.0998, "volume": 1450429.28, "close_time": 1766044799999, "quote_volume": 144590.590861, "trades": 1770, "taker_buy_base": 814284.81, "taker_buy_quote": 81237.080099 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0999, "high": 0.1023, "low": 0.0999, "close": 0.1011, "volume": 1357239.28, "close_time": 1766059199999, "quote_volume": 137432.029166, "trades": 1704, "taker_buy_base": 597454.76, "taker_buy_quote": 60486.890155 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1012, "high": 0.106, "low": 0.1008, "close": 0.104, "volume": 1871200.73, "close_time": 1766073599999, "quote_volume": 193217.407026, "trades": 3433, "taker_buy_base": 1045885.37, "taker_buy_quote": 107959.006195 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1041, "high": 0.1057, "low": 0.0965, "close": 0.0969, "volume": 3307864.28, "close_time": 1766087999999, "quote_volume": 334073.429306, "trades": 4572, "taker_buy_base": 1448897.17, "taker_buy_quote": 146974.61978 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0968, "high": 0.1009, "low": 0.0967, "close": 0.0998, "volume": 1486540.32, "close_time": 1766102399999, "quote_volume": 147074.708631, "trades": 2914, "taker_buy_base": 827108.18, "taker_buy_quote": 81785.917131 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0998, "high": 0.103, "low": 0.0979, "close": 0.1017, "volume": 1189094.42, "close_time": 1766116799999, "quote_volume": 118767.199072, "trades": 2089, "taker_buy_base": 657904.21, "taker_buy_quote": 65766.548181 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1017, "high": 0.1041, "low": 0.1015, "close": 0.1025, "volume": 538560.95, "close_time": 1766131199999, "quote_volume": 55186.728091, "trades": 1010, "taker_buy_base": 238999.16, "taker_buy_quote": 24535.679698 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1026, "high": 0.1034, "low": 0.1019, "close": 0.1028, "volume": 645675.34, "close_time": 1766145599999, "quote_volume": 66264.548165, "trades": 987, "taker_buy_base": 262207.85, "taker_buy_quote": 26902.880324 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1028, "high": 0.104, "low": 0.1012, "close": 0.1026, "volume": 1296571.05, "close_time": 1766159999999, "quote_volume": 132752.898205, "trades": 1792, "taker_buy_base": 576732.32, "taker_buy_quote": 59152.224295 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1026, "high": 0.1051, "low": 0.1023, "close": 0.1048, "volume": 1134223.61, "close_time": 1766174399999, "quote_volume": 117477.082208, "trades": 1963, "taker_buy_base": 519712.91, "taker_buy_quote": 53828.616538 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1049, "high": 0.1054, "low": 0.1041, "close": 0.1044, "volume": 481442.77, "close_time": 1766188799999, "quote_volume": 50425.841623, "trades": 823, "taker_buy_base": 241456.88, "taker_buy_quote": 25298.700534 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1044, "high": 0.1051, "low": 0.1037, "close": 0.1047, "volume": 242980.89, "close_time": 1766203199999, "quote_volume": 25372.511368, "trades": 462, "taker_buy_base": 149664.97, "taker_buy_quote": 15630.158738 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1047, "high": 0.106, "low": 0.104, "close": 0.1059, "volume": 511402.41, "close_time": 1766217599999, "quote_volume": 53667.371434, "trades": 883, "taker_buy_base": 342107.82, "taker_buy_quote": 35896.892577 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1059, "high": 0.1066, "low": 0.1049, "close": 0.1057, "volume": 481235.67, "close_time": 1766231999999, "quote_volume": 50851.283506, "trades": 984, "taker_buy_base": 224264.59, "taker_buy_quote": 23686.503632 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1057, "high": 0.1058, "low": 0.1039, "close": 0.1044, "volume": 359963.87, "close_time": 1766246399999, "quote_volume": 37747.251642, "trades": 738, "taker_buy_base": 155147.6, "taker_buy_quote": 16274.869959 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1045, "high": 0.1053, "low": 0.1042, "close": 0.1052, "volume": 342217.45, "close_time": 1766260799999, "quote_volume": 35864.366927, "trades": 419, "taker_buy_base": 134601.68, "taker_buy_quote": 14115.366752 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1052, "high": 0.1096, "low": 0.1051, "close": 0.108, "volume": 1108204.64, "close_time": 1766275199999, "quote_volume": 119626.286577, "trades": 1986, "taker_buy_base": 483113.66, "taker_buy_quote": 51851.674101 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1079, "high": 0.108, "low": 0.1035, "close": 0.1057, "volume": 890762.41, "close_time": 1766289599999, "quote_volume": 93814.350023, "trades": 1368, "taker_buy_base": 428652.68, "taker_buy_quote": 45209.402761 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1057, "high": 0.1069, "low": 0.105, "close": 0.1061, "volume": 980844.25, "close_time": 1766303999999, "quote_volume": 103675.138678, "trades": 2098, "taker_buy_base": 469021.48, "taker_buy_quote": 49642.178018 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.106, "high": 0.106, "low": 0.1038, "close": 0.1038, "volume": 868016.18, "close_time": 1766318399999, "quote_volume": 91044.628223, "trades": 1508, "taker_buy_base": 354086.18, "taker_buy_quote": 37188.530399 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1039, "high": 0.1046, "low": 0.0996, "close": 0.1008, "volume": 1704381.03, "close_time": 1766332799999, "quote_volume": 172901.883221, "trades": 2233, "taker_buy_base": 690631.54, "taker_buy_quote": 69948.481206 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1007, "high": 0.1023, "low": 0.0997, "close": 0.101, "volume": 652765.35, "close_time": 1766347199999, "quote_volume": 65849.357195, "trades": 1213, "taker_buy_base": 335079.12, "taker_buy_quote": 33817.145536 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.101, "high": 0.1021, "low": 0.0994, "close": 0.1011, "volume": 389645.54, "close_time": 1766361599999, "quote_volume": 39224.601608, "trades": 746, "taker_buy_base": 167395.4, "taker_buy_quote": 16869.322183 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1012, "high": 0.1033, "low": 0.1003, "close": 0.102, "volume": 569962.19, "close_time": 1766375999999, "quote_volume": 57985.554324, "trades": 1469, "taker_buy_base": 253424.85, "taker_buy_quote": 25773.645194 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.102, "high": 0.1022, "low": 0.101, "close": 0.1016, "volume": 354683.76, "close_time": 1766390399999, "quote_volume": 36038.47283, "trades": 756, "taker_buy_base": 137691.64, "taker_buy_quote": 14009.066085 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1016, "high": 0.1025, "low": 0.1008, "close": 0.1015, "volume": 1004179.86, "close_time": 1766404799999, "quote_volume": 101954.944214, "trades": 1210, "taker_buy_base": 399810.41, "taker_buy_quote": 40571.953406 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1016, "high": 0.1025, "low": 0.1003, "close": 0.1015, "volume": 830663.36, "close_time": 1766419199999, "quote_volume": 84186.158379, "trades": 1439, "taker_buy_base": 362449.07, "taker_buy_quote": 36763.505389 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1016, "high": 0.1017, "low": 0.0986, "close": 0.0989, "volume": 778083.44, "close_time": 1766433599999, "quote_volume": 78183.744186, "trades": 1289, "taker_buy_base": 340400.19, "taker_buy_quote": 34217.989549 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0988, "high": 0.1011, "low": 0.0976, "close": 0.1005, "volume": 664703.96, "close_time": 1766447999999, "quote_volume": 65800.088647, "trades": 1417, "taker_buy_base": 360627.54, "taker_buy_quote": 35725.894043 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1004, "high": 0.1011, "low": 0.0993, "close": 0.0997, "volume": 348876.43, "close_time": 1766462399999, "quote_volume": 34947.970939, "trades": 781, "taker_buy_base": 134548.72, "taker_buy_quote": 13485.333361 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0997, "high": 0.0997, "low": 0.0973, "close": 0.0979, "volume": 505703.35, "close_time": 1766476799999, "quote_volume": 49750.628331, "trades": 1349, "taker_buy_base": 178890.02, "taker_buy_quote": 17564.528486 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0979, "high": 0.0999, "low": 0.0977, "close": 0.0993, "volume": 587150.62, "close_time": 1766491199999, "quote_volume": 58020.528769, "trades": 725, "taker_buy_base": 334885.22, "taker_buy_quote": 33002.225524 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0992, "high": 0.0997, "low": 0.0973, "close": 0.0984, "volume": 1240455.51, "close_time": 1766505599999, "quote_volume": 122552.473662, "trades": 1692, "taker_buy_base": 509299.77, "taker_buy_quote": 50429.212964 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0983, "high": 0.1003, "low": 0.0981, "close": 0.1, "volume": 650283.95, "close_time": 1766519999999, "quote_volume": 64591.12711, "trades": 1055, "taker_buy_base": 392140.64, "taker_buy_quote": 38958.394844 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1, "high": 0.1011, "low": 0.0996, "close": 0.1002, "volume": 326912.63, "close_time": 1766534399999, "quote_volume": 32787.833886, "trades": 496, "taker_buy_base": 123402.5, "taker_buy_quote": 12391.597482 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1002, "high": 0.1006, "low": 0.0984, "close": 0.0993, "volume": 234555.27, "close_time": 1766548799999, "quote_volume": 23339.020294, "trades": 558, "taker_buy_base": 112608.39, "taker_buy_quote": 11195.438914 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0994, "high": 0.1001, "low": 0.0975, "close": 0.0979, "volume": 492871.38, "close_time": 1766563199999, "quote_volume": 48483.810051, "trades": 594, "taker_buy_base": 138308.92, "taker_buy_quote": 13626.483834 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0978, "high": 0.0991, "low": 0.0975, "close": 0.0989, "volume": 803915.77, "close_time": 1766577599999, "quote_volume": 79037.588022, "trades": 1599, "taker_buy_base": 568128.01, "taker_buy_quote": 55861.315437 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0989, "high": 0.0992, "low": 0.0968, "close": 0.0988, "volume": 480253.89, "close_time": 1766591999999, "quote_volume": 47183.330267, "trades": 1479, "taker_buy_base": 218918.79, "taker_buy_quote": 21516.544049 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0989, "high": 0.0994, "low": 0.0981, "close": 0.0994, "volume": 439164.36, "close_time": 1766606399999, "quote_volume": 43415.32508, "trades": 888, "taker_buy_base": 255285.22, "taker_buy_quote": 25239.492334 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0994, "high": 0.1003, "low": 0.099, "close": 0.0998, "volume": 331501.26, "close_time": 1766620799999, "quote_volume": 32962.381844, "trades": 460, "taker_buy_base": 150428.03, "taker_buy_quote": 14972.343554 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0998, "high": 0.1007, "low": 0.0998, "close": 0.1004, "volume": 229063.07, "close_time": 1766635199999, "quote_volume": 22960.345393, "trades": 375, "taker_buy_base": 130533.39, "taker_buy_quote": 13083.312872 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1004, "high": 0.1013, "low": 0.1001, "close": 0.1013, "volume": 206959.52, "close_time": 1766649599999, "quote_volume": 20834.863201, "trades": 331, "taker_buy_base": 152712.76, "taker_buy_quote": 15382.775192 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1013, "high": 0.1026, "low": 0.1002, "close": 0.1002, "volume": 724848.0, "close_time": 1766663999999, "quote_volume": 73527.428169, "trades": 1063, "taker_buy_base": 329402.65, "taker_buy_quote": 33476.358315 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1004, "high": 0.1017, "low": 0.0997, "close": 0.1009, "volume": 665408.21, "close_time": 1766678399999, "quote_volume": 66711.626284, "trades": 932, "taker_buy_base": 278600.44, "taker_buy_quote": 27965.494979 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.101, "high": 0.1022, "low": 0.1004, "close": 0.1019, "volume": 377732.34, "close_time": 1766692799999, "quote_volume": 38204.353272, "trades": 661, "taker_buy_base": 177049.28, "taker_buy_quote": 17922.643659 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.102, "high": 0.102, "low": 0.0978, "close": 0.0986, "volume": 1032689.0, "close_time": 1766707199999, "quote_volume": 102496.983907, "trades": 1170, "taker_buy_base": 530994.93, "taker_buy_quote": 52529.136851 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0985, "high": 0.1024, "low": 0.0984, "close": 0.1015, "volume": 682065.46, "close_time": 1766721599999, "quote_volume": 68607.71559, "trades": 1198, "taker_buy_base": 417724.49, "taker_buy_quote": 42062.277901 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1015, "high": 0.1017, "low": 0.1002, "close": 0.1003, "volume": 316874.78, "close_time": 1766735999999, "quote_volume": 32045.364464, "trades": 495, "taker_buy_base": 183791.5, "taker_buy_quote": 18610.476981 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1003, "high": 0.101, "low": 0.0997, "close": 0.1004, "volume": 539266.08, "close_time": 1766750399999, "quote_volume": 54073.216265, "trades": 485, "taker_buy_base": 216174.13, "taker_buy_quote": 21721.055735 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1003, "high": 0.1008, "low": 0.0985, "close": 0.0995, "volume": 556820.64, "close_time": 1766764799999, "quote_volume": 55547.309551, "trades": 1146, "taker_buy_base": 268663.91, "taker_buy_quote": 26825.295282 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0996, "high": 0.1011, "low": 0.0989, "close": 0.1009, "volume": 336942.63, "close_time": 1766779199999, "quote_volume": 33644.866938, "trades": 579, "taker_buy_base": 163380.87, "taker_buy_quote": 16330.322455 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.101, "high": 0.1013, "low": 0.1001, "close": 0.1005, "volume": 120860.49, "close_time": 1766793599999, "quote_volume": 12166.291654, "trades": 244, "taker_buy_base": 76438.95, "taker_buy_quote": 7692.516612 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1006, "high": 0.1008, "low": 0.1, "close": 0.1005, "volume": 183974.44, "close_time": 1766807999999, "quote_volume": 18471.714348, "trades": 365, "taker_buy_base": 83424.58, "taker_buy_quote": 8384.800757 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1005, "high": 0.1009, "low": 0.0998, "close": 0.1003, "volume": 421139.2, "close_time": 1766822399999, "quote_volume": 42235.650048, "trades": 399, "taker_buy_base": 254658.38, "taker_buy_quote": 25563.058108 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1002, "high": 0.1016, "low": 0.0989, "close": 0.1012, "volume": 1325244.92, "close_time": 1766836799999, "quote_volume": 133016.284935, "trades": 1336, "taker_buy_base": 783884.25, "taker_buy_quote": 78751.400027 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1013, "high": 0.1084, "low": 0.101, "close": 0.106, "volume": 4184025.29, "close_time": 1766851199999, "quote_volume": 437744.579081, "trades": 5527, "taker_buy_base": 2525036.55, "taker_buy_quote": 264420.773375 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.106, "high": 0.1071, "low": 0.1041, "close": 0.1053, "volume": 1017548.54, "close_time": 1766865599999, "quote_volume": 107207.619391, "trades": 2151, "taker_buy_base": 421021.56, "taker_buy_quote": 44337.584435 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1054, "high": 0.1071, "low": 0.1042, "close": 0.1069, "volume": 785558.12, "close_time": 1766879999999, "quote_volume": 83046.756622, "trades": 1086, "taker_buy_base": 396290.6, "taker_buy_quote": 41985.703488 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.107, "high": 0.107, "low": 0.1055, "close": 0.1057, "volume": 173918.65, "close_time": 1766894399999, "quote_volume": 18478.362633, "trades": 546, "taker_buy_base": 64148.78, "taker_buy_quote": 6818.132441 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1057, "high": 0.1061, "low": 0.1051, "close": 0.1057, "volume": 514283.56, "close_time": 1766908799999, "quote_volume": 54240.963425, "trades": 889, "taker_buy_base": 229184.41, "taker_buy_quote": 24207.893243 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1057, "high": 0.1061, "low": 0.1045, "close": 0.1047, "volume": 482798.52, "close_time": 1766923199999, "quote_volume": 50870.328317, "trades": 1077, "taker_buy_base": 146006.81, "taker_buy_quote": 15402.78435 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1048, "high": 0.1096, "low": 0.1036, "close": 0.106, "volume": 2592533.24, "close_time": 1766937599999, "quote_volume": 278038.400003, "trades": 2970, "taker_buy_base": 1526792.1, "taker_buy_quote": 164119.610507 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1059, "high": 0.1064, "low": 0.1033, "close": 0.1035, "volume": 730139.43, "close_time": 1766951999999, "quote_volume": 76589.863872, "trades": 1602, "taker_buy_base": 328895.13, "taker_buy_quote": 34577.359844 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1035, "high": 0.1048, "low": 0.1033, "close": 0.1044, "volume": 188861.31, "close_time": 1766966399999, "quote_volume": 19650.505892, "trades": 556, "taker_buy_base": 85915.36, "taker_buy_quote": 8942.683015 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1044, "high": 0.1063, "low": 0.1035, "close": 0.1063, "volume": 812261.73, "close_time": 1766980799999, "quote_volume": 84884.075988, "trades": 1039, "taker_buy_base": 325123.12, "taker_buy_quote": 33913.036109 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1062, "high": 0.1063, "low": 0.1041, "close": 0.1051, "volume": 952475.68, "close_time": 1766995199999, "quote_volume": 100074.786247, "trades": 1228, "taker_buy_base": 487344.48, "taker_buy_quote": 51216.063292 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1051, "high": 0.1055, "low": 0.1019, "close": 0.1024, "volume": 1250516.21, "close_time": 1767009599999, "quote_volume": 129653.754415, "trades": 1806, "taker_buy_base": 467547.03, "taker_buy_quote": 48379.261109 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1024, "high": 0.1029, "low": 0.1011, "close": 0.1024, "volume": 606638.71, "close_time": 1767023999999, "quote_volume": 61781.439981, "trades": 1414, "taker_buy_base": 296696.37, "taker_buy_quote": 30243.925205 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1023, "high": 0.1027, "low": 0.101, "close": 0.1017, "volume": 644390.55, "close_time": 1767038399999, "quote_volume": 65669.512216, "trades": 1032, "taker_buy_base": 219981.12, "taker_buy_quote": 22436.913451 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1016, "high": 0.102, "low": 0.101, "close": 0.1014, "volume": 194477.2, "close_time": 1767052799999, "quote_volume": 19736.302942, "trades": 526, "taker_buy_base": 86171.91, "taker_buy_quote": 8759.274658 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1015, "high": 0.1019, "low": 0.0988, "close": 0.0995, "volume": 306202.77, "close_time": 1767067199999, "quote_volume": 30610.711173, "trades": 726, "taker_buy_base": 100449.43, "taker_buy_quote": 10056.016736 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0995, "high": 0.101, "low": 0.0993, "close": 0.1005, "volume": 187747.95, "close_time": 1767081599999, "quote_volume": 18789.500374, "trades": 754, "taker_buy_base": 103963.3, "taker_buy_quote": 10408.126747 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1005, "high": 0.1037, "low": 0.1005, "close": 0.1027, "volume": 890270.34, "close_time": 1767095999999, "quote_volume": 90972.385939, "trades": 2208, "taker_buy_base": 539916.99, "taker_buy_quote": 55200.334459 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1027, "high": 0.1033, "low": 0.1016, "close": 0.1024, "volume": 1057281.64, "close_time": 1767110399999, "quote_volume": 108011.865484, "trades": 1748, "taker_buy_base": 572980.2, "taker_buy_quote": 58523.340644 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1025, "high": 0.1026, "low": 0.1003, "close": 0.1012, "volume": 329175.7, "close_time": 1767124799999, "quote_volume": 33299.560829, "trades": 588, "taker_buy_base": 100109.28, "taker_buy_quote": 10146.981305 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1012, "high": 0.1014, "low": 0.1003, "close": 0.1009, "volume": 234316.3, "close_time": 1767139199999, "quote_volume": 23640.31338, "trades": 358, "taker_buy_base": 103948.07, "taker_buy_quote": 10494.819787 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1009, "high": 0.1012, "low": 0.0999, "close": 0.1004, "volume": 391062.36, "close_time": 1767153599999, "quote_volume": 39272.827039, "trades": 722, "taker_buy_base": 115041.27, "taker_buy_quote": 11555.999196 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1005, "high": 0.1006, "low": 0.1, "close": 0.1003, "volume": 245172.58, "close_time": 1767167999999, "quote_volume": 24605.391264, "trades": 465, "taker_buy_base": 163797.91, "taker_buy_quote": 16443.723905 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1003, "high": 0.1015, "low": 0.0999, "close": 0.1015, "volume": 319699.35, "close_time": 1767182399999, "quote_volume": 32242.984772, "trades": 511, "taker_buy_base": 168216.19, "taker_buy_quote": 16952.327539 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1015, "high": 0.1015, "low": 0.0994, "close": 0.0997, "volume": 313289.26, "close_time": 1767196799999, "quote_volume": 31478.686498, "trades": 850, "taker_buy_base": 95953.36, "taker_buy_quote": 9639.857146 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0998, "high": 0.1001, "low": 0.0972, "close": 0.0986, "volume": 1144321.03, "close_time": 1767211199999, "quote_volume": 112621.375474, "trades": 1740, "taker_buy_base": 518188.33, "taker_buy_quote": 51130.166395 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0986, "high": 0.0995, "low": 0.0979, "close": 0.099, "volume": 668643.59, "close_time": 1767225599999, "quote_volume": 66005.754183, "trades": 1017, "taker_buy_base": 227197.88, "taker_buy_quote": 22435.958043 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0991, "high": 0.0996, "low": 0.0985, "close": 0.0985, "volume": 87486.12, "close_time": 1767239999999, "quote_volume": 8671.660243, "trades": 332, "taker_buy_base": 35415.32, "taker_buy_quote": 3513.380994 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0985, "high": 0.0991, "low": 0.0981, "close": 0.099, "volume": 248747.65, "close_time": 1767254399999, "quote_volume": 24525.175045, "trades": 555, "taker_buy_base": 106843.04, "taker_buy_quote": 10519.979826 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.099, "high": 0.1005, "low": 0.0987, "close": 0.1004, "volume": 465464.3, "close_time": 1767268799999, "quote_volume": 46401.168174, "trades": 926, "taker_buy_base": 270822.21, "taker_buy_quote": 27003.85389 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1004, "high": 0.103, "low": 0.0994, "close": 0.1027, "volume": 629071.22, "close_time": 1767283199999, "quote_volume": 63748.876048, "trades": 1169, "taker_buy_base": 350905.39, "taker_buy_quote": 35676.470806 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1028, "high": 0.1055, "low": 0.1024, "close": 0.1055, "volume": 1275026.44, "close_time": 1767297599999, "quote_volume": 132661.779276, "trades": 1561, "taker_buy_base": 615640.96, "taker_buy_quote": 64095.835478 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1054, "high": 0.1059, "low": 0.1043, "close": 0.1057, "volume": 681153.13, "close_time": 1767311999999, "quote_volume": 71810.194026, "trades": 766, "taker_buy_base": 469197.15, "taker_buy_quote": 49466.55518 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1058, "high": 0.1062, "low": 0.1046, "close": 0.1055, "volume": 433228.44, "close_time": 1767326399999, "quote_volume": 45667.271425, "trades": 956, "taker_buy_base": 184514.77, "taker_buy_quote": 19432.747709 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1056, "high": 0.1056, "low": 0.1043, "close": 0.1045, "volume": 461517.45, "close_time": 1767340799999, "quote_volume": 48455.857329, "trades": 668, "taker_buy_base": 250274.49, "taker_buy_quote": 26286.597784 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1045, "high": 0.1063, "low": 0.1039, "close": 0.1047, "volume": 613294.68, "close_time": 1767355199999, "quote_volume": 64444.853653, "trades": 1050, "taker_buy_base": 325634.93, "taker_buy_quote": 34173.76468 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1047, "high": 0.1064, "low": 0.1034, "close": 0.1043, "volume": 1087540.36, "close_time": 1767369599999, "quote_volume": 114392.682605, "trades": 1891, "taker_buy_base": 545206.55, "taker_buy_quote": 57428.647449 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1044, "high": 0.1066, "low": 0.1039, "close": 0.1064, "volume": 1136495.02, "close_time": 1767383999999, "quote_volume": 120117.823952, "trades": 1333, "taker_buy_base": 416532.55, "taker_buy_quote": 44047.976276 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1065, "high": 0.1076, "low": 0.1056, "close": 0.1069, "volume": 721856.36, "close_time": 1767398399999, "quote_volume": 76932.331213, "trades": 1633, "taker_buy_base": 420321.49, "taker_buy_quote": 44846.691769 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1069, "high": 0.1083, "low": 0.1069, "close": 0.1082, "volume": 617140.0, "close_time": 1767412799999, "quote_volume": 66201.626567, "trades": 850, "taker_buy_base": 367474.0, "taker_buy_quote": 39424.895471 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1082, "high": 0.1088, "low": 0.1044, "close": 0.1051, "volume": 970966.97, "close_time": 1767427199999, "quote_volume": 104169.917727, "trades": 1260, "taker_buy_base": 490471.58, "taker_buy_quote": 52723.628995 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1051, "high": 0.1063, "low": 0.1048, "close": 0.1059, "volume": 625014.54, "close_time": 1767441599999, "quote_volume": 65929.742638, "trades": 1273, "taker_buy_base": 263519.91, "taker_buy_quote": 27797.581471 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1058, "high": 0.1073, "low": 0.1056, "close": 0.106, "volume": 421180.58, "close_time": 1767455999999, "quote_volume": 44804.089456, "trades": 796, "taker_buy_base": 159391.1, "taker_buy_quote": 16978.399577 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1061, "high": 0.1107, "low": 0.1061, "close": 0.1088, "volume": 1907544.16, "close_time": 1767470399999, "quote_volume": 207648.66221, "trades": 2068, "taker_buy_base": 1197685.43, "taker_buy_quote": 130437.078457 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1087, "high": 0.1091, "low": 0.1078, "close": 0.109, "volume": 335705.5, "close_time": 1767484799999, "quote_volume": 36422.243418, "trades": 700, "taker_buy_base": 181385.93, "taker_buy_quote": 19706.946429 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1091, "high": 0.1122, "low": 0.1089, "close": 0.11, "volume": 1426239.73, "close_time": 1767499199999, "quote_volume": 157068.131271, "trades": 1624, "taker_buy_base": 621090.07, "taker_buy_quote": 68537.150601 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1099, "high": 0.1108, "low": 0.1088, "close": 0.1092, "volume": 722595.43, "close_time": 1767513599999, "quote_volume": 79562.535318, "trades": 1017, "taker_buy_base": 322430.99, "taker_buy_quote": 35482.692986 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1091, "high": 0.11, "low": 0.1084, "close": 0.1094, "volume": 462052.98, "close_time": 1767527999999, "quote_volume": 50552.754685, "trades": 784, "taker_buy_base": 230017.38, "taker_buy_quote": 25192.678568 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1095, "high": 0.1112, "low": 0.109, "close": 0.1112, "volume": 712635.02, "close_time": 1767542399999, "quote_volume": 78394.223133, "trades": 971, "taker_buy_base": 302196.47, "taker_buy_quote": 33299.214803 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1112, "high": 0.1122, "low": 0.1094, "close": 0.11, "volume": 703536.26, "close_time": 1767556799999, "quote_volume": 78185.583168, "trades": 1170, "taker_buy_base": 309377.73, "taker_buy_quote": 34369.653218 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1099, "high": 0.111, "low": 0.1095, "close": 0.1103, "volume": 626876.49, "close_time": 1767571199999, "quote_volume": 69080.211192, "trades": 831, "taker_buy_base": 274987.69, "taker_buy_quote": 30344.232044 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1102, "high": 0.1112, "low": 0.109, "close": 0.1101, "volume": 891417.77, "close_time": 1767585599999, "quote_volume": 98066.856637, "trades": 1450, "taker_buy_base": 387947.55, "taker_buy_quote": 42795.32377 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1102, "high": 0.1104, "low": 0.1073, "close": 0.109, "volume": 714569.03, "close_time": 1767599999999, "quote_volume": 77851.545555, "trades": 978, "taker_buy_base": 203804.52, "taker_buy_quote": 22145.418357 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1091, "high": 0.1104, "low": 0.1076, "close": 0.1088, "volume": 1230395.6, "close_time": 1767614399999, "quote_volume": 133849.608607, "trades": 1261, "taker_buy_base": 788630.5, "taker_buy_quote": 85773.763604 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1088, "high": 0.1127, "low": 0.1083, "close": 0.1127, "volume": 1524030.8, "close_time": 1767628799999, "quote_volume": 167492.43434, "trades": 1983, "taker_buy_base": 741985.68, "taker_buy_quote": 81654.486176 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1127, "high": 0.1178, "low": 0.1121, "close": 0.1163, "volume": 3829612.26, "close_time": 1767643199999, "quote_volume": 439580.956304, "trades": 3702, "taker_buy_base": 2042043.05, "taker_buy_quote": 234701.584834 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1162, "high": 0.1172, "low": 0.1149, "close": 0.1149, "volume": 1302107.24, "close_time": 1767657599999, "quote_volume": 150992.976209, "trades": 1553, "taker_buy_base": 569445.77, "taker_buy_quote": 66103.051168 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1148, "high": 0.1158, "low": 0.1132, "close": 0.1157, "volume": 751064.88, "close_time": 1767671999999, "quote_volume": 85984.743727, "trades": 1002, "taker_buy_base": 409054.35, "taker_buy_quote": 46866.750202 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1157, "high": 0.1162, "low": 0.1136, "close": 0.1143, "volume": 1088126.46, "close_time": 1767686399999, "quote_volume": 124684.579171, "trades": 1429, "taker_buy_base": 505032.59, "taker_buy_quote": 57898.353016 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1143, "high": 0.117, "low": 0.114, "close": 0.117, "volume": 1448487.28, "close_time": 1767700799999, "quote_volume": 167387.47546, "trades": 2441, "taker_buy_base": 942625.27, "taker_buy_quote": 108932.923323 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.117, "high": 0.1194, "low": 0.115, "close": 0.1157, "volume": 1956394.33, "close_time": 1767715199999, "quote_volume": 230284.605164, "trades": 2705, "taker_buy_base": 902289.04, "taker_buy_quote": 106297.786961 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1157, "high": 0.1162, "low": 0.1103, "close": 0.1129, "volume": 1360291.31, "close_time": 1767729599999, "quote_volume": 154041.161488, "trades": 2238, "taker_buy_base": 608911.53, "taker_buy_quote": 68941.512603 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1129, "high": 0.1179, "low": 0.1129, "close": 0.1171, "volume": 475815.35, "close_time": 1767743999999, "quote_volume": 55334.93349, "trades": 1191, "taker_buy_base": 257358.45, "taker_buy_quote": 29873.37455 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1171, "high": 0.1173, "low": 0.1136, "close": 0.1149, "volume": 558327.62, "close_time": 1767758399999, "quote_volume": 64360.806654, "trades": 1207, "taker_buy_base": 293937.35, "taker_buy_quote": 33929.791295 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1148, "high": 0.1166, "low": 0.1141, "close": 0.1164, "volume": 490887.42, "close_time": 1767772799999, "quote_volume": 56514.790969, "trades": 1033, "taker_buy_base": 233136.75, "taker_buy_quote": 26885.739506 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1164, "high": 0.117, "low": 0.1143, "close": 0.1152, "volume": 687678.61, "close_time": 1767787199999, "quote_volume": 79470.045334, "trades": 1509, "taker_buy_base": 283323.82, "taker_buy_quote": 32742.86339 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1152, "high": 0.1153, "low": 0.1105, "close": 0.1113, "volume": 1063888.25, "close_time": 1767801599999, "quote_volume": 119746.191103, "trades": 2304, "taker_buy_base": 439403.37, "taker_buy_quote": 49454.41291 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1113, "high": 0.1125, "low": 0.111, "close": 0.1119, "volume": 654437.1, "close_time": 1767815999999, "quote_volume": 73119.546494, "trades": 1708, "taker_buy_base": 348944.38, "taker_buy_quote": 39014.377965 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1118, "high": 0.112, "low": 0.1103, "close": 0.1113, "volume": 667880.75, "close_time": 1767830399999, "quote_volume": 74228.45453, "trades": 1048, "taker_buy_base": 225569.55, "taker_buy_quote": 25086.043851 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1112, "high": 0.1134, "low": 0.1112, "close": 0.1118, "volume": 568053.71, "close_time": 1767844799999, "quote_volume": 63828.625312, "trades": 1208, "taker_buy_base": 367754.51, "taker_buy_quote": 41307.582415 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1117, "high": 0.1134, "low": 0.1085, "close": 0.1112, "volume": 1078101.4, "close_time": 1767859199999, "quote_volume": 119838.167239, "trades": 1734, "taker_buy_base": 455126.13, "taker_buy_quote": 50526.797922 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1112, "high": 0.1122, "low": 0.1072, "close": 0.108, "volume": 951051.52, "close_time": 1767873599999, "quote_volume": 103808.198473, "trades": 1369, "taker_buy_base": 482400.68, "taker_buy_quote": 52732.099129 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.108, "high": 0.1095, "low": 0.1051, "close": 0.1095, "volume": 1173678.99, "close_time": 1767887999999, "quote_volume": 125388.788584, "trades": 2159, "taker_buy_base": 537151.01, "taker_buy_quote": 57438.252192 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1095, "high": 0.11, "low": 0.1083, "close": 0.1086, "volume": 585757.1, "close_time": 1767902399999, "quote_volume": 63965.723952, "trades": 1342, "taker_buy_base": 284720.2, "taker_buy_quote": 31107.864681 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1086, "high": 0.1108, "low": 0.1079, "close": 0.1096, "volume": 592336.14, "close_time": 1767916799999, "quote_volume": 65028.185751, "trades": 1175, "taker_buy_base": 252904.14, "taker_buy_quote": 27784.783036 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1097, "high": 0.1105, "low": 0.1079, "close": 0.1096, "volume": 940840.47, "close_time": 1767931199999, "quote_volume": 102443.994914, "trades": 1834, "taker_buy_base": 419693.18, "taker_buy_quote": 45705.122262 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1097, "high": 0.1103, "low": 0.1094, "close": 0.1095, "volume": 186321.52, "close_time": 1767945599999, "quote_volume": 20452.726479, "trades": 436, "taker_buy_base": 96272.53, "taker_buy_quote": 10570.168916 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1094, "high": 0.1096, "low": 0.1066, "close": 0.1082, "volume": 457985.01, "close_time": 1767959999999, "quote_volume": 49561.208638, "trades": 1131, "taker_buy_base": 207869.52, "taker_buy_quote": 22503.153024 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1082, "high": 0.1115, "low": 0.1074, "close": 0.1095, "volume": 930403.09, "close_time": 1767974399999, "quote_volume": 101661.090681, "trades": 1868, "taker_buy_base": 508669.77, "taker_buy_quote": 55651.625581 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1096, "high": 0.1109, "low": 0.1078, "close": 0.1082, "volume": 515032.85, "close_time": 1767988799999, "quote_volume": 56154.079501, "trades": 1348, "taker_buy_base": 215128.3, "taker_buy_quote": 23506.141668 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1081, "high": 0.1101, "low": 0.108, "close": 0.1095, "volume": 258865.37, "close_time": 1768003199999, "quote_volume": 28284.289985, "trades": 692, "taker_buy_base": 139753.27, "taker_buy_quote": 15283.469873 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1074, "close": 0.108, "volume": 128804.7, "close_time": 1768017599999, "quote_volume": 13938.837056, "trades": 412, "taker_buy_base": 50895.16, "taker_buy_quote": 5511.154547 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.108, "high": 0.1088, "low": 0.1071, "close": 0.1088, "volume": 164345.71, "close_time": 1768031999999, "quote_volume": 17729.128998, "trades": 412, "taker_buy_base": 98694.99, "taker_buy_quote": 10648.152055 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1087, "high": 0.1096, "low": 0.1086, "close": 0.1096, "volume": 200158.87, "close_time": 1768046399999, "quote_volume": 21845.847291, "trades": 717, "taker_buy_base": 101231.21, "taker_buy_quote": 11054.357898 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1096, "high": 0.1098, "low": 0.1087, "close": 0.1089, "volume": 293352.01, "close_time": 1768060799999, "quote_volume": 32068.866203, "trades": 1141, "taker_buy_base": 95521.9, "taker_buy_quote": 10442.050869 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1089, "high": 0.1105, "low": 0.1083, "close": 0.1102, "volume": 441834.22, "close_time": 1768075199999, "quote_volume": 48360.755781, "trades": 871, "taker_buy_base": 307467.28, "taker_buy_quote": 33670.45563 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1104, "high": 0.1105, "low": 0.1072, "close": 0.1078, "volume": 402737.6, "close_time": 1768089599999, "quote_volume": 43691.519561, "trades": 651, "taker_buy_base": 85361.07, "taker_buy_quote": 9243.296499 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1078, "high": 0.1087, "low": 0.1076, "close": 0.1084, "volume": 108216.3, "close_time": 1768103999999, "quote_volume": 11705.870141, "trades": 260, "taker_buy_base": 45044.82, "taker_buy_quote": 4873.83254 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1084, "high": 0.1087, "low": 0.1077, "close": 0.1083, "volume": 135153.72, "close_time": 1768118399999, "quote_volume": 14623.986737, "trades": 542, "taker_buy_base": 56537.24, "taker_buy_quote": 6123.120829 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1082, "high": 0.109, "low": 0.1081, "close": 0.1088, "volume": 229831.67, "close_time": 1768132799999, "quote_volume": 24953.474247, "trades": 386, "taker_buy_base": 151269.6, "taker_buy_quote": 16429.899903 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1088, "high": 0.1096, "low": 0.1077, "close": 0.1078, "volume": 467748.96, "close_time": 1768147199999, "quote_volume": 50912.067554, "trades": 821, "taker_buy_base": 268498.18, "taker_buy_quote": 29235.128732 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1078, "high": 0.1095, "low": 0.1078, "close": 0.108, "volume": 316044.34, "close_time": 1768161599999, "quote_volume": 34397.659894, "trades": 616, "taker_buy_base": 170706.29, "taker_buy_quote": 18590.647578 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.108, "high": 0.1081, "low": 0.1043, "close": 0.1062, "volume": 524725.84, "close_time": 1768175999999, "quote_volume": 55696.693377, "trades": 1338, "taker_buy_base": 245935.09, "taker_buy_quote": 26140.653174 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1062, "high": 0.1084, "low": 0.1048, "close": 0.107, "volume": 716033.53, "close_time": 1768190399999, "quote_volume": 76366.716146, "trades": 1650, "taker_buy_base": 426279.27, "taker_buy_quote": 45413.271951 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.107, "high": 0.1084, "low": 0.1054, "close": 0.1056, "volume": 324415.81, "close_time": 1768204799999, "quote_volume": 34802.494582, "trades": 742, "taker_buy_base": 150770.85, "taker_buy_quote": 16207.704394 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1057, "high": 0.1059, "low": 0.1029, "close": 0.1047, "volume": 1271994.98, "close_time": 1768219199999, "quote_volume": 132369.144841, "trades": 1966, "taker_buy_base": 641821.45, "taker_buy_quote": 66728.447319 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1045, "high": 0.1065, "low": 0.1028, "close": 0.1064, "volume": 712698.55, "close_time": 1768233599999, "quote_volume": 74329.064784, "trades": 1869, "taker_buy_base": 486915.53, "taker_buy_quote": 50746.87038 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1064, "high": 0.1072, "low": 0.1042, "close": 0.1046, "volume": 1049980.9, "close_time": 1768247999999, "quote_volume": 111040.591861, "trades": 2007, "taker_buy_base": 434384.41, "taker_buy_quote": 45998.406646 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1047, "high": 0.1053, "low": 0.1031, "close": 0.1048, "volume": 299439.64, "close_time": 1768262399999, "quote_volume": 31187.645596, "trades": 1192, "taker_buy_base": 149591.3, "taker_buy_quote": 15581.826037 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1048, "high": 0.106, "low": 0.1043, "close": 0.1056, "volume": 149506.58, "close_time": 1768276799999, "quote_volume": 15736.096849, "trades": 826, "taker_buy_base": 95092.95, "taker_buy_quote": 10005.842405 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1056, "high": 0.1075, "low": 0.1055, "close": 0.1072, "volume": 543067.38, "close_time": 1768291199999, "quote_volume": 57913.997477, "trades": 1410, "taker_buy_base": 310121.78, "taker_buy_quote": 33044.253609 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1072, "high": 0.1113, "low": 0.1064, "close": 0.1108, "volume": 1897104.02, "close_time": 1768305599999, "quote_volume": 206356.675489, "trades": 2576, "taker_buy_base": 1086016.34, "taker_buy_quote": 118190.269285 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1107, "high": 0.1144, "low": 0.1104, "close": 0.1124, "volume": 3643488.28, "close_time": 1768319999999, "quote_volume": 409454.81068, "trades": 5291, "taker_buy_base": 1852801.88, "taker_buy_quote": 208263.205378 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1126, "high": 0.114, "low": 0.1114, "close": 0.1124, "volume": 1109647.02, "close_time": 1768334399999, "quote_volume": 125047.959771, "trades": 2268, "taker_buy_base": 529930.49, "taker_buy_quote": 59827.697904 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1124, "high": 0.1148, "low": 0.1112, "close": 0.1132, "volume": 1502895.79, "close_time": 1768348799999, "quote_volume": 169485.781307, "trades": 2097, "taker_buy_base": 903983.02, "taker_buy_quote": 101883.603528 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1133, "high": 0.1156, "low": 0.1133, "close": 0.1154, "volume": 451588.69, "close_time": 1768363199999, "quote_volume": 51745.262961, "trades": 1150, "taker_buy_base": 253368.23, "taker_buy_quote": 29044.089325 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1152, "high": 0.1152, "low": 0.1127, "close": 0.1127, "volume": 745561.86, "close_time": 1768377599999, "quote_volume": 84580.048014, "trades": 2532, "taker_buy_base": 273064.88, "taker_buy_quote": 30975.519163 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1129, "high": 0.1156, "low": 0.1128, "close": 0.1136, "volume": 811208.69, "close_time": 1768391999999, "quote_volume": 92473.439543, "trades": 1743, "taker_buy_base": 345858.23, "taker_buy_quote": 39444.39732 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1136, "high": 0.1147, "low": 0.1124, "close": 0.1142, "volume": 2115097.75, "close_time": 1768406399999, "quote_volume": 240425.990214, "trades": 4307, "taker_buy_base": 918827.69, "taker_buy_quote": 104599.752359 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1142, "high": 0.1147, "low": 0.1104, "close": 0.1128, "volume": 1632978.67, "close_time": 1768420799999, "quote_volume": 184124.607383, "trades": 2570, "taker_buy_base": 956318.46, "taker_buy_quote": 107908.143256 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1128, "high": 0.1136, "low": 0.1114, "close": 0.1115, "volume": 728121.15, "close_time": 1768435199999, "quote_volume": 81942.597823, "trades": 1836, "taker_buy_base": 440225.96, "taker_buy_quote": 49523.077713 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1116, "high": 0.1126, "low": 0.1079, "close": 0.1082, "volume": 879399.97, "close_time": 1768449599999, "quote_volume": 97097.372413, "trades": 2426, "taker_buy_base": 325838.32, "taker_buy_quote": 36076.502323 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1081, "high": 0.1116, "low": 0.1078, "close": 0.1111, "volume": 501618.44, "close_time": 1768463999999, "quote_volume": 54913.215396, "trades": 1748, "taker_buy_base": 233499.12, "taker_buy_quote": 25584.163864 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1112, "high": 0.1122, "low": 0.1099, "close": 0.1112, "volume": 855480.09, "close_time": 1768478399999, "quote_volume": 94892.600932, "trades": 1815, "taker_buy_base": 396592.36, "taker_buy_quote": 44066.105826 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1111, "high": 0.1151, "low": 0.1082, "close": 0.1098, "volume": 3123066.29, "close_time": 1768492799999, "quote_volume": 349819.486552, "trades": 4553, "taker_buy_base": 1746728.66, "taker_buy_quote": 195676.37936 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1098, "high": 0.1109, "low": 0.1052, "close": 0.1062, "volume": 2013464.15, "close_time": 1768507199999, "quote_volume": 216826.870343, "trades": 3557, "taker_buy_base": 725871.42, "taker_buy_quote": 78264.487746 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1063, "high": 0.1081, "low": 0.1047, "close": 0.1081, "volume": 720590.15, "close_time": 1768521599999, "quote_volume": 76701.397344, "trades": 1513, "taker_buy_base": 323036.62, "taker_buy_quote": 34422.107852 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.108, "high": 0.1086, "low": 0.1068, "close": 0.1075, "volume": 414646.67, "close_time": 1768535999999, "quote_volume": 44672.457955, "trades": 921, "taker_buy_base": 219357.39, "taker_buy_quote": 23626.02693 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1075, "high": 0.1099, "low": 0.1071, "close": 0.1097, "volume": 870504.13, "close_time": 1768550399999, "quote_volume": 94394.990008, "trades": 2286, "taker_buy_base": 411350.78, "taker_buy_quote": 44709.289603 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1096, "high": 0.1109, "low": 0.1085, "close": 0.1091, "volume": 857853.86, "close_time": 1768564799999, "quote_volume": 94212.610813, "trades": 2160, "taker_buy_base": 390977.95, "taker_buy_quote": 42982.422856 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1092, "high": 0.11, "low": 0.1062, "close": 0.1074, "volume": 1112143.7, "close_time": 1768579199999, "quote_volume": 120622.090082, "trades": 1988, "taker_buy_base": 660884.25, "taker_buy_quote": 71611.371909 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1073, "high": 0.1089, "low": 0.1072, "close": 0.1081, "volume": 444947.63, "close_time": 1768593599999, "quote_volume": 48113.152048, "trades": 1480, "taker_buy_base": 191250.88, "taker_buy_quote": 20678.350283 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1082, "high": 0.1104, "low": 0.1073, "close": 0.1103, "volume": 518203.01, "close_time": 1768607999999, "quote_volume": 56538.645948, "trades": 1574, "taker_buy_base": 254300.76, "taker_buy_quote": 27789.514918 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1104, "high": 0.1179, "low": 0.1098, "close": 0.1131, "volume": 3596398.83, "close_time": 1768622399999, "quote_volume": 408085.307597, "trades": 4422, "taker_buy_base": 2032471.48, "taker_buy_quote": 231000.541141 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.113, "high": 0.1154, "low": 0.1118, "close": 0.1149, "volume": 963734.1, "close_time": 1768636799999, "quote_volume": 109460.230731, "trades": 1876, "taker_buy_base": 494323.7, "taker_buy_quote": 56226.121597 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1148, "high": 0.1162, "low": 0.1133, "close": 0.1134, "volume": 1239055.31, "close_time": 1768651199999, "quote_volume": 142211.085692, "trades": 1669, "taker_buy_base": 642873.07, "taker_buy_quote": 73888.135494 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1133, "high": 0.1303, "low": 0.1131, "close": 0.1189, "volume": 9156230.19, "close_time": 1768665599999, "quote_volume": 1122561.489027, "trades": 14444, "taker_buy_base": 5126847.38, "taker_buy_quote": 629256.95307 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1189, "high": 0.121, "low": 0.1166, "close": 0.1201, "volume": 1613407.92, "close_time": 1768679999999, "quote_volume": 192265.88557, "trades": 2890, "taker_buy_base": 892370.86, "taker_buy_quote": 106499.523683 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1201, "high": 0.1232, "low": 0.1171, "close": 0.1181, "volume": 2465959.63, "close_time": 1768694399999, "quote_volume": 295968.002444, "trades": 3570, "taker_buy_base": 1314416.2, "taker_buy_quote": 157901.109532 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.118, "high": 0.1188, "low": 0.1143, "close": 0.115, "volume": 2449701.87, "close_time": 1768708799999, "quote_volume": 285474.067777, "trades": 3393, "taker_buy_base": 909912.06, "taker_buy_quote": 106213.182266 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1149, "high": 0.1167, "low": 0.1144, "close": 0.1156, "volume": 866908.09, "close_time": 1768723199999, "quote_volume": 100146.05319, "trades": 1713, "taker_buy_base": 447492.27, "taker_buy_quote": 51705.458462 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1156, "high": 0.1193, "low": 0.1153, "close": 0.118, "volume": 789918.93, "close_time": 1768737599999, "quote_volume": 92572.21885, "trades": 1533, "taker_buy_base": 418341.95, "taker_buy_quote": 49139.785382 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.118, "high": 0.12, "low": 0.1166, "close": 0.1186, "volume": 2104051.85, "close_time": 1768751999999, "quote_volume": 248522.143704, "trades": 3558, "taker_buy_base": 1114516.89, "taker_buy_quote": 131626.694211 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1186, "high": 0.1289, "low": 0.118, "close": 0.1273, "volume": 3015116.33, "close_time": 1768766399999, "quote_volume": 371885.756451, "trades": 4634, "taker_buy_base": 1564430.36, "taker_buy_quote": 193088.298903 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1272, "high": 0.129, "low": 0.1156, "close": 0.1163, "volume": 3149334.54, "close_time": 1768780799999, "quote_volume": 386487.439332, "trades": 5506, "taker_buy_base": 1421113.03, "taker_buy_quote": 173945.927998 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1163, "high": 0.1163, "low": 0.103, "close": 0.1107, "volume": 4453495.99, "close_time": 1768795199999, "quote_volume": 492618.690832, "trades": 15124, "taker_buy_base": 2369820.32, "taker_buy_quote": 262430.690155 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1106, "high": 0.1112, "low": 0.1082, "close": 0.1106, "volume": 1432496.07, "close_time": 1768809599999, "quote_volume": 157315.23362, "trades": 2430, "taker_buy_base": 866045.11, "taker_buy_quote": 95127.778138 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1105, "high": 0.1138, "low": 0.11, "close": 0.1104, "volume": 1100346.66, "close_time": 1768823999999, "quote_volume": 122424.373226, "trades": 2870, "taker_buy_base": 661112.92, "taker_buy_quote": 73564.109127 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1104, "high": 0.1121, "low": 0.1089, "close": 0.1106, "volume": 1243064.58, "close_time": 1768838399999, "quote_volume": 137000.219463, "trades": 2850, "taker_buy_base": 635931.43, "taker_buy_quote": 70157.439141 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1107, "high": 0.1134, "low": 0.1101, "close": 0.1125, "volume": 767221.78, "close_time": 1768852799999, "quote_volume": 85897.785953, "trades": 1766, "taker_buy_base": 372888.31, "taker_buy_quote": 41804.124182 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1125, "high": 0.1132, "low": 0.1097, "close": 0.1107, "volume": 595072.7, "close_time": 1768867199999, "quote_volume": 66230.91589, "trades": 1611, "taker_buy_base": 232539.31, "taker_buy_quote": 25903.146292 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1108, "high": 0.1119, "low": 0.1102, "close": 0.1108, "volume": 486703.14, "close_time": 1768881599999, "quote_volume": 54029.59518, "trades": 1321, "taker_buy_base": 239607.27, "taker_buy_quote": 26599.099457 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1107, "high": 0.1108, "low": 0.1067, "close": 0.1068, "volume": 631195.59, "close_time": 1768895999999, "quote_volume": 68687.172551, "trades": 2007, "taker_buy_base": 247662.22, "taker_buy_quote": 26973.620574 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1067, "high": 0.1075, "low": 0.1034, "close": 0.1041, "volume": 2115184.81, "close_time": 1768910399999, "quote_volume": 223406.397515, "trades": 3268, "taker_buy_base": 954324.68, "taker_buy_quote": 101015.632403 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.104, "high": 0.1061, "low": 0.1038, "close": 0.1044, "volume": 978833.82, "close_time": 1768924799999, "quote_volume": 102623.93776, "trades": 2186, "taker_buy_base": 437299.16, "taker_buy_quote": 45890.453517 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1044, "high": 0.1048, "low": 0.1023, "close": 0.1037, "volume": 1048493.01, "close_time": 1768939199999, "quote_volume": 108352.273643, "trades": 2842, "taker_buy_base": 551185.59, "taker_buy_quote": 56945.361792 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1035, "high": 0.104, "low": 0.0995, "close": 0.1009, "volume": 1704516.55, "close_time": 1768953599999, "quote_volume": 172765.468964, "trades": 3077, "taker_buy_base": 647115.45, "taker_buy_quote": 65518.605425 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1009, "high": 0.1035, "low": 0.1007, "close": 0.1034, "volume": 585715.42, "close_time": 1768967999999, "quote_volume": 59931.184937, "trades": 1187, "taker_buy_base": 260117.14, "taker_buy_quote": 26593.039868 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1033, "high": 0.1048, "low": 0.1022, "close": 0.1032, "volume": 1187166.47, "close_time": 1768982399999, "quote_volume": 123156.313291, "trades": 1326, "taker_buy_base": 810385.4, "taker_buy_quote": 84155.909151 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1031, "high": 0.104, "low": 0.1019, "close": 0.1024, "volume": 743554.85, "close_time": 1768996799999, "quote_volume": 76526.95004, "trades": 1028, "taker_buy_base": 275230.95, "taker_buy_quote": 28387.722026 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1024, "high": 0.1049, "low": 0.1007, "close": 0.1042, "volume": 2000002.5, "close_time": 1769011199999, "quote_volume": 205764.647223, "trades": 3333, "taker_buy_base": 1067719.42, "taker_buy_quote": 109772.104522 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1042, "high": 0.1056, "low": 0.0993, "close": 0.1049, "volume": 1111518.94, "close_time": 1769025599999, "quote_volume": 113119.557433, "trades": 3065, "taker_buy_base": 609226.33, "taker_buy_quote": 62050.615327 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.105, "high": 0.107, "low": 0.1036, "close": 0.1046, "volume": 928033.48, "close_time": 1769039999999, "quote_volume": 97574.304104, "trades": 1851, "taker_buy_base": 446375.57, "taker_buy_quote": 46912.599144 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1047, "high": 0.1067, "low": 0.104, "close": 0.1062, "volume": 1090202.63, "close_time": 1769054399999, "quote_volume": 114837.305576, "trades": 1715, "taker_buy_base": 442808.51, "taker_buy_quote": 46689.608096 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1063, "high": 0.1074, "low": 0.1051, "close": 0.1056, "volume": 334155.93, "close_time": 1769068799999, "quote_volume": 35483.733618, "trades": 796, "taker_buy_base": 227049.45, "taker_buy_quote": 24115.562526 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1057, "high": 0.1059, "low": 0.1038, "close": 0.1039, "volume": 687536.15, "close_time": 1769083199999, "quote_volume": 72077.620023, "trades": 1063, "taker_buy_base": 321568.93, "taker_buy_quote": 33685.59232 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1039, "high": 0.105, "low": 0.1008, "close": 0.1019, "volume": 1041889.67, "close_time": 1769097599999, "quote_volume": 107239.935731, "trades": 2009, "taker_buy_base": 477331.55, "taker_buy_quote": 49134.514421 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1019, "high": 0.1033, "low": 0.1016, "close": 0.1024, "volume": 414694.59, "close_time": 1769111999999, "quote_volume": 42504.689908, "trades": 1057, "taker_buy_base": 225456.71, "taker_buy_quote": 23125.879289 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1023, "high": 0.1026, "low": 0.1015, "close": 0.1023, "volume": 312855.96, "close_time": 1769126399999, "quote_volume": 31851.939978, "trades": 774, "taker_buy_base": 165047.75, "taker_buy_quote": 16806.596115 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1024, "high": 0.1039, "low": 0.1023, "close": 0.1034, "volume": 865885.41, "close_time": 1769140799999, "quote_volume": 89319.482552, "trades": 858, "taker_buy_base": 386882.41, "taker_buy_quote": 39883.21071 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1034, "high": 0.104, "low": 0.1023, "close": 0.1026, "volume": 173044.44, "close_time": 1769155199999, "quote_volume": 17862.320521, "trades": 542, "taker_buy_base": 77991.66, "taker_buy_quote": 8050.806821 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1025, "high": 0.1034, "low": 0.1009, "close": 0.1031, "volume": 690536.05, "close_time": 1769169599999, "quote_volume": 70419.922242, "trades": 1030, "taker_buy_base": 415674.0, "taker_buy_quote": 42406.518889 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1031, "high": 0.1037, "low": 0.1009, "close": 0.103, "volume": 554844.66, "close_time": 1769183999999, "quote_volume": 56797.710232, "trades": 1203, "taker_buy_base": 274032.21, "taker_buy_quote": 28058.481173 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.103, "high": 0.1047, "low": 0.1015, "close": 0.1021, "volume": 809093.31, "close_time": 1769198399999, "quote_volume": 83330.417172, "trades": 1328, "taker_buy_base": 341071.85, "taker_buy_quote": 35168.364367 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1021, "high": 0.1022, "low": 0.1002, "close": 0.1009, "volume": 525794.52, "close_time": 1769212799999, "quote_volume": 53130.966103, "trades": 796, "taker_buy_base": 240703.33, "taker_buy_quote": 24322.923533 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.101, "high": 0.1022, "low": 0.1006, "close": 0.1019, "volume": 153176.77, "close_time": 1769227199999, "quote_volume": 15513.886241, "trades": 532, "taker_buy_base": 77745.34, "taker_buy_quote": 7882.559872 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1019, "high": 0.102, "low": 0.101, "close": 0.1014, "volume": 294851.42, "close_time": 1769241599999, "quote_volume": 29880.857689, "trades": 433, "taker_buy_base": 156469.98, "taker_buy_quote": 15858.363913 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1014, "high": 0.1023, "low": 0.1011, "close": 0.1019, "volume": 438113.72, "close_time": 1769255999999, "quote_volume": 44517.944697, "trades": 350, "taker_buy_base": 202772.92, "taker_buy_quote": 20646.276031 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.102, "high": 0.1045, "low": 0.1012, "close": 0.1014, "volume": 1172419.16, "close_time": 1769270399999, "quote_volume": 120111.152473, "trades": 1267, "taker_buy_base": 777428.96, "taker_buy_quote": 79736.846153 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1014, "high": 0.1014, "low": 0.1001, "close": 0.1003, "volume": 376381.2, "close_time": 1769284799999, "quote_volume": 37966.136737, "trades": 845, "taker_buy_base": 120114.16, "taker_buy_quote": 12121.404455 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1003, "high": 0.1008, "low": 0.0998, "close": 0.1003, "volume": 301605.98, "close_time": 1769299199999, "quote_volume": 30228.304822, "trades": 564, "taker_buy_base": 102489.33, "taker_buy_quote": 10275.491411 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1004, "high": 0.1021, "low": 0.1003, "close": 0.1014, "volume": 512983.33, "close_time": 1769313599999, "quote_volume": 51882.688041, "trades": 686, "taker_buy_base": 230909.0, "taker_buy_quote": 23368.323635 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1013, "high": 0.1019, "low": 0.1006, "close": 0.1011, "volume": 252292.26, "close_time": 1769327999999, "quote_volume": 25527.516569, "trades": 656, "taker_buy_base": 126929.83, "taker_buy_quote": 12850.909905 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1011, "high": 0.1025, "low": 0.1001, "close": 0.1005, "volume": 820695.59, "close_time": 1769342399999, "quote_volume": 83083.016727, "trades": 1090, "taker_buy_base": 462072.62, "taker_buy_quote": 46803.406954 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1004, "high": 0.1005, "low": 0.0983, "close": 0.099, "volume": 1003518.22, "close_time": 1769356799999, "quote_volume": 99835.800249, "trades": 1610, "taker_buy_base": 437819.01, "taker_buy_quote": 43585.157038 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.099, "high": 0.099, "low": 0.0929, "close": 0.0933, "volume": 2207968.67, "close_time": 1769371199999, "quote_volume": 211307.465861, "trades": 3882, "taker_buy_base": 1075221.42, "taker_buy_quote": 103015.82161 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0934, "high": 0.0949, "low": 0.0932, "close": 0.0948, "volume": 754069.92, "close_time": 1769385599999, "quote_volume": 70988.368293, "trades": 2049, "taker_buy_base": 422518.76, "taker_buy_quote": 39798.323171 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0948, "high": 0.097, "low": 0.0946, "close": 0.0958, "volume": 570240.13, "close_time": 1769399999999, "quote_volume": 54762.017678, "trades": 1571, "taker_buy_base": 326041.96, "taker_buy_quote": 31329.010682 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0959, "high": 0.0978, "low": 0.0958, "close": 0.0977, "volume": 479603.94, "close_time": 1769414399999, "quote_volume": 46524.163129, "trades": 1172, "taker_buy_base": 312925.45, "taker_buy_quote": 30368.831783 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0977, "high": 0.0997, "low": 0.0974, "close": 0.0994, "volume": 688242.47, "close_time": 1769428799999, "quote_volume": 67786.5618, "trades": 1081, "taker_buy_base": 317687.93, "taker_buy_quote": 31292.837056 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0994, "high": 0.1013, "low": 0.0983, "close": 0.1005, "volume": 1465583.31, "close_time": 1769443199999, "quote_volume": 146140.861589, "trades": 2022, "taker_buy_base": 779047.93, "taker_buy_quote": 77720.254466 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1006, "high": 0.1023, "low": 0.1, "close": 0.1008, "volume": 1073209.65, "close_time": 1769457599999, "quote_volume": 108703.946877, "trades": 2289, "taker_buy_base": 585769.85, "taker_buy_quote": 59342.83026 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1008, "high": 0.1014, "low": 0.1, "close": 0.1002, "volume": 649943.93, "close_time": 1769471999999, "quote_volume": 65347.728258, "trades": 1113, "taker_buy_base": 313896.98, "taker_buy_quote": 31565.299546 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1001, "high": 0.1005, "low": 0.0995, "close": 0.0997, "volume": 290276.33, "close_time": 1769486399999, "quote_volume": 29026.703556, "trades": 860, "taker_buy_base": 144913.1, "taker_buy_quote": 14498.828525 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0997, "high": 0.0997, "low": 0.0985, "close": 0.0993, "volume": 217242.09, "close_time": 1769500799999, "quote_volume": 21548.989594, "trades": 649, "taker_buy_base": 99101.93, "taker_buy_quote": 9831.356506 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0993, "high": 0.0996, "low": 0.0982, "close": 0.0985, "volume": 247546.03, "close_time": 1769515199999, "quote_volume": 24416.623691, "trades": 560, "taker_buy_base": 69219.78, "taker_buy_quote": 6823.922307 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0986, "high": 0.0988, "low": 0.0973, "close": 0.0986, "volume": 559101.69, "close_time": 1769529599999, "quote_volume": 54821.438312, "trades": 989, "taker_buy_base": 314776.96, "taker_buy_quote": 30886.022482 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0987, "high": 0.0999, "low": 0.0976, "close": 0.0997, "volume": 776345.32, "close_time": 1769543999999, "quote_volume": 76875.232755, "trades": 1207, "taker_buy_base": 371122.9, "taker_buy_quote": 36743.88404 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0997, "high": 0.1006, "low": 0.0997, "close": 0.1002, "volume": 528755.9, "close_time": 1769558399999, "quote_volume": 52983.106683, "trades": 803, "taker_buy_base": 242648.59, "taker_buy_quote": 24321.783934 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0989, "close": 0.099, "volume": 287983.38, "close_time": 1769572799999, "quote_volume": 28645.06928, "trades": 677, "taker_buy_base": 131425.81, "taker_buy_quote": 13079.567085 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.099, "high": 0.0993, "low": 0.0983, "close": 0.0992, "volume": 374019.2, "close_time": 1769587199999, "quote_volume": 36944.244831, "trades": 700, "taker_buy_base": 201511.28, "taker_buy_quote": 19906.188591 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0992, "high": 0.1006, "low": 0.0991, "close": 0.1004, "volume": 586926.6, "close_time": 1769601599999, "quote_volume": 58622.177124, "trades": 754, "taker_buy_base": 313947.06, "taker_buy_quote": 31364.549465 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1004, "high": 0.1005, "low": 0.0978, "close": 0.0984, "volume": 623958.72, "close_time": 1769615999999, "quote_volume": 61887.668672, "trades": 1200, "taker_buy_base": 265079.14, "taker_buy_quote": 26293.072449 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0983, "high": 0.0986, "low": 0.0972, "close": 0.0978, "volume": 642208.46, "close_time": 1769630399999, "quote_volume": 62919.272248, "trades": 1220, "taker_buy_base": 353005.63, "taker_buy_quote": 34608.039064 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0979, "high": 0.0984, "low": 0.0966, "close": 0.0974, "volume": 1404481.92, "close_time": 1769644799999, "quote_volume": 137102.202303, "trades": 2145, "taker_buy_base": 612883.92, "taker_buy_quote": 59870.416791 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0975, "high": 0.0977, "low": 0.0947, "close": 0.0953, "volume": 688295.68, "close_time": 1769659199999, "quote_volume": 66303.537263, "trades": 1125, "taker_buy_base": 283596.04, "taker_buy_quote": 27216.555621 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0952, "high": 0.0966, "low": 0.0941, "close": 0.0946, "volume": 1277490.24, "close_time": 1769673599999, "quote_volume": 121727.49605, "trades": 1255, "taker_buy_base": 538710.75, "taker_buy_quote": 51334.429354 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0945, "high": 0.0946, "low": 0.0921, "close": 0.0927, "volume": 1543975.17, "close_time": 1769687999999, "quote_volume": 143653.124903, "trades": 1986, "taker_buy_base": 350507.38, "taker_buy_quote": 32795.656215 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0927, "high": 0.093, "low": 0.0911, "close": 0.0918, "volume": 2141029.09, "close_time": 1769702399999, "quote_volume": 196087.768593, "trades": 2593, "taker_buy_base": 858134.61, "taker_buy_quote": 78776.423267 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0918, "high": 0.0924, "low": 0.0911, "close": 0.0919, "volume": 2089425.09, "close_time": 1769716799999, "quote_volume": 190928.02023, "trades": 2212, "taker_buy_base": 723276.52, "taker_buy_quote": 66240.769725 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0918, "high": 0.0925, "low": 0.0915, "close": 0.092, "volume": 467210.56, "close_time": 1769731199999, "quote_volume": 42963.267751, "trades": 817, "taker_buy_base": 176292.89, "taker_buy_quote": 16225.789135 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0921, "high": 0.0923, "low": 0.0879, "close": 0.0891, "volume": 2139174.34, "close_time": 1769745599999, "quote_volume": 192181.822862, "trades": 2583, "taker_buy_base": 710169.55, "taker_buy_quote": 63808.243915 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.089, "high": 0.0903, "low": 0.0881, "close": 0.0896, "volume": 788811.19, "close_time": 1769759999999, "quote_volume": 70640.935847, "trades": 1609, "taker_buy_base": 438804.45, "taker_buy_quote": 39286.649044 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0896, "high": 0.0911, "low": 0.0881, "close": 0.0908, "volume": 921191.46, "close_time": 1769774399999, "quote_volume": 82194.925787, "trades": 1985, "taker_buy_base": 500274.54, "taker_buy_quote": 44642.66032 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0909, "high": 0.0909, "low": 0.0889, "close": 0.0897, "volume": 963901.72, "close_time": 1769788799999, "quote_volume": 86771.487262, "trades": 1731, "taker_buy_base": 489639.95, "taker_buy_quote": 44112.803489 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0897, "high": 0.0915, "low": 0.0878, "close": 0.0907, "volume": 687851.93, "close_time": 1769803199999, "quote_volume": 61851.674083, "trades": 1746, "taker_buy_base": 368135.14, "taker_buy_quote": 33127.689373 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0894, "close": 0.0904, "volume": 563837.3, "close_time": 1769817599999, "quote_volume": 50812.757396, "trades": 1122, "taker_buy_base": 298344.63, "taker_buy_quote": 26887.961206 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0898, "close": 0.0903, "volume": 171539.46, "close_time": 1769831999999, "quote_volume": 15458.45691, "trades": 289, "taker_buy_base": 66799.42, "taker_buy_quote": 6027.37663 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0903, "high": 0.0906, "low": 0.089, "close": 0.0893, "volume": 368721.83, "close_time": 1769846399999, "quote_volume": 33043.861237, "trades": 739, "taker_buy_base": 186974.71, "taker_buy_quote": 16754.720383 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0875, "close": 0.0881, "volume": 454074.0, "close_time": 1769860799999, "quote_volume": 40063.49123, "trades": 833, "taker_buy_base": 185310.19, "taker_buy_quote": 16346.690504 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0812, "close": 0.0833, "volume": 2007542.82, "close_time": 1769875199999, "quote_volume": 170056.719033, "trades": 2832, "taker_buy_base": 891118.23, "taker_buy_quote": 75087.083938 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0833, "high": 0.0845, "low": 0.0738, "close": 0.0785, "volume": 4306448.49, "close_time": 1769889599999, "quote_volume": 339066.635123, "trades": 4539, "taker_buy_base": 2205650.11, "taker_buy_quote": 172717.750548 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0784, "high": 0.083, "low": 0.0779, "close": 0.0826, "volume": 993190.19, "close_time": 1769903999999, "quote_volume": 79950.708932, "trades": 1951, "taker_buy_base": 583666.24, "taker_buy_quote": 46898.792946 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0827, "high": 0.0836, "low": 0.0816, "close": 0.0836, "volume": 536913.32, "close_time": 1769918399999, "quote_volume": 44385.428811, "trades": 1659, "taker_buy_base": 288194.01, "taker_buy_quote": 23836.81992 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0836, "high": 0.0845, "low": 0.0834, "close": 0.0839, "volume": 407110.29, "close_time": 1769932799999, "quote_volume": 34135.185048, "trades": 909, "taker_buy_base": 254769.61, "taker_buy_quote": 21363.473136 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0839, "high": 0.0846, "low": 0.0824, "close": 0.083, "volume": 719872.96, "close_time": 1769947199999, "quote_volume": 60136.754818, "trades": 1586, "taker_buy_base": 384724.13, "taker_buy_quote": 32164.092208 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.083, "high": 0.0851, "low": 0.0813, "close": 0.0822, "volume": 1640254.26, "close_time": 1769961599999, "quote_volume": 137012.811435, "trades": 2440, "taker_buy_base": 670527.35, "taker_buy_quote": 55884.033767 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0822, "high": 0.0848, "low": 0.0815, "close": 0.0825, "volume": 1826520.98, "close_time": 1769975999999, "quote_volume": 151471.44487, "trades": 2598, "taker_buy_base": 794411.17, "taker_buy_quote": 65899.720806 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0825, "high": 0.0832, "low": 0.0791, "close": 0.0811, "volume": 1013103.31, "close_time": 1769990399999, "quote_volume": 82477.469792, "trades": 2032, "taker_buy_base": 518253.61, "taker_buy_quote": 42250.278546 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0812, "high": 0.0829, "low": 0.0784, "close": 0.0813, "volume": 1351626.75, "close_time": 1770004799999, "quote_volume": 109293.807066, "trades": 2603, "taker_buy_base": 618792.67, "taker_buy_quote": 50053.593895 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0813, "high": 0.0818, "low": 0.078, "close": 0.0809, "volume": 1407886.95, "close_time": 1770019199999, "quote_volume": 112723.747249, "trades": 2415, "taker_buy_base": 628635.44, "taker_buy_quote": 50395.62185 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0809, "high": 0.0831, "low": 0.0807, "close": 0.0824, "volume": 1071534.03, "close_time": 1770033599999, "quote_volume": 87862.410112, "trades": 1523, "taker_buy_base": 614917.73, "taker_buy_quote": 50468.484477 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0824, "high": 0.0838, "low": 0.081, "close": 0.0823, "volume": 3310952.33, "close_time": 1770047999999, "quote_volume": 272222.855603, "trades": 3402, "taker_buy_base": 1052530.53, "taker_buy_quote": 86553.450417 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0823, "high": 0.0826, "low": 0.0814, "close": 0.0815, "volume": 1102948.51, "close_time": 1770062399999, "quote_volume": 90416.513472, "trades": 1784, "taker_buy_base": 576332.6, "taker_buy_quote": 47269.763523 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0815, "high": 0.0822, "low": 0.0808, "close": 0.0816, "volume": 416563.11, "close_time": 1770076799999, "quote_volume": 33968.764458, "trades": 818, "taker_buy_base": 189305.55, "taker_buy_quote": 15440.602892 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0817, "high": 0.0818, "low": 0.0801, "close": 0.0817, "volume": 457691.5, "close_time": 1770091199999, "quote_volume": 37035.304506, "trades": 892, "taker_buy_base": 234725.48, "taker_buy_quote": 18996.221383 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0816, "high": 0.0829, "low": 0.0813, "close": 0.0827, "volume": 451937.24, "close_time": 1770105599999, "quote_volume": 37054.663952, "trades": 673, "taker_buy_base": 220680.71, "taker_buy_quote": 18105.001308 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0827, "high": 0.0831, "low": 0.081, "close": 0.0827, "volume": 501243.42, "close_time": 1770119999999, "quote_volume": 41089.821586, "trades": 862, "taker_buy_base": 256840.01, "taker_buy_quote": 21078.84055 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0827, "high": 0.0839, "low": 0.0814, "close": 0.0836, "volume": 926554.81, "close_time": 1770134399999, "quote_volume": 76831.622528, "trades": 1586, "taker_buy_base": 529836.55, "taker_buy_quote": 43951.908771 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0775, "close": 0.0805, "volume": 3119326.37, "close_time": 1770148799999, "quote_volume": 248048.55406, "trades": 4242, "taker_buy_base": 1246408.24, "taker_buy_quote": 99105.779412 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0805, "high": 0.0839, "low": 0.0795, "close": 0.0807, "volume": 1395254.14, "close_time": 1770163199999, "quote_volume": 114439.904036, "trades": 2519, "taker_buy_base": 778601.17, "taker_buy_quote": 63923.861292 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0807, "high": 0.0818, "low": 0.0802, "close": 0.0814, "volume": 943669.38, "close_time": 1770177599999, "quote_volume": 76624.360553, "trades": 1245, "taker_buy_base": 464409.5, "taker_buy_quote": 37672.877272 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0813, "high": 0.0815, "low": 0.08, "close": 0.0805, "volume": 920032.46, "close_time": 1770191999999, "quote_volume": 74216.880365, "trades": 860, "taker_buy_base": 434692.44, "taker_buy_quote": 35095.368896 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0805, "high": 0.0806, "low": 0.0788, "close": 0.0795, "volume": 541119.88, "close_time": 1770206399999, "quote_volume": 43100.676833, "trades": 940, "taker_buy_base": 292373.1, "taker_buy_quote": 23273.217203 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0795, "high": 0.0799, "low": 0.0772, "close": 0.0782, "volume": 1001928.5, "close_time": 1770220799999, "quote_volume": 78792.988639, "trades": 1905, "taker_buy_base": 494752.66, "taker_buy_quote": 38950.319162 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0783, "high": 0.0798, "low": 0.0774, "close": 0.0795, "volume": 1774707.41, "close_time": 1770235199999, "quote_volume": 139436.206993, "trades": 3663, "taker_buy_base": 754167.15, "taker_buy_quote": 59326.044522 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0795, "high": 0.0799, "low": 0.0779, "close": 0.0785, "volume": 664748.51, "close_time": 1770249599999, "quote_volume": 52372.425177, "trades": 2330, "taker_buy_base": 240082.73, "taker_buy_quote": 18946.848449 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0785, "high": 0.0796, "low": 0.078, "close": 0.0781, "volume": 515359.14, "close_time": 1770263999999, "quote_volume": 40572.968385, "trades": 1259, "taker_buy_base": 192886.03, "taker_buy_quote": 15204.352266 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0781, "high": 0.0794, "low": 0.0772, "close": 0.0772, "volume": 656099.25, "close_time": 1770278399999, "quote_volume": 51321.848933, "trades": 1323, "taker_buy_base": 279243.44, "taker_buy_quote": 21896.190906 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0773, "high": 0.0786, "low": 0.0745, "close": 0.0751, "volume": 818016.31, "close_time": 1770292799999, "quote_volume": 62768.967915, "trades": 1206, "taker_buy_base": 285558.36, "taker_buy_quote": 21922.646291 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0752, "high": 0.0762, "low": 0.0703, "close": 0.0719, "volume": 2468414.69, "close_time": 1770307199999, "quote_volume": 179990.713017, "trades": 3370, "taker_buy_base": 1230430.47, "taker_buy_quote": 89808.279612 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.072, "high": 0.0728, "low": 0.0691, "close": 0.0693, "volume": 2394790.99, "close_time": 1770321599999, "quote_volume": 169446.236207, "trades": 3579, "taker_buy_base": 1167265.17, "taker_buy_quote": 82647.245704 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0693, "high": 0.0699, "low": 0.0655, "close": 0.0673, "volume": 3688270.52, "close_time": 1770335999999, "quote_volume": 248776.77723, "trades": 5972, "taker_buy_base": 1804566.65, "taker_buy_quote": 121970.949594 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0674, "high": 0.0691, "low": 0.0604, "close": 0.0683, "volume": 4442684.63, "close_time": 1770350399999, "quote_volume": 294542.50206, "trades": 6320, "taker_buy_base": 2211538.99, "taker_buy_quote": 146548.087472 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0682, "high": 0.0698, "low": 0.0678, "close": 0.0685, "volume": 1679130.44, "close_time": 1770364799999, "quote_volume": 115514.603183, "trades": 2825, "taker_buy_base": 653191.41, "taker_buy_quote": 44920.373564 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0685, "high": 0.0701, "low": 0.0674, "close": 0.0697, "volume": 1081040.11, "close_time": 1770379199999, "quote_volume": 74195.640466, "trades": 1879, "taker_buy_base": 522754.98, "taker_buy_quote": 35941.08676 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0697, "high": 0.0725, "low": 0.0693, "close": 0.0724, "volume": 1079534.93, "close_time": 1770393599999, "quote_volume": 76614.619579, "trades": 2089, "taker_buy_base": 518272.6, "taker_buy_quote": 36827.243366 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0723, "high": 0.076, "low": 0.0722, "close": 0.0741, "volume": 1865254.14, "close_time": 1770407999999, "quote_volume": 138119.102937, "trades": 2938, "taker_buy_base": 1148542.51, "taker_buy_quote": 85129.429605 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0741, "high": 0.0751, "low": 0.0732, "close": 0.0742, "volume": 701855.49, "close_time": 1770422399999, "quote_volume": 51951.039305, "trades": 1182, "taker_buy_base": 358047.93, "taker_buy_quote": 26491.175584 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0742, "high": 0.0745, "low": 0.0729, "close": 0.0739, "volume": 700065.71, "close_time": 1770436799999, "quote_volume": 51529.132286, "trades": 1483, "taker_buy_base": 387068.4, "taker_buy_quote": 28484.672984 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0739, "high": 0.0748, "low": 0.0709, "close": 0.0716, "volume": 789193.94, "close_time": 1770451199999, "quote_volume": 57718.503123, "trades": 1435, "taker_buy_base": 380493.36, "taker_buy_quote": 27830.032329 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0715, "high": 0.072, "low": 0.0711, "close": 0.0717, "volume": 327039.16, "close_time": 1770465599999, "quote_volume": 23407.640282, "trades": 749, "taker_buy_base": 205325.27, "taker_buy_quote": 14697.594713 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0717, "high": 0.0741, "low": 0.0715, "close": 0.0727, "volume": 721704.47, "close_time": 1770479999999, "quote_volume": 52485.523383, "trades": 1243, "taker_buy_base": 379263.25, "taker_buy_quote": 27586.70593 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0728, "high": 0.075, "low": 0.0725, "close": 0.0749, "volume": 1003513.62, "close_time": 1770494399999, "quote_volume": 73875.459861, "trades": 1519, "taker_buy_base": 530254.37, "taker_buy_quote": 39058.213018 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0748, "high": 0.0752, "low": 0.074, "close": 0.0743, "volume": 265733.36, "close_time": 1770508799999, "quote_volume": 19842.163307, "trades": 517, "taker_buy_base": 119403.43, "taker_buy_quote": 8912.567558 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0744, "high": 0.0745, "low": 0.0733, "close": 0.0733, "volume": 184836.09, "close_time": 1770523199999, "quote_volume": 13689.371247, "trades": 374, "taker_buy_base": 71686.08, "taker_buy_quote": 5308.063811 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0734, "high": 0.0735, "low": 0.0722, "close": 0.0728, "volume": 177161.21, "close_time": 1770537599999, "quote_volume": 12921.532652, "trades": 270, "taker_buy_base": 65156.31, "taker_buy_quote": 4749.368555 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0727, "high": 0.0736, "low": 0.0716, "close": 0.0726, "volume": 1079092.1, "close_time": 1770551999999, "quote_volume": 78549.742786, "trades": 1304, "taker_buy_base": 359292.2, "taker_buy_quote": 26103.051042 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0726, "high": 0.0974, "low": 0.0717, "close": 0.0768, "volume": 18788566.09, "close_time": 1770566399999, "quote_volume": 1518844.478747, "trades": 23889, "taker_buy_base": 9554712.47, "taker_buy_quote": 768629.910082 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0767, "high": 0.0844, "low": 0.0759, "close": 0.0844, "volume": 7893146.91, "close_time": 1770580799999, "quote_volume": 625573.151441, "trades": 7067, "taker_buy_base": 4515427.57, "taker_buy_quote": 358170.713609 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0771, "close": 0.0779, "volume": 5795570.64, "close_time": 1770595199999, "quote_volume": 464517.995845, "trades": 4793, "taker_buy_base": 3081417.45, "taker_buy_quote": 246398.258226 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0778, "high": 0.0789, "low": 0.0764, "close": 0.0779, "volume": 1714150.55, "close_time": 1770609599999, "quote_volume": 132864.395095, "trades": 2328, "taker_buy_base": 967689.09, "taker_buy_quote": 75057.560568 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0778, "high": 0.0787, "low": 0.0757, "close": 0.0761, "volume": 2235731.23, "close_time": 1770623999999, "quote_volume": 172146.71414, "trades": 2408, "taker_buy_base": 1008741.01, "taker_buy_quote": 77793.960208 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.076, "high": 0.0762, "low": 0.0721, "close": 0.0737, "volume": 2211658.09, "close_time": 1770638399999, "quote_volume": 163996.596372, "trades": 2175, "taker_buy_base": 1330223.62, "taker_buy_quote": 98568.644178 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0737, "high": 0.0759, "low": 0.0729, "close": 0.0758, "volume": 2305671.4, "close_time": 1770652799999, "quote_volume": 171573.424014, "trades": 2881, "taker_buy_base": 1296078.28, "taker_buy_quote": 96552.953747 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0758, "high": 0.0782, "low": 0.0744, "close": 0.0763, "volume": 2294101.54, "close_time": 1770667199999, "quote_volume": 174506.770857, "trades": 2729, "taker_buy_base": 1236831.88, "taker_buy_quote": 94116.223641 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0764, "high": 0.0765, "low": 0.0747, "close": 0.0749, "volume": 1543516.51, "close_time": 1770681599999, "quote_volume": 116312.344217, "trades": 1395, "taker_buy_base": 682068.65, "taker_buy_quote": 51403.598733 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.075, "high": 0.0755, "low": 0.0737, "close": 0.074, "volume": 689350.89, "close_time": 1770695999999, "quote_volume": 51522.280255, "trades": 953, "taker_buy_base": 324370.0, "taker_buy_quote": 24268.310166 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0741, "high": 0.0746, "low": 0.0719, "close": 0.0727, "volume": 995095.24, "close_time": 1770710399999, "quote_volume": 73069.860309, "trades": 1096, "taker_buy_base": 451727.4, "taker_buy_quote": 33217.048848 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0727, "high": 0.0731, "low": 0.072, "close": 0.0723, "volume": 637618.18, "close_time": 1770724799999, "quote_volume": 46203.184979, "trades": 595, "taker_buy_base": 299265.05, "taker_buy_quote": 21717.47342 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0721, "high": 0.0727, "low": 0.0712, "close": 0.0722, "volume": 1201126.87, "close_time": 1770739199999, "quote_volume": 86254.081296, "trades": 1342, "taker_buy_base": 608702.83, "taker_buy_quote": 43720.037121 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0723, "high": 0.0726, "low": 0.0707, "close": 0.0714, "volume": 812485.27, "close_time": 1770753599999, "quote_volume": 58255.530696, "trades": 1111, "taker_buy_base": 346773.82, "taker_buy_quote": 24903.963696 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0714, "high": 0.0717, "low": 0.0707, "close": 0.0714, "volume": 569155.09, "close_time": 1770767999999, "quote_volume": 40579.693352, "trades": 689, "taker_buy_base": 233103.99, "taker_buy_quote": 16624.19359 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0714, "high": 0.0716, "low": 0.0702, "close": 0.0709, "volume": 795288.46, "close_time": 1770782399999, "quote_volume": 56586.968634, "trades": 1150, "taker_buy_base": 519302.24, "taker_buy_quote": 36963.942202 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0709, "high": 0.0712, "low": 0.0682, "close": 0.0687, "volume": 606419.89, "close_time": 1770796799999, "quote_volume": 42262.796003, "trades": 945, "taker_buy_base": 263468.35, "taker_buy_quote": 18340.453442 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0686, "high": 0.0689, "low": 0.0678, "close": 0.0686, "volume": 583454.44, "close_time": 1770811199999, "quote_volume": 39922.193199, "trades": 670, "taker_buy_base": 261393.36, "taker_buy_quote": 17898.507824 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0685, "high": 0.0708, "low": 0.0672, "close": 0.0682, "volume": 2313960.57, "close_time": 1770825599999, "quote_volume": 159416.184836, "trades": 2192, "taker_buy_base": 1121038.16, "taker_buy_quote": 77495.122483 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0682, "high": 0.0708, "low": 0.068, "close": 0.0695, "volume": 977096.48, "close_time": 1770839999999, "quote_volume": 67907.182787, "trades": 1566, "taker_buy_base": 596486.41, "taker_buy_quote": 41442.664436 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0694, "high": 0.071, "low": 0.069, "close": 0.07, "volume": 802584.8, "close_time": 1770854399999, "quote_volume": 56150.281859, "trades": 1181, "taker_buy_base": 317181.41, "taker_buy_quote": 22154.681065 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.07, "high": 0.0716, "low": 0.0699, "close": 0.0714, "volume": 370012.19, "close_time": 1770868799999, "quote_volume": 26214.212552, "trades": 794, "taker_buy_base": 256571.23, "taker_buy_quote": 18183.625387 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0715, "high": 0.0723, "low": 0.0709, "close": 0.0718, "volume": 551434.31, "close_time": 1770883199999, "quote_volume": 39461.621451, "trades": 769, "taker_buy_base": 219177.69, "taker_buy_quote": 15685.484015 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0719, "high": 0.0732, "low": 0.0713, "close": 0.0721, "volume": 701857.57, "close_time": 1770897599999, "quote_volume": 50541.62286, "trades": 1007, "taker_buy_base": 385143.75, "taker_buy_quote": 27750.048508 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0722, "high": 0.0722, "low": 0.0699, "close": 0.0699, "volume": 1113374.51, "close_time": 1770911999999, "quote_volume": 79017.019571, "trades": 1360, "taker_buy_base": 434783.1, "taker_buy_quote": 30880.795591 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0699, "high": 0.0703, "low": 0.0687, "close": 0.0695, "volume": 905935.66, "close_time": 1770926399999, "quote_volume": 62903.174354, "trades": 2134, "taker_buy_base": 446334.99, "taker_buy_quote": 31011.844832 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0695, "high": 0.0703, "low": 0.0684, "close": 0.0702, "volume": 614524.41, "close_time": 1770940799999, "quote_volume": 42446.924949, "trades": 1209, "taker_buy_base": 285906.07, "taker_buy_quote": 19740.3905 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0703, "high": 0.0706, "low": 0.0695, "close": 0.0696, "volume": 452390.02, "close_time": 1770955199999, "quote_volume": 31629.226136, "trades": 711, "taker_buy_base": 225217.35, "taker_buy_quote": 15756.52926 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0696, "high": 0.0697, "low": 0.0687, "close": 0.0692, "volume": 308827.18, "close_time": 1770969599999, "quote_volume": 21372.722922, "trades": 650, "taker_buy_base": 146164.48, "taker_buy_quote": 10120.726634 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0693, "high": 0.07, "low": 0.0686, "close": 0.0688, "volume": 1260946.8, "close_time": 1770983999999, "quote_volume": 87482.493729, "trades": 874, "taker_buy_base": 497793.09, "taker_buy_quote": 34589.150189 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0688, "high": 0.0707, "low": 0.0681, "close": 0.0702, "volume": 1324180.92, "close_time": 1770998399999, "quote_volume": 91825.54041, "trades": 2294, "taker_buy_base": 568954.22, "taker_buy_quote": 39339.085179 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0701, "high": 0.0719, "low": 0.07, "close": 0.0716, "volume": 700890.24, "close_time": 1771012799999, "quote_volume": 50066.192118, "trades": 712, "taker_buy_base": 385431.9, "taker_buy_quote": 27510.395702 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0716, "high": 0.0724, "low": 0.0714, "close": 0.0718, "volume": 781605.52, "close_time": 1771027199999, "quote_volume": 56162.731403, "trades": 743, "taker_buy_base": 436838.86, "taker_buy_quote": 31420.411563 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0718, "high": 0.0722, "low": 0.0715, "close": 0.0715, "volume": 219374.25, "close_time": 1771041599999, "quote_volume": 15760.289277, "trades": 361, "taker_buy_base": 93643.88, "taker_buy_quote": 6734.019979 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0704, "close": 0.0711, "volume": 634094.19, "close_time": 1771055999999, "quote_volume": 44900.303185, "trades": 483, "taker_buy_base": 302460.8, "taker_buy_quote": 21385.616598 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0712, "high": 0.0732, "low": 0.0711, "close": 0.0725, "volume": 2304798.29, "close_time": 1771070399999, "quote_volume": 166410.696966, "trades": 1252, "taker_buy_base": 753846.04, "taker_buy_quote": 54304.346575 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0725, "high": 0.073, "low": 0.0716, "close": 0.0728, "volume": 882418.01, "close_time": 1771084799999, "quote_volume": 63815.376421, "trades": 759, "taker_buy_base": 453108.75, "taker_buy_quote": 32759.567156 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0728, "high": 0.0742, "low": 0.0723, "close": 0.074, "volume": 673391.4, "close_time": 1771099199999, "quote_volume": 49271.636706, "trades": 1171, "taker_buy_base": 348134.86, "taker_buy_quote": 25543.465091 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.074, "high": 0.0744, "low": 0.0727, "close": 0.0727, "volume": 613377.75, "close_time": 1771113599999, "quote_volume": 45051.111554, "trades": 714, "taker_buy_base": 183259.68, "taker_buy_quote": 13464.569163 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0727, "high": 0.0741, "low": 0.0724, "close": 0.0737, "volume": 1128877.28, "close_time": 1771127999999, "quote_volume": 82670.501197, "trades": 1382, "taker_buy_base": 549845.65, "taker_buy_quote": 40290.695249 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0738, "high": 0.0743, "low": 0.0732, "close": 0.0737, "volume": 452127.04, "close_time": 1771142399999, "quote_volume": 33302.801832, "trades": 966, "taker_buy_base": 196514.66, "taker_buy_quote": 14481.22758 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0735, "high": 0.074, "low": 0.072, "close": 0.0724, "volume": 1247741.12, "close_time": 1771156799999, "quote_volume": 90856.914229, "trades": 987, "taker_buy_base": 711493.34, "taker_buy_quote": 51887.827271 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0723, "high": 0.0724, "low": 0.0696, "close": 0.07, "volume": 1348449.56, "close_time": 1771171199999, "quote_volume": 95699.234405, "trades": 1673, "taker_buy_base": 652615.48, "taker_buy_quote": 46259.853824 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.07, "high": 0.0704, "low": 0.0685, "close": 0.0688, "volume": 1486592.28, "close_time": 1771185599999, "quote_volume": 102978.707455, "trades": 1511, "taker_buy_base": 628217.24, "taker_buy_quote": 43603.792383 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0688, "high": 0.0697, "low": 0.0687, "close": 0.0697, "volume": 530979.53, "close_time": 1771199999999, "quote_volume": 36856.692536, "trades": 518, "taker_buy_base": 285331.43, "taker_buy_quote": 19795.554657 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0698, "high": 0.07, "low": 0.0694, "close": 0.07, "volume": 232324.79, "close_time": 1771214399999, "quote_volume": 16200.931185, "trades": 409, "taker_buy_base": 143541.98, "taker_buy_quote": 10013.310867 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0701, "high": 0.0702, "low": 0.0691, "close": 0.0692, "volume": 276552.35, "close_time": 1771228799999, "quote_volume": 19222.293186, "trades": 360, "taker_buy_base": 119165.55, "taker_buy_quote": 8293.515821 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0693, "high": 0.0702, "low": 0.069, "close": 0.0697, "volume": 1108144.13, "close_time": 1771243199999, "quote_volume": 77253.212955, "trades": 739, "taker_buy_base": 575288.4, "taker_buy_quote": 40050.436364 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0696, "high": 0.0713, "low": 0.0692, "close": 0.0697, "volume": 1751656.33, "close_time": 1771257599999, "quote_volume": 123219.55442, "trades": 2670, "taker_buy_base": 1001888.06, "taker_buy_quote": 70454.130774 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0696, "high": 0.0701, "low": 0.0686, "close": 0.0695, "volume": 1359439.93, "close_time": 1771271999999, "quote_volume": 93954.195183, "trades": 1250, "taker_buy_base": 680375.85, "taker_buy_quote": 46945.299634 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0694, "high": 0.0711, "low": 0.0693, "close": 0.0707, "volume": 659504.74, "close_time": 1771286399999, "quote_volume": 46443.250306, "trades": 815, "taker_buy_base": 367485.58, "taker_buy_quote": 25899.743212 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0708, "high": 0.071, "low": 0.0702, "close": 0.0706, "volume": 279954.43, "close_time": 1771300799999, "quote_volume": 19807.965861, "trades": 398, "taker_buy_base": 168900.28, "taker_buy_quote": 11953.964432 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0693, "close": 0.0695, "volume": 961376.75, "close_time": 1771315199999, "quote_volume": 67197.600197, "trades": 852, "taker_buy_base": 414735.09, "taker_buy_quote": 28993.038981 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0695, "high": 0.0697, "low": 0.0683, "close": 0.0689, "volume": 370757.82, "close_time": 1771329599999, "quote_volume": 25590.584167, "trades": 530, "taker_buy_base": 217153.44, "taker_buy_quote": 15012.110847 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0689, "high": 0.0698, "low": 0.0682, "close": 0.0692, "volume": 1159331.89, "close_time": 1771343999999, "quote_volume": 80074.540988, "trades": 1531, "taker_buy_base": 605702.68, "taker_buy_quote": 41886.044586 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0693, "high": 0.07, "low": 0.0686, "close": 0.069, "volume": 766326.57, "close_time": 1771358399999, "quote_volume": 53176.391408, "trades": 1099, "taker_buy_base": 385008.23, "taker_buy_quote": 26731.659921 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0684, "close": 0.0685, "volume": 211731.87, "close_time": 1771372799999, "quote_volume": 14542.325783, "trades": 320, "taker_buy_base": 91380.57, "taker_buy_quote": 6281.761938 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0685, "high": 0.0697, "low": 0.0682, "close": 0.0696, "volume": 237259.41, "close_time": 1771387199999, "quote_volume": 16393.347971, "trades": 478, "taker_buy_base": 154126.9, "taker_buy_quote": 10647.069936 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0689, "close": 0.0692, "volume": 274258.31, "close_time": 1771401599999, "quote_volume": 18957.198949, "trades": 374, "taker_buy_base": 116275.3, "taker_buy_quote": 8036.853418 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0692, "high": 0.0693, "low": 0.0678, "close": 0.0682, "volume": 358800.19, "close_time": 1771415999999, "quote_volume": 24596.972524, "trades": 727, "taker_buy_base": 150027.7, "taker_buy_quote": 10285.48034 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0682, "high": 0.0695, "low": 0.0675, "close": 0.0687, "volume": 879155.16, "close_time": 1771430399999, "quote_volume": 60054.938863, "trades": 1140, "taker_buy_base": 469873.8, "taker_buy_quote": 32101.936076 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0687, "high": 0.0687, "low": 0.0664, "close": 0.0668, "volume": 1138919.41, "close_time": 1771444799999, "quote_volume": 76519.61401, "trades": 1579, "taker_buy_base": 570230.04, "taker_buy_quote": 38368.320762 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0668, "high": 0.0673, "low": 0.0657, "close": 0.0663, "volume": 1657528.87, "close_time": 1771459199999, "quote_volume": 110806.596853, "trades": 1400, "taker_buy_base": 634298.69, "taker_buy_quote": 42360.079501 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0664, "high": 0.0675, "low": 0.0659, "close": 0.0675, "volume": 347313.72, "close_time": 1771473599999, "quote_volume": 23132.276628, "trades": 538, "taker_buy_base": 241854.13, "taker_buy_quote": 16096.865577 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0676, "high": 0.0679, "low": 0.0671, "close": 0.0673, "volume": 600754.26, "close_time": 1771487999999, "quote_volume": 40470.129429, "trades": 552, "taker_buy_base": 341379.25, "taker_buy_quote": 22978.430267 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0659, "close": 0.0659, "volume": 431712.79, "close_time": 1771502399999, "quote_volume": 28702.733357, "trades": 635, "taker_buy_base": 182382.6, "taker_buy_quote": 12141.370368 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0647, "close": 0.0649, "volume": 890544.32, "close_time": 1771516799999, "quote_volume": 58226.63679, "trades": 1409, "taker_buy_base": 393657.44, "taker_buy_quote": 25760.795456 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.065, "high": 0.0659, "low": 0.0644, "close": 0.0658, "volume": 908444.62, "close_time": 1771531199999, "quote_volume": 59109.337978, "trades": 1104, "taker_buy_base": 406020.65, "taker_buy_quote": 26425.396787 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0658, "high": 0.0663, "low": 0.0655, "close": 0.0663, "volume": 227083.76, "close_time": 1771545599999, "quote_volume": 14937.625943, "trades": 422, "taker_buy_base": 73896.1, "taker_buy_quote": 4869.345571 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0663, "high": 0.0687, "low": 0.0663, "close": 0.0677, "volume": 1452054.47, "close_time": 1771559999999, "quote_volume": 98522.370433, "trades": 1026, "taker_buy_base": 739477.45, "taker_buy_quote": 50133.397734 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0677, "high": 0.0681, "low": 0.0668, "close": 0.0671, "volume": 398476.41, "close_time": 1771574399999, "quote_volume": 26873.448718, "trades": 562, "taker_buy_base": 176679.04, "taker_buy_quote": 11926.745525 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0672, "high": 0.0678, "low": 0.0662, "close": 0.0664, "volume": 499465.29, "close_time": 1771588799999, "quote_volume": 33438.083645, "trades": 755, "taker_buy_base": 195147.28, "taker_buy_quote": 13078.378501 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0664, "high": 0.0673, "low": 0.0645, "close": 0.0667, "volume": 1573312.63, "close_time": 1771603199999, "quote_volume": 103950.946641, "trades": 1635, "taker_buy_base": 888047.28, "taker_buy_quote": 58714.009935 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0668, "high": 0.0675, "low": 0.0659, "close": 0.067, "volume": 971044.43, "close_time": 1771617599999, "quote_volume": 64928.595115, "trades": 1362, "taker_buy_base": 484784.27, "taker_buy_quote": 32422.185029 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.067, "high": 0.0684, "low": 0.0666, "close": 0.068, "volume": 1209175.62, "close_time": 1771631999999, "quote_volume": 81983.404327, "trades": 997, "taker_buy_base": 675463.89, "taker_buy_quote": 45750.537854 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0678, "high": 0.0686, "low": 0.0674, "close": 0.0677, "volume": 747313.95, "close_time": 1771646399999, "quote_volume": 50650.06825, "trades": 541, "taker_buy_base": 417078.39, "taker_buy_quote": 28249.957824 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0677, "high": 0.0683, "low": 0.067, "close": 0.067, "volume": 286008.56, "close_time": 1771660799999, "quote_volume": 19279.333383, "trades": 601, "taker_buy_base": 116923.33, "taker_buy_quote": 7899.651494 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0671, "high": 0.069, "low": 0.0671, "close": 0.0682, "volume": 1018752.08, "close_time": 1771675199999, "quote_volume": 69615.010882, "trades": 934, "taker_buy_base": 505333.97, "taker_buy_quote": 34463.209948 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0674, "close": 0.0675, "volume": 450732.31, "close_time": 1771689599999, "quote_volume": 30545.502816, "trades": 536, "taker_buy_base": 209896.66, "taker_buy_quote": 14240.991247 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0675, "high": 0.0675, "low": 0.0668, "close": 0.0669, "volume": 237809.38, "close_time": 1771703999999, "quote_volume": 15938.744714, "trades": 333, "taker_buy_base": 81589.39, "taker_buy_quote": 5472.336493 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0658, "close": 0.0658, "volume": 218807.9, "close_time": 1771718399999, "quote_volume": 14501.827034, "trades": 281, "taker_buy_base": 81183.56, "taker_buy_quote": 5378.594952 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0658, "high": 0.066, "low": 0.0645, "close": 0.0647, "volume": 990269.05, "close_time": 1771732799999, "quote_volume": 64520.788172, "trades": 727, "taker_buy_base": 427526.15, "taker_buy_quote": 27824.590938 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0646, "high": 0.065, "low": 0.0646, "close": 0.0648, "volume": 295369.54, "close_time": 1771747199999, "quote_volume": 19127.213578, "trades": 299, "taker_buy_base": 100345.07, "taker_buy_quote": 6502.789662 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0649, "high": 0.065, "low": 0.0639, "close": 0.0646, "volume": 600935.66, "close_time": 1771761599999, "quote_volume": 38796.722243, "trades": 559, "taker_buy_base": 206095.04, "taker_buy_quote": 13303.697808 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0647, "high": 0.0648, "low": 0.0627, "close": 0.0632, "volume": 584559.37, "close_time": 1771775999999, "quote_volume": 37046.288902, "trades": 928, "taker_buy_base": 327916.26, "taker_buy_quote": 20771.333505 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0631, "high": 0.0632, "low": 0.0624, "close": 0.0625, "volume": 279011.07, "close_time": 1771790399999, "quote_volume": 17519.072027, "trades": 512, "taker_buy_base": 103629.03, "taker_buy_quote": 6501.868414 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0626, "high": 0.0626, "low": 0.0614, "close": 0.0621, "volume": 411432.65, "close_time": 1771804799999, "quote_volume": 25423.822185, "trades": 438, "taker_buy_base": 203151.67, "taker_buy_quote": 12555.612821 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.062, "high": 0.0622, "low": 0.0593, "close": 0.0607, "volume": 1759261.13, "close_time": 1771819199999, "quote_volume": 106046.362985, "trades": 1892, "taker_buy_base": 1008038.75, "taker_buy_quote": 60815.763495 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0607, "high": 0.0619, "low": 0.0602, "close": 0.0617, "volume": 327245.74, "close_time": 1771833599999, "quote_volume": 19959.33373, "trades": 493, "taker_buy_base": 192118.56, "taker_buy_quote": 11738.327041 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0617, "high": 0.0648, "low": 0.0613, "close": 0.0642, "volume": 1967870.13, "close_time": 1771847999999, "quote_volume": 125115.598377, "trades": 1915, "taker_buy_base": 1228659.85, "taker_buy_quote": 78189.002962 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0641, "high": 0.0658, "low": 0.0631, "close": 0.0633, "volume": 2329079.23, "close_time": 1771862399999, "quote_volume": 151076.78752, "trades": 2588, "taker_buy_base": 1419926.84, "taker_buy_quote": 92256.224482 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0632, "high": 0.0634, "low": 0.0613, "close": 0.0614, "volume": 1017512.84, "close_time": 1771876799999, "quote_volume": 63358.681245, "trades": 1192, "taker_buy_base": 476863.75, "taker_buy_quote": 29725.228436 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0614, "high": 0.0623, "low": 0.0611, "close": 0.062, "volume": 680715.11, "close_time": 1771891199999, "quote_volume": 42000.119194, "trades": 643, "taker_buy_base": 484267.34, "taker_buy_quote": 29866.040867 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0622, "high": 0.0639, "low": 0.0617, "close": 0.0625, "volume": 1632772.76, "close_time": 1771905599999, "quote_volume": 102550.356851, "trades": 1494, "taker_buy_base": 735750.6, "taker_buy_quote": 46188.088555 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0626, "high": 0.063, "low": 0.0613, "close": 0.0616, "volume": 1100400.76, "close_time": 1771919999999, "quote_volume": 68114.149369, "trades": 936, "taker_buy_base": 505841.66, "taker_buy_quote": 31300.024681 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0615, "high": 0.0621, "low": 0.0608, "close": 0.0611, "volume": 607383.92, "close_time": 1771934399999, "quote_volume": 37332.306752, "trades": 744, "taker_buy_base": 290657.45, "taker_buy_quote": 17915.084768 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0611, "high": 0.0628, "low": 0.0607, "close": 0.0624, "volume": 1023470.21, "close_time": 1771948799999, "quote_volume": 62992.707452, "trades": 1271, "taker_buy_base": 545832.58, "taker_buy_quote": 33622.837567 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0624, "high": 0.0628, "low": 0.062, "close": 0.0626, "volume": 582814.19, "close_time": 1771963199999, "quote_volume": 36395.158722, "trades": 718, "taker_buy_base": 359000.73, "taker_buy_quote": 22416.952137 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0625, "high": 0.0627, "low": 0.0618, "close": 0.0622, "volume": 469148.86, "close_time": 1771977599999, "quote_volume": 29221.962657, "trades": 405, "taker_buy_base": 205615.79, "taker_buy_quote": 12794.058347 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0623, "high": 0.064, "low": 0.0622, "close": 0.063, "volume": 600954.66, "close_time": 1771991999999, "quote_volume": 38032.115472, "trades": 748, "taker_buy_base": 273971.3, "taker_buy_quote": 17351.338004 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.063, "high": 0.0632, "low": 0.0625, "close": 0.0631, "volume": 229766.19, "close_time": 1772006399999, "quote_volume": 14439.002113, "trades": 360, "taker_buy_base": 117414.0, "taker_buy_quote": 7385.3909 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0631, "high": 0.0637, "low": 0.0628, "close": 0.0633, "volume": 458008.29, "close_time": 1772020799999, "quote_volume": 28964.654529, "trades": 488, "taker_buy_base": 252230.65, "taker_buy_quote": 15956.162769 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0632, "high": 0.0653, "low": 0.063, "close": 0.0647, "volume": 860560.92, "close_time": 1772035199999, "quote_volume": 55191.18731, "trades": 1260, "taker_buy_base": 508617.56, "taker_buy_quote": 32678.085139 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0648, "high": 0.0661, "low": 0.0647, "close": 0.066, "volume": 1748750.19, "close_time": 1772049599999, "quote_volume": 114252.21227, "trades": 1371, "taker_buy_base": 993876.8, "taker_buy_quote": 64956.138905 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.066, "high": 0.0671, "low": 0.0648, "close": 0.0654, "volume": 688719.3, "close_time": 1772063999999, "quote_volume": 45653.783328, "trades": 970, "taker_buy_base": 350674.94, "taker_buy_quote": 23251.531226 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0655, "high": 0.066, "low": 0.0645, "close": 0.065, "volume": 930994.18, "close_time": 1772078399999, "quote_volume": 60682.95193, "trades": 1316, "taker_buy_base": 433754.43, "taker_buy_quote": 28249.788249 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.065, "high": 0.0654, "low": 0.0638, "close": 0.0641, "volume": 647072.44, "close_time": 1772092799999, "quote_volume": 41680.456086, "trades": 853, "taker_buy_base": 281580.56, "taker_buy_quote": 18155.049369 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0642, "high": 0.065, "low": 0.0636, "close": 0.0638, "volume": 389800.46, "close_time": 1772107199999, "quote_volume": 25063.851273, "trades": 693, "taker_buy_base": 210035.04, "taker_buy_quote": 13520.976282 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0638, "high": 0.0645, "low": 0.0632, "close": 0.0636, "volume": 655041.77, "close_time": 1772121599999, "quote_volume": 41784.178444, "trades": 980, "taker_buy_base": 352371.01, "taker_buy_quote": 22486.559916 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0636, "high": 0.064, "low": 0.0618, "close": 0.0637, "volume": 998189.21, "close_time": 1772135999999, "quote_volume": 62745.396131, "trades": 1297, "taker_buy_base": 503751.72, "taker_buy_quote": 31714.348526 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0636, "high": 0.0638, "low": 0.0628, "close": 0.0631, "volume": 338461.4, "close_time": 1772150399999, "quote_volume": 21382.218733, "trades": 782, "taker_buy_base": 132373.35, "taker_buy_quote": 8369.377639 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0632, "high": 0.0634, "low": 0.0625, "close": 0.0634, "volume": 220494.04, "close_time": 1772164799999, "quote_volume": 13866.182888, "trades": 421, "taker_buy_base": 117005.92, "taker_buy_quote": 7361.502168 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0635, "high": 0.0643, "low": 0.0635, "close": 0.0643, "volume": 569370.47, "close_time": 1772179199999, "quote_volume": 36392.636982, "trades": 1158, "taker_buy_base": 292566.31, "taker_buy_quote": 18707.954426 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0643, "high": 0.0643, "low": 0.0629, "close": 0.0632, "volume": 680772.61, "close_time": 1772193599999, "quote_volume": 43334.791308, "trades": 1082, "taker_buy_base": 335668.69, "taker_buy_quote": 21383.761666 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0633, "high": 0.0634, "low": 0.0622, "close": 0.0627, "volume": 871818.83, "close_time": 1772207999999, "quote_volume": 54672.316481, "trades": 1085, "taker_buy_base": 436059.94, "taker_buy_quote": 27341.934001 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0627, "high": 0.0639, "low": 0.0616, "close": 0.0617, "volume": 1839539.84, "close_time": 1772222399999, "quote_volume": 115611.994076, "trades": 2195, "taker_buy_base": 1122243.85, "taker_buy_quote": 70505.860791 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0617, "high": 0.062, "low": 0.0607, "close": 0.0616, "volume": 697190.49, "close_time": 1772236799999, "quote_volume": 42859.39179, "trades": 1636, "taker_buy_base": 379147.08, "taker_buy_quote": 23293.730689 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0616, "high": 0.0621, "low": 0.0613, "close": 0.0613, "volume": 314565.02, "close_time": 1772251199999, "quote_volume": 19402.047561, "trades": 597, "taker_buy_base": 213383.39, "taker_buy_quote": 13165.310465 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0613, "high": 0.0613, "low": 0.0573, "close": 0.0585, "volume": 1987537.48, "close_time": 1772265599999, "quote_volume": 117749.599523, "trades": 2728, "taker_buy_base": 1087575.83, "taker_buy_quote": 64295.097155 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0584, "high": 0.0587, "low": 0.0577, "close": 0.0583, "volume": 935965.73, "close_time": 1772279999999, "quote_volume": 54487.644015, "trades": 1324, "taker_buy_base": 456942.46, "taker_buy_quote": 26626.05399 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0582, "high": 0.06, "low": 0.058, "close": 0.0595, "volume": 827687.44, "close_time": 1772294399999, "quote_volume": 48953.880828, "trades": 1230, "taker_buy_base": 472990.44, "taker_buy_quote": 27987.167221 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0595, "high": 0.0613, "low": 0.0588, "close": 0.0609, "volume": 457732.24, "close_time": 1772308799999, "quote_volume": 27503.108759, "trades": 877, "taker_buy_base": 254019.13, "taker_buy_quote": 15250.670225 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0608, "high": 0.0625, "low": 0.0607, "close": 0.0622, "volume": 686480.49, "close_time": 1772323199999, "quote_volume": 42206.844156, "trades": 1202, "taker_buy_base": 433485.55, "taker_buy_quote": 26660.930247 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0621, "high": 0.0637, "low": 0.0611, "close": 0.0626, "volume": 703876.86, "close_time": 1772337599999, "quote_volume": 44055.777632, "trades": 1014, "taker_buy_base": 343447.48, "taker_buy_quote": 21515.405258 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0626, "high": 0.0627, "low": 0.0615, "close": 0.062, "volume": 523469.85, "close_time": 1772351999999, "quote_volume": 32491.638475, "trades": 835, "taker_buy_base": 260948.62, "taker_buy_quote": 16182.588405 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.062, "high": 0.0623, "low": 0.061, "close": 0.0614, "volume": 489446.49, "close_time": 1772366399999, "quote_volume": 30165.238577, "trades": 1097, "taker_buy_base": 236949.33, "taker_buy_quote": 14607.630372 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0615, "high": 0.0621, "low": 0.0605, "close": 0.0608, "volume": 779681.84, "close_time": 1772380799999, "quote_volume": 47889.268285, "trades": 1311, "taker_buy_base": 388771.34, "taker_buy_quote": 23877.651238 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0609, "high": 0.0612, "low": 0.059, "close": 0.0594, "volume": 1602111.76, "close_time": 1772395199999, "quote_volume": 96003.15668, "trades": 1828, "taker_buy_base": 920442.13, "taker_buy_quote": 55083.071988 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0594, "high": 0.0601, "low": 0.0581, "close": 0.0597, "volume": 1713925.05, "close_time": 1772409599999, "quote_volume": 101390.970224, "trades": 2861, "taker_buy_base": 873793.27, "taker_buy_quote": 51705.552516 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0597, "high": 0.0605, "low": 0.0592, "close": 0.0603, "volume": 665512.61, "close_time": 1772423999999, "quote_volume": 39884.029873, "trades": 1129, "taker_buy_base": 318631.08, "taker_buy_quote": 19088.293521 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0602, "high": 0.0604, "low": 0.0587, "close": 0.0594, "volume": 624163.32, "close_time": 1772438399999, "quote_volume": 37165.289317, "trades": 1334, "taker_buy_base": 293383.79, "taker_buy_quote": 17470.109887 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0593, "high": 0.0607, "low": 0.0589, "close": 0.0605, "volume": 1452416.67, "close_time": 1772452799999, "quote_volume": 87078.79077, "trades": 2482, "taker_buy_base": 891184.18, "taker_buy_quote": 53434.00744 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0606, "high": 0.0623, "low": 0.0597, "close": 0.0615, "volume": 1603013.63, "close_time": 1772467199999, "quote_volume": 97948.237579, "trades": 2007, "taker_buy_base": 734204.9, "taker_buy_quote": 44994.409952 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0615, "high": 0.0622, "low": 0.0602, "close": 0.0608, "volume": 1757074.97, "close_time": 1772481599999, "quote_volume": 107414.576439, "trades": 3352, "taker_buy_base": 962244.58, "taker_buy_quote": 58888.999989 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0608, "high": 0.0612, "low": 0.06, "close": 0.0601, "volume": 808809.33, "close_time": 1772495999999, "quote_volume": 49001.708815, "trades": 1765, "taker_buy_base": 527211.07, "taker_buy_quote": 31952.514294 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0602, "high": 0.0605, "low": 0.0594, "close": 0.0601, "volume": 833322.49, "close_time": 1772510399999, "quote_volume": 49902.867229, "trades": 1757, "taker_buy_base": 451757.07, "taker_buy_quote": 27076.477909 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0601, "high": 0.061, "low": 0.0595, "close": 0.0608, "volume": 866182.49, "close_time": 1772524799999, "quote_volume": 52239.438922, "trades": 1014, "taker_buy_base": 498330.83, "taker_buy_quote": 30018.997672 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0607, "high": 0.0607, "low": 0.0586, "close": 0.0595, "volume": 1575905.26, "close_time": 1772539199999, "quote_volume": 93526.280257, "trades": 2286, "taker_buy_base": 853936.38, "taker_buy_quote": 50634.163514 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0595, "high": 0.0601, "low": 0.0589, "close": 0.0599, "volume": 1251921.25, "close_time": 1772553599999, "quote_volume": 74512.910433, "trades": 2051, "taker_buy_base": 775893.24, "taker_buy_quote": 46186.513193 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0598, "high": 0.0609, "low": 0.059, "close": 0.0594, "volume": 1730848.8, "close_time": 1772567999999, "quote_volume": 103420.94387, "trades": 3668, "taker_buy_base": 1001414.93, "taker_buy_quote": 59888.432473 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0594, "high": 0.06, "low": 0.0591, "close": 0.0596, "volume": 884104.45, "close_time": 1772582399999, "quote_volume": 52667.738665, "trades": 2039, "taker_buy_base": 507885.76, "taker_buy_quote": 30272.433067 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0596, "high": 0.0597, "low": 0.0578, "close": 0.0584, "volume": 1051627.47, "close_time": 1772596799999, "quote_volume": 61830.791431, "trades": 2073, "taker_buy_base": 592628.28, "taker_buy_quote": 34851.087712 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0585, "high": 0.0589, "low": 0.0582, "close": 0.0589, "volume": 765332.23, "close_time": 1772611199999, "quote_volume": 44770.470325, "trades": 1147, "taker_buy_base": 350071.42, "taker_buy_quote": 20492.645167 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0588, "high": 0.0607, "low": 0.0585, "close": 0.0597, "volume": 1663210.5, "close_time": 1772625599999, "quote_volume": 99586.3402, "trades": 1782, "taker_buy_base": 852783.97, "taker_buy_quote": 51031.314096 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0596, "high": 0.0615, "low": 0.0592, "close": 0.061, "volume": 1263637.73, "close_time": 1772639999999, "quote_volume": 76742.410716, "trades": 1948, "taker_buy_base": 814519.63, "taker_buy_quote": 49467.651505 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.061, "high": 0.0622, "low": 0.0598, "close": 0.0615, "volume": 1813540.96, "close_time": 1772654399999, "quote_volume": 110411.031992, "trades": 2749, "taker_buy_base": 968275.25, "taker_buy_quote": 58910.762466 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0614, "high": 0.0614, "low": 0.0598, "close": 0.0602, "volume": 671784.95, "close_time": 1772668799999, "quote_volume": 40678.890286, "trades": 1330, "taker_buy_base": 394365.32, "taker_buy_quote": 23871.330414 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0602, "high": 0.0605, "low": 0.0593, "close": 0.0595, "volume": 802706.43, "close_time": 1772683199999, "quote_volume": 48050.018665, "trades": 2142, "taker_buy_base": 382177.11, "taker_buy_quote": 22907.809 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0595, "high": 0.0598, "low": 0.059, "close": 0.0594, "volume": 537254.2, "close_time": 1772697599999, "quote_volume": 31875.551571, "trades": 1003, "taker_buy_base": 341971.83, "taker_buy_quote": 20289.195359 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0594, "high": 0.0607, "low": 0.0592, "close": 0.06, "volume": 536708.65, "close_time": 1772711999999, "quote_volume": 32242.225163, "trades": 1024, "taker_buy_base": 281476.18, "taker_buy_quote": 16901.838862 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0601, "high": 0.061, "low": 0.0595, "close": 0.0596, "volume": 768852.93, "close_time": 1772726399999, "quote_volume": 46287.09209, "trades": 1806, "taker_buy_base": 371727.63, "taker_buy_quote": 22407.014431 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0596, "high": 0.0601, "low": 0.0584, "close": 0.0595, "volume": 1308997.69, "close_time": 1772740799999, "quote_volume": 77429.872488, "trades": 1910, "taker_buy_base": 686743.37, "taker_buy_quote": 40699.635228 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0595, "high": 0.06, "low": 0.0593, "close": 0.0596, "volume": 395296.45, "close_time": 1772755199999, "quote_volume": 23592.576604, "trades": 686, "taker_buy_base": 245804.13, "taker_buy_quote": 14676.435348 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0596, "high": 0.0606, "low": 0.0595, "close": 0.0604, "volume": 463183.78, "close_time": 1772769599999, "quote_volume": 27857.277238, "trades": 966, "taker_buy_base": 206021.59, "taker_buy_quote": 12401.537499 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0604, "high": 0.0615, "low": 0.0597, "close": 0.0611, "volume": 719552.45, "close_time": 1772783999999, "quote_volume": 43609.196271, "trades": 1033, "taker_buy_base": 316103.95, "taker_buy_quote": 19154.712301 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0611, "high": 0.0611, "low": 0.059, "close": 0.059, "volume": 553411.14, "close_time": 1772798399999, "quote_volume": 33117.168573, "trades": 1048, "taker_buy_base": 213923.71, "taker_buy_quote": 12779.259452 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.059, "high": 0.0604, "low": 0.0579, "close": 0.058, "volume": 1414477.5, "close_time": 1772812799999, "quote_volume": 83706.157718, "trades": 2458, "taker_buy_base": 694046.04, "taker_buy_quote": 41080.165279 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0581, "high": 0.0584, "low": 0.0567, "close": 0.0568, "volume": 931713.64, "close_time": 1772827199999, "quote_volume": 53789.620962, "trades": 1986, "taker_buy_base": 504034.02, "taker_buy_quote": 29132.816811 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0569, "high": 0.057, "low": 0.0561, "close": 0.0567, "volume": 877158.31, "close_time": 1772841599999, "quote_volume": 49594.437241, "trades": 1414, "taker_buy_base": 500638.8, "taker_buy_quote": 28326.947192 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0567, "high": 0.0577, "low": 0.0564, "close": 0.0577, "volume": 607587.07, "close_time": 1772855999999, "quote_volume": 34706.452789, "trades": 947, "taker_buy_base": 476805.78, "taker_buy_quote": 27233.469161 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0577, "high": 0.058, "low": 0.0565, "close": 0.0571, "volume": 658861.72, "close_time": 1772870399999, "quote_volume": 37785.85646, "trades": 1288, "taker_buy_base": 405005.69, "taker_buy_quote": 23202.659042 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.057, "high": 0.0579, "low": 0.0569, "close": 0.0576, "volume": 291860.18, "close_time": 1772884799999, "quote_volume": 16775.838326, "trades": 642, "taker_buy_base": 185479.63, "taker_buy_quote": 10663.684089 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0575, "high": 0.0576, "low": 0.0563, "close": 0.0566, "volume": 453250.02, "close_time": 1772899199999, "quote_volume": 25797.101817, "trades": 936, "taker_buy_base": 265486.13, "taker_buy_quote": 15113.291098 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0559, "close": 0.0561, "volume": 623843.49, "close_time": 1772913599999, "quote_volume": 35108.195075, "trades": 1071, "taker_buy_base": 229057.2, "taker_buy_quote": 12908.096935 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0561, "high": 0.0565, "low": 0.0556, "close": 0.0559, "volume": 268243.35, "close_time": 1772927999999, "quote_volume": 15021.929083, "trades": 628, "taker_buy_base": 187267.13, "taker_buy_quote": 10487.694632 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0559, "high": 0.056, "low": 0.0543, "close": 0.0546, "volume": 870957.13, "close_time": 1772942399999, "quote_volume": 47897.657289, "trades": 1406, "taker_buy_base": 431633.69, "taker_buy_quote": 23732.946145 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0546, "high": 0.0551, "low": 0.0541, "close": 0.055, "volume": 487028.79, "close_time": 1772956799999, "quote_volume": 26558.437507, "trades": 1383, "taker_buy_base": 301935.92, "taker_buy_quote": 16478.312421 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.055, "high": 0.0557, "low": 0.0546, "close": 0.0555, "volume": 680295.61, "close_time": 1772971199999, "quote_volume": 37393.90418, "trades": 1000, "taker_buy_base": 404419.39, "taker_buy_quote": 22258.640889 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0554, "high": 0.0561, "low": 0.0548, "close": 0.0551, "volume": 598690.59, "close_time": 1772985599999, "quote_volume": 33182.025141, "trades": 1414, "taker_buy_base": 334427.72, "taker_buy_quote": 18533.254319 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.055, "high": 0.0558, "low": 0.0543, "close": 0.0555, "volume": 652250.03, "close_time": 1772999999999, "quote_volume": 35832.202285, "trades": 1009, "taker_buy_base": 382020.07, "taker_buy_quote": 21022.19665 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0555, "high": 0.0558, "low": 0.0543, "close": 0.0557, "volume": 933386.4, "close_time": 1773014399999, "quote_volume": 51451.435285, "trades": 1882, "taker_buy_base": 499392.24, "taker_buy_quote": 27516.90434 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0557, "high": 0.057, "low": 0.0556, "close": 0.0563, "volume": 697202.69, "close_time": 1773028799999, "quote_volume": 39218.168444, "trades": 1716, "taker_buy_base": 395643.3, "taker_buy_quote": 22243.415208 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0563, "high": 0.0576, "low": 0.0563, "close": 0.0566, "volume": 777987.56, "close_time": 1773043199999, "quote_volume": 44414.123734, "trades": 1565, "taker_buy_base": 379200.56, "taker_buy_quote": 21646.774101 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0567, "high": 0.0572, "low": 0.056, "close": 0.0564, "volume": 455500.48, "close_time": 1773057599999, "quote_volume": 25794.184356, "trades": 965, "taker_buy_base": 197586.97, "taker_buy_quote": 11180.548545 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0565, "high": 0.0571, "low": 0.0559, "close": 0.0562, "volume": 810357.06, "close_time": 1773071999999, "quote_volume": 45801.774867, "trades": 1330, "taker_buy_base": 306050.61, "taker_buy_quote": 17338.220989 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0562, "high": 0.0566, "low": 0.0555, "close": 0.056, "volume": 813707.22, "close_time": 1773086399999, "quote_volume": 45557.497174, "trades": 1632, "taker_buy_base": 533584.25, "taker_buy_quote": 29882.50515 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0553, "close": 0.0558, "volume": 427104.95, "close_time": 1773100799999, "quote_volume": 23751.172093, "trades": 1051, "taker_buy_base": 322834.33, "taker_buy_quote": 17956.144711 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0557, "high": 0.0565, "low": 0.0553, "close": 0.0553, "volume": 1244323.47, "close_time": 1773115199999, "quote_volume": 69497.983079, "trades": 2613, "taker_buy_base": 630591.12, "taker_buy_quote": 35244.668602 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0552, "high": 0.0561, "low": 0.0551, "close": 0.0555, "volume": 823902.31, "close_time": 1773129599999, "quote_volume": 45681.55898, "trades": 1721, "taker_buy_base": 639985.19, "taker_buy_quote": 35484.523354 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0556, "high": 0.056, "low": 0.0552, "close": 0.0557, "volume": 914177.36, "close_time": 1773143999999, "quote_volume": 50801.855461, "trades": 1824, "taker_buy_base": 580485.44, "taker_buy_quote": 32263.087623 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0558, "high": 0.0633, "low": 0.0557, "close": 0.0629, "volume": 17423267.44, "close_time": 1773158399999, "quote_volume": 1054489.058206, "trades": 18690, "taker_buy_base": 9279478.94, "taker_buy_quote": 562698.516986 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0629, "high": 0.063, "low": 0.0599, "close": 0.0602, "volume": 8570677.62, "close_time": 1773172799999, "quote_volume": 524696.031071, "trades": 6854, "taker_buy_base": 3788136.56, "taker_buy_quote": 231932.322469 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0602, "high": 0.0613, "low": 0.0588, "close": 0.0594, "volume": 3313771.47, "close_time": 1773187199999, "quote_volume": 198180.903102, "trades": 3805, "taker_buy_base": 1432986.78, "taker_buy_quote": 85864.840697 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0594, "high": 0.0618, "low": 0.0593, "close": 0.0599, "volume": 3367883.91, "close_time": 1773201599999, "quote_volume": 205259.807667, "trades": 3963, "taker_buy_base": 1851625.13, "taker_buy_quote": 112900.427615 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0599, "high": 0.0623, "low": 0.0592, "close": 0.0618, "volume": 3649075.73, "close_time": 1773215999999, "quote_volume": 221727.784217, "trades": 4362, "taker_buy_base": 1728040.81, "taker_buy_quote": 105261.045945 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0619, "high": 0.0623, "low": 0.0594, "close": 0.06, "volume": 5933912.54, "close_time": 1773230399999, "quote_volume": 358590.183121, "trades": 6703, "taker_buy_base": 3076164.12, "taker_buy_quote": 186025.596547 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.06, "high": 0.061, "low": 0.0589, "close": 0.0598, "volume": 4712669.52, "close_time": 1773244799999, "quote_volume": 283828.93381, "trades": 4442, "taker_buy_base": 1926576.68, "taker_buy_quote": 116077.082508 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0598, "high": 0.0599, "low": 0.059, "close": 0.0599, "volume": 1931992.34, "close_time": 1773259199999, "quote_volume": 114806.457688, "trades": 2467, "taker_buy_base": 1137355.72, "taker_buy_quote": 67607.243297 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0598, "high": 0.0601, "low": 0.0587, "close": 0.0588, "volume": 1602201.34, "close_time": 1773273599999, "quote_volume": 95418.878894, "trades": 1379, "taker_buy_base": 531782.49, "taker_buy_quote": 31717.073823 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0589, "high": 0.0591, "low": 0.0576, "close": 0.0578, "volume": 1331268.94, "close_time": 1773287999999, "quote_volume": 77647.772996, "trades": 1833, "taker_buy_base": 738220.07, "taker_buy_quote": 43100.683305 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0578, "high": 0.0583, "low": 0.0574, "close": 0.0578, "volume": 1424051.45, "close_time": 1773302399999, "quote_volume": 82373.089941, "trades": 1710, "taker_buy_base": 892328.52, "taker_buy_quote": 51624.576206 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0578, "high": 0.0587, "low": 0.0578, "close": 0.058, "volume": 1433012.79, "close_time": 1773316799999, "quote_volume": 83484.889156, "trades": 1871, "taker_buy_base": 679506.41, "taker_buy_quote": 39579.42335 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.058, "high": 0.058, "low": 0.0559, "close": 0.057, "volume": 3881859.65, "close_time": 1773331199999, "quote_volume": 221003.386033, "trades": 6214, "taker_buy_base": 1653955.11, "taker_buy_quote": 94131.670225 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.057, "high": 0.0576, "low": 0.0565, "close": 0.0573, "volume": 1454184.3, "close_time": 1773345599999, "quote_volume": 83155.478635, "trades": 2735, "taker_buy_base": 526369.8, "taker_buy_quote": 30101.366355 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0572, "high": 0.0576, "low": 0.0566, "close": 0.0572, "volume": 1034077.94, "close_time": 1773359999999, "quote_volume": 58987.290118, "trades": 2179, "taker_buy_base": 445571.62, "taker_buy_quote": 25441.129033 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0572, "high": 0.0585, "low": 0.057, "close": 0.0581, "volume": 672307.69, "close_time": 1773374399999, "quote_volume": 38875.808879, "trades": 1921, "taker_buy_base": 387054.38, "taker_buy_quote": 22385.177419 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0581, "high": 0.0582, "low": 0.0572, "close": 0.058, "volume": 1582059.64, "close_time": 1773388799999, "quote_volume": 91533.763057, "trades": 2240, "taker_buy_base": 610957.15, "taker_buy_quote": 35329.78629 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0579, "high": 0.0595, "low": 0.0575, "close": 0.058, "volume": 2618759.65, "close_time": 1773403199999, "quote_volume": 153432.253827, "trades": 3357, "taker_buy_base": 1322943.76, "taker_buy_quote": 77506.078371 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0579, "high": 0.0589, "low": 0.0579, "close": 0.0586, "volume": 1344910.4, "close_time": 1773417599999, "quote_volume": 78370.511427, "trades": 2602, "taker_buy_base": 870759.05, "taker_buy_quote": 50745.019184 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0587, "high": 0.0589, "low": 0.0573, "close": 0.0578, "volume": 1251441.44, "close_time": 1773431999999, "quote_volume": 72841.973951, "trades": 2409, "taker_buy_base": 617830.58, "taker_buy_quote": 35932.780569 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0578, "high": 0.0578, "low": 0.0563, "close": 0.0569, "volume": 1938245.51, "close_time": 1773446399999, "quote_volume": 111025.439663, "trades": 2371, "taker_buy_base": 635569.24, "taker_buy_quote": 36382.801451 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0558, "close": 0.0564, "volume": 853905.89, "close_time": 1773460799999, "quote_volume": 47962.736023, "trades": 1581, "taker_buy_base": 539370.91, "taker_buy_quote": 30288.29462 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0563, "high": 0.0565, "low": 0.0546, "close": 0.055, "volume": 1295406.35, "close_time": 1773475199999, "quote_volume": 71992.445391, "trades": 2344, "taker_buy_base": 614076.47, "taker_buy_quote": 34196.77896 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.055, "high": 0.0552, "low": 0.0542, "close": 0.0549, "volume": 2295903.91, "close_time": 1773489599999, "quote_volume": 125521.69434, "trades": 3713, "taker_buy_base": 1015947.03, "taker_buy_quote": 55519.175295 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0549, "high": 0.0553, "low": 0.0541, "close": 0.0545, "volume": 929638.92, "close_time": 1773503999999, "quote_volume": 50841.150826, "trades": 1969, "taker_buy_base": 415986.94, "taker_buy_quote": 22788.680661 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0545, "high": 0.0555, "low": 0.0543, "close": 0.055, "volume": 628300.28, "close_time": 1773518399999, "quote_volume": 34453.018837, "trades": 1016, "taker_buy_base": 442222.1, "taker_buy_quote": 24257.68336 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0549, "high": 0.0553, "low": 0.0544, "close": 0.055, "volume": 966196.33, "close_time": 1773532799999, "quote_volume": 53023.158216, "trades": 1038, "taker_buy_base": 481747.26, "taker_buy_quote": 26489.761706 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.055, "high": 0.0564, "low": 0.0545, "close": 0.0559, "volume": 921461.2, "close_time": 1773547199999, "quote_volume": 51175.743868, "trades": 1518, "taker_buy_base": 561136.03, "taker_buy_quote": 31210.353448 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.056, "high": 0.0561, "low": 0.0555, "close": 0.0558, "volume": 403103.77, "close_time": 1773561599999, "quote_volume": 22475.927475, "trades": 518, "taker_buy_base": 204447.68, "taker_buy_quote": 11407.785385 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0558, "high": 0.0561, "low": 0.0554, "close": 0.0557, "volume": 521891.21, "close_time": 1773575999999, "quote_volume": 29082.222776, "trades": 655, "taker_buy_base": 181794.18, "taker_buy_quote": 10157.108338 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0556, "high": 0.0559, "low": 0.0548, "close": 0.0559, "volume": 1263806.48, "close_time": 1773590399999, "quote_volume": 70037.416077, "trades": 1997, "taker_buy_base": 774505.89, "taker_buy_quote": 42952.803871 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0559, "high": 0.0588, "low": 0.0558, "close": 0.0566, "volume": 7598355.76, "close_time": 1773604799999, "quote_volume": 433564.476378, "trades": 8780, "taker_buy_base": 4182904.78, "taker_buy_quote": 238955.971544 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0566, "high": 0.0576, "low": 0.0562, "close": 0.0566, "volume": 1344408.31, "close_time": 1773619199999, "quote_volume": 76733.401473, "trades": 2781, "taker_buy_base": 673104.55, "taker_buy_quote": 38439.266769 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0566, "high": 0.0575, "low": 0.0563, "close": 0.057, "volume": 826094.94, "close_time": 1773633599999, "quote_volume": 46760.437368, "trades": 1299, "taker_buy_base": 328743.03, "taker_buy_quote": 18630.715986 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.057, "high": 0.0575, "low": 0.0568, "close": 0.0572, "volume": 2062162.81, "close_time": 1773647999999, "quote_volume": 117751.357646, "trades": 2095, "taker_buy_base": 1085983.74, "taker_buy_quote": 62093.431624 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0572, "high": 0.0575, "low": 0.0569, "close": 0.057, "volume": 604295.84, "close_time": 1773662399999, "quote_volume": 34514.522487, "trades": 964, "taker_buy_base": 249113.16, "taker_buy_quote": 14242.644119 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0569, "high": 0.0573, "low": 0.0562, "close": 0.0565, "volume": 1227898.04, "close_time": 1773676799999, "quote_volume": 69737.861502, "trades": 1867, "taker_buy_base": 416533.08, "taker_buy_quote": 23688.072882 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0565, "high": 0.0579, "low": 0.0565, "close": 0.0575, "volume": 1454382.87, "close_time": 1773691199999, "quote_volume": 83453.102818, "trades": 2342, "taker_buy_base": 1122564.63, "taker_buy_quote": 64435.530179 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0574, "high": 0.059, "low": 0.0573, "close": 0.0582, "volume": 2158340.66, "close_time": 1773705599999, "quote_volume": 125694.396111, "trades": 2516, "taker_buy_base": 1330406.85, "taker_buy_quote": 77443.435548 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0583, "high": 0.0588, "low": 0.0572, "close": 0.0574, "volume": 1343331.39, "close_time": 1773719999999, "quote_volume": 77911.241413, "trades": 2348, "taker_buy_base": 620096.43, "taker_buy_quote": 35967.669815 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0574, "high": 0.0575, "low": 0.0566, "close": 0.0573, "volume": 961095.75, "close_time": 1773734399999, "quote_volume": 54770.959298, "trades": 1605, "taker_buy_base": 682643.3, "taker_buy_quote": 38909.238238 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0572, "high": 0.059, "low": 0.0571, "close": 0.0587, "volume": 1909746.37, "close_time": 1773748799999, "quote_volume": 110706.365117, "trades": 2244, "taker_buy_base": 1070851.18, "taker_buy_quote": 62164.133242 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0587, "high": 0.0628, "low": 0.0573, "close": 0.0584, "volume": 12333241.27, "close_time": 1773763199999, "quote_volume": 738458.017978, "trades": 12042, "taker_buy_base": 6068332.19, "taker_buy_quote": 364720.856748 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0584, "high": 0.0592, "low": 0.0578, "close": 0.0587, "volume": 1219878.79, "close_time": 1773777599999, "quote_volume": 71186.794133, "trades": 1591, "taker_buy_base": 677264.11, "taker_buy_quote": 39561.394646 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0588, "high": 0.059, "low": 0.0577, "close": 0.0579, "volume": 1611450.92, "close_time": 1773791999999, "quote_volume": 94181.298459, "trades": 951, "taker_buy_base": 620914.8, "taker_buy_quote": 36329.316765 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0579, "high": 0.0579, "low": 0.0567, "close": 0.0575, "volume": 1214532.55, "close_time": 1773806399999, "quote_volume": 69476.231573, "trades": 1398, "taker_buy_base": 518925.16, "taker_buy_quote": 29719.848119 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0574, "high": 0.0581, "low": 0.0572, "close": 0.0579, "volume": 503026.29, "close_time": 1773820799999, "quote_volume": 28984.922641, "trades": 843, "taker_buy_base": 322905.07, "taker_buy_quote": 18610.844069 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0579, "high": 0.0584, "low": 0.0569, "close": 0.0572, "volume": 1755477.8, "close_time": 1773835199999, "quote_volume": 101289.392844, "trades": 2285, "taker_buy_base": 1062011.9, "taker_buy_quote": 61286.625479 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0545, "close": 0.055, "volume": 2914218.89, "close_time": 1773849599999, "quote_volume": 162408.257294, "trades": 3686, "taker_buy_base": 1278748.26, "taker_buy_quote": 71311.576791 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0549, "high": 0.0561, "low": 0.0546, "close": 0.0554, "volume": 1406851.17, "close_time": 1773863999999, "quote_volume": 77946.445673, "trades": 2783, "taker_buy_base": 667357.32, "taker_buy_quote": 36991.96271 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0554, "high": 0.056, "low": 0.0551, "close": 0.0558, "volume": 524366.59, "close_time": 1773878399999, "quote_volume": 29181.823682, "trades": 912, "taker_buy_base": 299428.68, "taker_buy_quote": 16668.911906 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0545, "close": 0.0547, "volume": 1153679.76, "close_time": 1773892799999, "quote_volume": 63427.949237, "trades": 1223, "taker_buy_base": 458835.61, "taker_buy_quote": 25266.577458 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0547, "high": 0.0547, "low": 0.0533, "close": 0.0536, "volume": 1137766.36, "close_time": 1773907199999, "quote_volume": 61320.998911, "trades": 1649, "taker_buy_base": 588158.72, "taker_buy_quote": 31670.470941 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0536, "high": 0.0538, "low": 0.0532, "close": 0.0536, "volume": 1414044.03, "close_time": 1773921599999, "quote_volume": 75607.783475, "trades": 1004, "taker_buy_base": 721665.9, "taker_buy_quote": 38600.870533 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0535, "high": 0.0537, "low": 0.0505, "close": 0.0509, "volume": 3972127.66, "close_time": 1773935999999, "quote_volume": 206175.499653, "trades": 4396, "taker_buy_base": 1823681.33, "taker_buy_quote": 94664.195155 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0508, "high": 0.0522, "low": 0.0505, "close": 0.0521, "volume": 1426034.38, "close_time": 1773950399999, "quote_volume": 73272.79861, "trades": 1637, "taker_buy_base": 820481.33, "taker_buy_quote": 42180.046458 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0521, "high": 0.0526, "low": 0.0521, "close": 0.0524, "volume": 468741.4, "close_time": 1773964799999, "quote_volume": 24524.16976, "trades": 735, "taker_buy_base": 288092.46, "taker_buy_quote": 15079.820907 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0524, "high": 0.0536, "low": 0.0523, "close": 0.0534, "volume": 706810.01, "close_time": 1773979199999, "quote_volume": 37561.889874, "trades": 1071, "taker_buy_base": 371486.4, "taker_buy_quote": 19708.133501 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0533, "high": 0.0535, "low": 0.0529, "close": 0.0532, "volume": 579292.2, "close_time": 1773993599999, "quote_volume": 30783.426426, "trades": 1226, "taker_buy_base": 240031.99, "taker_buy_quote": 12752.691046 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0532, "high": 0.0535, "low": 0.0523, "close": 0.0526, "volume": 565686.12, "close_time": 1774007999999, "quote_volume": 29942.82596, "trades": 1248, "taker_buy_base": 261233.69, "taker_buy_quote": 13836.232998 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0527, "high": 0.0527, "low": 0.0517, "close": 0.0519, "volume": 981134.23, "close_time": 1774022399999, "quote_volume": 51172.387703, "trades": 1400, "taker_buy_base": 556053.81, "taker_buy_quote": 28987.427088 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0519, "high": 0.0522, "low": 0.0513, "close": 0.0515, "volume": 551482.7, "close_time": 1774036799999, "quote_volume": 28559.73153, "trades": 942, "taker_buy_base": 224458.13, "taker_buy_quote": 11635.487375 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0516, "high": 0.0522, "low": 0.0511, "close": 0.052, "volume": 683100.5, "close_time": 1774051199999, "quote_volume": 35224.233111, "trades": 1172, "taker_buy_base": 309089.63, "taker_buy_quote": 15954.264785 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0521, "high": 0.0529, "low": 0.052, "close": 0.052, "volume": 427813.44, "close_time": 1774065599999, "quote_volume": 22468.31346, "trades": 563, "taker_buy_base": 181998.26, "taker_buy_quote": 9556.369395 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0521, "high": 0.0525, "low": 0.0518, "close": 0.0519, "volume": 316601.07, "close_time": 1774079999999, "quote_volume": 16519.740158, "trades": 523, "taker_buy_base": 106628.5, "taker_buy_quote": 5575.391414 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0519, "high": 0.052, "low": 0.051, "close": 0.0511, "volume": 249244.86, "close_time": 1774094399999, "quote_volume": 12800.136863, "trades": 409, "taker_buy_base": 87096.44, "taker_buy_quote": 4484.440252 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0511, "high": 0.0518, "low": 0.0508, "close": 0.0515, "volume": 974106.99, "close_time": 1774108799999, "quote_volume": 50108.717228, "trades": 757, "taker_buy_base": 821587.56, "taker_buy_quote": 42281.198546 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0515, "high": 0.052, "low": 0.0512, "close": 0.0513, "volume": 673956.12, "close_time": 1774123199999, "quote_volume": 34718.653644, "trades": 639, "taker_buy_base": 306950.67, "taker_buy_quote": 15821.444712 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0513, "high": 0.0514, "low": 0.049, "close": 0.0496, "volume": 1835314.28, "close_time": 1774137599999, "quote_volume": 92326.773176, "trades": 1898, "taker_buy_base": 704767.14, "taker_buy_quote": 35203.22249 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0495, "high": 0.0503, "low": 0.049, "close": 0.0498, "volume": 1680375.97, "close_time": 1774151999999, "quote_volume": 83695.375315, "trades": 1807, "taker_buy_base": 815848.63, "taker_buy_quote": 40647.816143 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0499, "high": 0.0502, "low": 0.0498, "close": 0.05, "volume": 263630.69, "close_time": 1774166399999, "quote_volume": 13185.696967, "trades": 697, "taker_buy_base": 106506.46, "taker_buy_quote": 5330.646802 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0499, "high": 0.05, "low": 0.0489, "close": 0.0491, "volume": 1683019.5, "close_time": 1774180799999, "quote_volume": 83227.703919, "trades": 1279, "taker_buy_base": 670432.21, "taker_buy_quote": 33233.274901 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.049, "high": 0.0493, "low": 0.0487, "close": 0.049, "volume": 460901.21, "close_time": 1774195199999, "quote_volume": 22544.54269, "trades": 748, "taker_buy_base": 229315.96, "taker_buy_quote": 11215.867448 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.049, "high": 0.0491, "low": 0.048, "close": 0.0481, "volume": 916128.43, "close_time": 1774209599999, "quote_volume": 44363.585674, "trades": 1127, "taker_buy_base": 398728.96, "taker_buy_quote": 19307.693009 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0482, "high": 0.0484, "low": 0.0472, "close": 0.0474, "volume": 2399834.85, "close_time": 1774223999999, "quote_volume": 114270.450224, "trades": 2264, "taker_buy_base": 994774.28, "taker_buy_quote": 47285.23835 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0474, "high": 0.0481, "low": 0.0471, "close": 0.0481, "volume": 787915.45, "close_time": 1774238399999, "quote_volume": 37546.89876, "trades": 605, "taker_buy_base": 479848.49, "taker_buy_quote": 22854.916267 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0482, "high": 0.0484, "low": 0.0469, "close": 0.0473, "volume": 1098108.63, "close_time": 1774252799999, "quote_volume": 52167.153088, "trades": 861, "taker_buy_base": 488231.62, "taker_buy_quote": 23227.911818 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0473, "high": 0.0487, "low": 0.0466, "close": 0.0481, "volume": 2431904.94, "close_time": 1774267199999, "quote_volume": 115923.52603, "trades": 2140, "taker_buy_base": 1249862.8, "taker_buy_quote": 59532.769974 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0481, "high": 0.0497, "low": 0.048, "close": 0.0487, "volume": 1294559.0, "close_time": 1774281599999, "quote_volume": 63492.544652, "trades": 1685, "taker_buy_base": 756239.96, "taker_buy_quote": 37122.966903 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0488, "high": 0.0491, "low": 0.0484, "close": 0.0486, "volume": 1290197.29, "close_time": 1774295999999, "quote_volume": 62964.848561, "trades": 1065, "taker_buy_base": 698544.37, "taker_buy_quote": 34080.928443 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0486, "high": 0.0488, "low": 0.048, "close": 0.0485, "volume": 1045218.6, "close_time": 1774310399999, "quote_volume": 50606.658219, "trades": 535, "taker_buy_base": 478516.45, "taker_buy_quote": 23136.662434 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0484, "high": 0.0485, "low": 0.0475, "close": 0.0481, "volume": 828624.12, "close_time": 1774324799999, "quote_volume": 39783.577191, "trades": 706, "taker_buy_base": 389739.21, "taker_buy_quote": 18732.715519 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0481, "high": 0.0486, "low": 0.0477, "close": 0.0486, "volume": 648788.32, "close_time": 1774339199999, "quote_volume": 31245.929522, "trades": 550, "taker_buy_base": 286326.77, "taker_buy_quote": 13816.313828 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0486, "high": 0.0487, "low": 0.048, "close": 0.0481, "volume": 316021.71, "close_time": 1774353599999, "quote_volume": 15286.505882, "trades": 342, "taker_buy_base": 148260.71, "taker_buy_quote": 7178.950247 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0481, "high": 0.0482, "low": 0.0473, "close": 0.0476, "volume": 1295047.35, "close_time": 1774367999999, "quote_volume": 61733.520531, "trades": 1085, "taker_buy_base": 704191.33, "taker_buy_quote": 33588.805874 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0476, "high": 0.0476, "low": 0.046, "close": 0.0472, "volume": 2808831.28, "close_time": 1774382399999, "quote_volume": 131384.015139, "trades": 1882, "taker_buy_base": 1653333.32, "taker_buy_quote": 77338.538934 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0472, "high": 0.0486, "low": 0.0472, "close": 0.0484, "volume": 766167.86, "close_time": 1774396799999, "quote_volume": 36876.015958, "trades": 825, "taker_buy_base": 431553.06, "taker_buy_quote": 20766.995466 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0484, "high": 0.0492, "low": 0.0483, "close": 0.0492, "volume": 567945.91, "close_time": 1774411199999, "quote_volume": 27703.427473, "trades": 625, "taker_buy_base": 264699.37, "taker_buy_quote": 12918.201263 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0491, "high": 0.0494, "low": 0.0478, "close": 0.048, "volume": 742618.17, "close_time": 1774425599999, "quote_volume": 36004.331122, "trades": 1060, "taker_buy_base": 242952.59, "taker_buy_quote": 11780.230679 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.048, "high": 0.0482, "low": 0.0477, "close": 0.0479, "volume": 1198718.89, "close_time": 1774439999999, "quote_volume": 57503.603322, "trades": 1303, "taker_buy_base": 666768.25, "taker_buy_quote": 32005.909444 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0479, "high": 0.0482, "low": 0.0474, "close": 0.0477, "volume": 814266.7, "close_time": 1774454399999, "quote_volume": 38987.32126, "trades": 948, "taker_buy_base": 363617.38, "taker_buy_quote": 17428.150652 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0477, "high": 0.048, "low": 0.0467, "close": 0.0471, "volume": 1625791.93, "close_time": 1774468799999, "quote_volume": 77236.962896, "trades": 1075, "taker_buy_base": 710001.43, "taker_buy_quote": 33744.481358 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.047, "high": 0.0471, "low": 0.0463, "close": 0.047, "volume": 721813.11, "close_time": 1774483199999, "quote_volume": 33802.195364, "trades": 775, "taker_buy_base": 433331.57, "taker_buy_quote": 20306.414846 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0463, "close": 0.0466, "volume": 644516.23, "close_time": 1774497599999, "quote_volume": 30216.227771, "trades": 708, "taker_buy_base": 345961.45, "taker_buy_quote": 16203.686691 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0453, "close": 0.0456, "volume": 795272.02, "close_time": 1774511999999, "quote_volume": 36450.940071, "trades": 985, "taker_buy_base": 333348.25, "taker_buy_quote": 15294.46885 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0456, "high": 0.0458, "low": 0.0447, "close": 0.0448, "volume": 1197100.12, "close_time": 1774526399999, "quote_volume": 54032.527976, "trades": 888, "taker_buy_base": 401948.33, "taker_buy_quote": 18152.874296 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0448, "high": 0.0468, "low": 0.0445, "close": 0.0456, "volume": 2583444.43, "close_time": 1774540799999, "quote_volume": 117761.598716, "trades": 1105, "taker_buy_base": 1223062.22, "taker_buy_quote": 55756.258237 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0456, "high": 0.0469, "low": 0.0452, "close": 0.0467, "volume": 2762959.42, "close_time": 1774555199999, "quote_volume": 127238.178118, "trades": 1483, "taker_buy_base": 1823499.55, "taker_buy_quote": 83871.428623 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0467, "high": 0.0477, "low": 0.046, "close": 0.0461, "volume": 1525248.63, "close_time": 1774569599999, "quote_volume": 71543.104775, "trades": 1209, "taker_buy_base": 611483.72, "taker_buy_quote": 28710.301932 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0462, "high": 0.0468, "low": 0.0461, "close": 0.0467, "volume": 249603.75, "close_time": 1774583999999, "quote_volume": 11611.771558, "trades": 333, "taker_buy_base": 155550.16, "taker_buy_quote": 7236.796926 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0465, "high": 0.0488, "low": 0.0462, "close": 0.0477, "volume": 5939473.64, "close_time": 1774598399999, "quote_volume": 284381.60346, "trades": 3132, "taker_buy_base": 4008153.95, "taker_buy_quote": 192022.620136 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0477, "high": 0.0478, "low": 0.0454, "close": 0.0456, "volume": 3570464.63, "close_time": 1774612799999, "quote_volume": 166294.759347, "trades": 2574, "taker_buy_base": 1660057.43, "taker_buy_quote": 77436.681533 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0455, "high": 0.0497, "low": 0.0452, "close": 0.0475, "volume": 13313183.67, "close_time": 1774627199999, "quote_volume": 638165.874663, "trades": 13962, "taker_buy_base": 7053676.04, "taker_buy_quote": 337678.603481 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0474, "high": 0.0495, "low": 0.0471, "close": 0.0493, "volume": 4758544.86, "close_time": 1774641599999, "quote_volume": 230551.053988, "trades": 2382, "taker_buy_base": 2542622.48, "taker_buy_quote": 123178.913206 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0493, "high": 0.05, "low": 0.0487, "close": 0.0493, "volume": 2895788.49, "close_time": 1774655999999, "quote_volume": 142913.882938, "trades": 1655, "taker_buy_base": 1320272.17, "taker_buy_quote": 65239.132465 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0493, "high": 0.0525, "low": 0.048, "close": 0.0516, "volume": 9457051.42, "close_time": 1774670399999, "quote_volume": 474598.078183, "trades": 5975, "taker_buy_base": 3429176.81, "taker_buy_quote": 171824.220688 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0516, "high": 0.0528, "low": 0.0474, "close": 0.0478, "volume": 9994872.9, "close_time": 1774684799999, "quote_volume": 499625.099883, "trades": 5404, "taker_buy_base": 3754627.76, "taker_buy_quote": 186679.621272 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0477, "high": 0.0481, "low": 0.0469, "close": 0.048, "volume": 3112115.06, "close_time": 1774699199999, "quote_volume": 147755.08149, "trades": 1303, "taker_buy_base": 1349976.21, "taker_buy_quote": 64089.577845 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0476, "high": 0.0489, "low": 0.0476, "close": 0.0481, "volume": 898884.9, "close_time": 1774713599999, "quote_volume": 43362.778309, "trades": 317, "taker_buy_base": 561810.15, "taker_buy_quote": 27142.778761 } ] }, "1d": { "count": 730, "start_date": "2024-03-29T00:00:00", "end_date": "2026-03-28T00:00:00", "klines": [ { "timestamp": 1711670400000, "datetime": "2024-03-29T00:00:00", "open": 1.3348, "high": 1.365, "low": 1.2966, "close": 1.3, "volume": 2666764.13, "close_time": 1711756799999, "quote_volume": 3532399.75228, "trades": 19887, "taker_buy_base": 1292183.15, "taker_buy_quote": 1712494.988843 }, { "timestamp": 1711756800000, "datetime": "2024-03-30T00:00:00", "open": 1.3, "high": 1.3497, "low": 1.2924, "close": 1.3005, "volume": 2047748.78, "close_time": 1711843199999, "quote_volume": 2699088.823683, "trades": 18522, "taker_buy_base": 958123.08, "taker_buy_quote": 1263047.024276 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 1.2991, "high": 1.3466, "low": 1.2962, "close": 1.3308, "volume": 1323739.04, "close_time": 1711929599999, "quote_volume": 1752615.450719, "trades": 18378, "taker_buy_base": 630900.55, "taker_buy_quote": 835538.01769 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 1.3313, "high": 1.3347, "low": 1.17, "close": 1.2148, "volume": 4055613.49, "close_time": 1712015999999, "quote_volume": 5035468.52425, "trades": 29878, "taker_buy_base": 1718717.22, "taker_buy_quote": 2130442.7663 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 1.2148, "high": 1.2148, "low": 1.063, "close": 1.1153, "volume": 5076456.01, "close_time": 1712102399999, "quote_volume": 5665368.425039, "trades": 30353, "taker_buy_base": 2668458.11, "taker_buy_quote": 2969328.316905 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 1.1157, "high": 1.247, "low": 1.0795, "close": 1.2071, "volume": 5381015.53, "close_time": 1712188799999, "quote_volume": 6229123.173256, "trades": 55392, "taker_buy_base": 2926958.67, "taker_buy_quote": 3392215.226197 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 1.207, "high": 1.2136, "low": 1.1142, "close": 1.1462, "volume": 3179913.38, "close_time": 1712275199999, "quote_volume": 3668719.938441, "trades": 24213, "taker_buy_base": 1444305.25, "taker_buy_quote": 1667369.57841 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 1.1477, "high": 1.1855, "low": 1.073, "close": 1.0993, "volume": 2551129.38, "close_time": 1712361599999, "quote_volume": 2846231.45543, "trades": 19305, "taker_buy_base": 1253305.85, "taker_buy_quote": 1398387.624213 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 1.0988, "high": 1.127, "low": 1.0921, "close": 1.1104, "volume": 1262449.2, "close_time": 1712447999999, "quote_volume": 1400192.961447, "trades": 11310, "taker_buy_base": 671607.74, "taker_buy_quote": 745168.435842 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 1.1104, "high": 1.181, "low": 1.1055, "close": 1.138, "volume": 1412308.82, "close_time": 1712534399999, "quote_volume": 1609905.669536, "trades": 17552, "taker_buy_base": 648898.39, "taker_buy_quote": 740132.920615 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 1.1395, "high": 1.178, "low": 1.1134, "close": 1.1564, "volume": 1920412.67, "close_time": 1712620799999, "quote_volume": 2220086.34702, "trades": 17624, "taker_buy_base": 1012205.04, "taker_buy_quote": 1171531.919449 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 1.155, "high": 1.1703, "low": 1.0761, "close": 1.0902, "volume": 2238373.92, "close_time": 1712707199999, "quote_volume": 2506320.789599, "trades": 21835, "taker_buy_base": 1069123.46, "taker_buy_quote": 1196549.510317 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 1.0901, "high": 1.1123, "low": 1.0392, "close": 1.1005, "volume": 2525412.39, "close_time": 1712793599999, "quote_volume": 2713012.147101, "trades": 27187, "taker_buy_base": 1284672.97, "taker_buy_quote": 1381424.35284 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 1.102, "high": 1.1098, "low": 1.0598, "close": 1.0812, "volume": 1685514.23, "close_time": 1712879999999, "quote_volume": 1826437.249301, "trades": 22024, "taker_buy_base": 869300.05, "taker_buy_quote": 942671.784306 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 1.0802, "high": 1.1259, "low": 0.8532, "close": 0.9687, "volume": 5497981.89, "close_time": 1712966399999, "quote_volume": 5516110.906274, "trades": 58586, "taker_buy_base": 2546789.84, "taker_buy_quote": 2561303.293072 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.9686, "high": 1.0048, "low": 0.7977, "close": 0.8681, "volume": 5100360.71, "close_time": 1713052799999, "quote_volume": 4614258.45171, "trades": 46035, "taker_buy_base": 2368915.34, "taker_buy_quote": 2147389.600017 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.8687, "high": 0.9469, "low": 0.8277, "close": 0.9377, "volume": 3000096.37, "close_time": 1713139199999, "quote_volume": 2669425.645084, "trades": 26600, "taker_buy_base": 1553605.59, "taker_buy_quote": 1383883.75785 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.9366, "high": 0.982, "low": 0.8502, "close": 0.8856, "volume": 3374697.32, "close_time": 1713225599999, "quote_volume": 3116330.513397, "trades": 27443, "taker_buy_base": 1681419.8, "taker_buy_quote": 1558391.34394 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.8869, "high": 0.9255, "low": 0.8514, "close": 0.9094, "volume": 2746469.62, "close_time": 1713311999999, "quote_volume": 2443597.144911, "trades": 19238, "taker_buy_base": 1439112.78, "taker_buy_quote": 1281464.070656 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.9086, "high": 0.9137, "low": 0.8205, "close": 0.8738, "volume": 3715683.02, "close_time": 1713398399999, "quote_volume": 3235138.207697, "trades": 23871, "taker_buy_base": 1906598.24, "taker_buy_quote": 1662394.101825 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.875, "high": 0.9279, "low": 0.8541, "close": 0.9163, "volume": 2523959.19, "close_time": 1713484799999, "quote_volume": 2252568.863995, "trades": 15861, "taker_buy_base": 1359761.12, "taker_buy_quote": 1215319.07405 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.9163, "high": 0.9535, "low": 0.8523, "close": 0.912, "volume": 2172940.78, "close_time": 1713571199999, "quote_volume": 1986779.03707, "trades": 18010, "taker_buy_base": 1088095.52, "taker_buy_quote": 997684.685024 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.912, "high": 0.975, "low": 0.9045, "close": 0.9665, "volume": 2110412.47, "close_time": 1713657599999, "quote_volume": 1981383.707002, "trades": 16363, "taker_buy_base": 1093322.78, "taker_buy_quote": 1025960.377807 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.9654, "high": 0.9817, "low": 0.9349, "close": 0.9654, "volume": 1058525.25, "close_time": 1713743999999, "quote_volume": 1013039.284341, "trades": 12714, "taker_buy_base": 533199.87, "taker_buy_quote": 510858.216479 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.965, "high": 1.0222, "low": 0.9603, "close": 0.9866, "volume": 2141931.66, "close_time": 1713830399999, "quote_volume": 2114335.97056, "trades": 19527, "taker_buy_base": 1164775.51, "taker_buy_quote": 1151047.809204 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.9861, "high": 1.0449, "low": 0.974, "close": 0.9846, "volume": 2238554.29, "close_time": 1713916799999, "quote_volume": 2236040.298624, "trades": 22309, "taker_buy_base": 1058337.58, "taker_buy_quote": 1058816.794456 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.9845, "high": 1.0048, "low": 0.9276, "close": 0.9436, "volume": 2633906.17, "close_time": 1714003199999, "quote_volume": 2542143.136135, "trades": 28286, "taker_buy_base": 1282207.9, "taker_buy_quote": 1239300.193959 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.9439, "high": 0.963, "low": 0.9061, "close": 0.9381, "volume": 2077964.01, "close_time": 1714089599999, "quote_volume": 1933687.183948, "trades": 28216, "taker_buy_base": 996123.79, "taker_buy_quote": 928568.780317 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.9369, "high": 0.9423, "low": 0.8842, "close": 0.9147, "volume": 2513144.05, "close_time": 1714175999999, "quote_volume": 2298672.558123, "trades": 30571, "taker_buy_base": 1167895.16, "taker_buy_quote": 1068847.968269 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.916, "high": 0.9367, "low": 0.8806, "close": 0.9235, "volume": 1470425.26, "close_time": 1714262399999, "quote_volume": 1328938.709041, "trades": 14551, "taker_buy_base": 736354.99, "taker_buy_quote": 665883.374349 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.9241, "high": 0.9404, "low": 0.9074, "close": 0.9145, "volume": 1380015.02, "close_time": 1714348799999, "quote_volume": 1275503.353871, "trades": 12817, "taker_buy_base": 709684.28, "taker_buy_quote": 656161.122544 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.9165, "high": 0.9232, "low": 0.8658, "close": 0.893, "volume": 2105660.0, "close_time": 1714435199999, "quote_volume": 1866248.802714, "trades": 17940, "taker_buy_base": 999207.63, "taker_buy_quote": 886044.432818 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.8943, "high": 0.9052, "low": 0.8172, "close": 0.8587, "volume": 2479382.64, "close_time": 1714521599999, "quote_volume": 2108404.471462, "trades": 17863, "taker_buy_base": 1222802.69, "taker_buy_quote": 1039931.439475 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.8593, "high": 0.87, "low": 0.806, "close": 0.8488, "volume": 2817248.38, "close_time": 1714607999999, "quote_volume": 2356962.960938, "trades": 18745, "taker_buy_base": 1371514.8, "taker_buy_quote": 1148229.525009 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.8488, "high": 0.877, "low": 0.8163, "close": 0.8678, "volume": 1729686.87, "close_time": 1714694399999, "quote_volume": 1468097.55275, "trades": 12853, "taker_buy_base": 896818.92, "taker_buy_quote": 761412.469296 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.8671, "high": 0.9105, "low": 0.8493, "close": 0.8914, "volume": 2154582.12, "close_time": 1714780799999, "quote_volume": 1896523.735133, "trades": 17528, "taker_buy_base": 1102740.69, "taker_buy_quote": 970792.147018 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.8925, "high": 0.9203, "low": 0.8787, "close": 0.908, "volume": 1602053.96, "close_time": 1714867199999, "quote_volume": 1432812.681002, "trades": 13537, "taker_buy_base": 772045.6, "taker_buy_quote": 690681.222989 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.9087, "high": 0.9631, "low": 0.8918, "close": 0.9262, "volume": 1785832.15, "close_time": 1714953599999, "quote_volume": 1654459.969767, "trades": 17188, "taker_buy_base": 1009663.74, "taker_buy_quote": 935366.973217 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.9262, "high": 0.9662, "low": 0.9115, "close": 0.9275, "volume": 1885776.36, "close_time": 1715039999999, "quote_volume": 1766092.533994, "trades": 17384, "taker_buy_base": 947497.32, "taker_buy_quote": 887197.752229 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.9267, "high": 0.9589, "low": 0.906, "close": 0.9199, "volume": 1939010.28, "close_time": 1715126399999, "quote_volume": 1816613.594527, "trades": 23577, "taker_buy_base": 983050.83, "taker_buy_quote": 922288.486056 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.9199, "high": 0.9241, "low": 0.8734, "close": 0.8945, "volume": 2231464.99, "close_time": 1715212799999, "quote_volume": 1998472.164604, "trades": 26300, "taker_buy_base": 1015045.95, "taker_buy_quote": 909030.222336 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.8932, "high": 0.9002, "low": 0.8456, "close": 0.8855, "volume": 2129308.98, "close_time": 1715299199999, "quote_volume": 1874169.75464, "trades": 22547, "taker_buy_base": 967404.85, "taker_buy_quote": 851759.498517 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.8865, "high": 0.9121, "low": 0.8411, "close": 0.861, "volume": 2088023.34, "close_time": 1715385599999, "quote_volume": 1824229.172856, "trades": 23185, "taker_buy_base": 974451.14, "taker_buy_quote": 853557.470492 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.8617, "high": 0.881, "low": 0.8374, "close": 0.8397, "volume": 1387770.79, "close_time": 1715471999999, "quote_volume": 1199502.422322, "trades": 21211, "taker_buy_base": 672454.6, "taker_buy_quote": 581856.088613 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.8394, "high": 0.9153, "low": 0.8373, "close": 0.8725, "volume": 2029361.84, "close_time": 1715558399999, "quote_volume": 1785912.152463, "trades": 24005, "taker_buy_base": 1037789.53, "taker_buy_quote": 914652.796456 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.8723, "high": 0.905, "low": 0.833, "close": 0.8682, "volume": 1891073.19, "close_time": 1715644799999, "quote_volume": 1637250.982571, "trades": 20251, "taker_buy_base": 898432.34, "taker_buy_quote": 778456.545407 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.8681, "high": 0.8723, "low": 0.8148, "close": 0.8422, "volume": 1743153.25, "close_time": 1715731199999, "quote_volume": 1472343.732018, "trades": 17491, "taker_buy_base": 703009.18, "taker_buy_quote": 594747.03015 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.8421, "high": 0.8994, "low": 0.8223, "close": 0.8725, "volume": 1766143.39, "close_time": 1715817599999, "quote_volume": 1526952.85184, "trades": 21614, "taker_buy_base": 892387.05, "taker_buy_quote": 773615.337711 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.8719, "high": 0.9014, "low": 0.855, "close": 0.8745, "volume": 2086989.96, "close_time": 1715903999999, "quote_volume": 1837433.06603, "trades": 34326, "taker_buy_base": 1088865.84, "taker_buy_quote": 959713.418546 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.8745, "high": 0.9251, "low": 0.8742, "close": 0.9016, "volume": 2179604.09, "close_time": 1715990399999, "quote_volume": 1969723.343867, "trades": 30232, "taker_buy_base": 1114723.4, "taker_buy_quote": 1007624.290961 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.9017, "high": 0.9085, "low": 0.8803, "close": 0.8956, "volume": 1311520.6, "close_time": 1716076799999, "quote_volume": 1171913.8897, "trades": 17017, "taker_buy_base": 606493.83, "taker_buy_quote": 542280.684138 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.8952, "high": 0.9, "low": 0.8679, "close": 0.8747, "volume": 1275215.48, "close_time": 1716163199999, "quote_volume": 1130682.72084, "trades": 13580, "taker_buy_base": 659000.51, "taker_buy_quote": 584514.14807 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.8738, "high": 0.9381, "low": 0.8723, "close": 0.9308, "volume": 2226558.43, "close_time": 1716249599999, "quote_volume": 2016263.029912, "trades": 18452, "taker_buy_base": 1274658.14, "taker_buy_quote": 1155364.247931 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.9318, "high": 0.9337, "low": 0.8918, "close": 0.9001, "volume": 3627253.18, "close_time": 1716335999999, "quote_volume": 3311765.443591, "trades": 26528, "taker_buy_base": 1850849.33, "taker_buy_quote": 1690731.722784 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.9, "high": 0.9388, "low": 0.8819, "close": 0.9107, "volume": 3036323.76, "close_time": 1716422399999, "quote_volume": 2766060.258355, "trades": 22936, "taker_buy_base": 1647075.36, "taker_buy_quote": 1503022.71908 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.9109, "high": 0.925, "low": 0.8626, "close": 0.9025, "volume": 3017220.59, "close_time": 1716508799999, "quote_volume": 2709644.33128, "trades": 20873, "taker_buy_base": 1484778.1, "taker_buy_quote": 1334497.77326 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.9025, "high": 0.9075, "low": 0.8637, "close": 0.8795, "volume": 1471228.91, "close_time": 1716595199999, "quote_volume": 1302172.717744, "trades": 11903, "taker_buy_base": 686222.31, "taker_buy_quote": 607267.394557 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.8795, "high": 0.957, "low": 0.8789, "close": 0.9213, "volume": 2333102.71, "close_time": 1716681599999, "quote_volume": 2156226.533963, "trades": 19186, "taker_buy_base": 1232506.57, "taker_buy_quote": 1137433.097376 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.9213, "high": 0.9457, "low": 0.9058, "close": 0.9332, "volume": 1370433.96, "close_time": 1716767999999, "quote_volume": 1269451.488219, "trades": 12259, "taker_buy_base": 696232.66, "taker_buy_quote": 645594.650477 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.9333, "high": 0.9818, "low": 0.9322, "close": 0.9619, "volume": 2336779.5, "close_time": 1716854399999, "quote_volume": 2242835.662961, "trades": 19937, "taker_buy_base": 1301256.18, "taker_buy_quote": 1250328.749154 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.9619, "high": 0.9997, "low": 0.9277, "close": 0.9973, "volume": 3123846.72, "close_time": 1716940799999, "quote_volume": 3002878.298159, "trades": 25594, "taker_buy_base": 1584995.39, "taker_buy_quote": 1525441.615195 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.9964, "high": 1.0841, "low": 0.983, "close": 0.9859, "volume": 4727334.24, "close_time": 1717027199999, "quote_volume": 4810221.69135, "trades": 42921, "taker_buy_base": 2400961.33, "taker_buy_quote": 2445647.957675 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.9849, "high": 0.998, "low": 0.947, "close": 0.9744, "volume": 1525177.6, "close_time": 1717113599999, "quote_volume": 1490183.743539, "trades": 13846, "taker_buy_base": 746854.28, "taker_buy_quote": 730249.934453 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.9739, "high": 0.9852, "low": 0.9442, "close": 0.9448, "volume": 1428304.6, "close_time": 1717199999999, "quote_volume": 1371692.590341, "trades": 12148, "taker_buy_base": 647990.12, "taker_buy_quote": 622755.462143 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.9455, "high": 0.9613, "low": 0.9234, "close": 0.941, "volume": 1308019.67, "close_time": 1717286399999, "quote_volume": 1226933.611845, "trades": 14723, "taker_buy_base": 622809.4, "taker_buy_quote": 584932.838093 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.9406, "high": 0.9583, "low": 0.9051, "close": 0.9112, "volume": 1171484.08, "close_time": 1717372799999, "quote_volume": 1087298.281225, "trades": 12372, "taker_buy_base": 581161.67, "taker_buy_quote": 540011.918191 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.9105, "high": 0.9564, "low": 0.9071, "close": 0.9257, "volume": 1537345.83, "close_time": 1717459199999, "quote_volume": 1433523.332357, "trades": 16597, "taker_buy_base": 809291.29, "taker_buy_quote": 755209.329043 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.9261, "high": 0.9764, "low": 0.9152, "close": 0.9699, "volume": 1513656.35, "close_time": 1717545599999, "quote_volume": 1427933.457311, "trades": 14592, "taker_buy_base": 793240.86, "taker_buy_quote": 748853.227823 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.9699, "high": 1.0222, "low": 0.9693, "close": 1.0092, "volume": 1921311.42, "close_time": 1717631999999, "quote_volume": 1911674.903277, "trades": 22747, "taker_buy_base": 1069752.09, "taker_buy_quote": 1064890.999432 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 1.0087, "high": 1.075, "low": 0.9719, "close": 1.0284, "volume": 2966097.51, "close_time": 1717718399999, "quote_volume": 3011441.207804, "trades": 38310, "taker_buy_base": 1542715.43, "taker_buy_quote": 1567025.020038 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 1.0287, "high": 1.0406, "low": 0.9137, "close": 0.9373, "volume": 2834054.82, "close_time": 1717804799999, "quote_volume": 2783793.279906, "trades": 35547, "taker_buy_base": 1290132.06, "taker_buy_quote": 1268924.138817 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.9373, "high": 0.9717, "low": 0.9122, "close": 0.9298, "volume": 1584599.95, "close_time": 1717891199999, "quote_volume": 1487073.237033, "trades": 19919, "taker_buy_base": 794743.01, "taker_buy_quote": 746025.812091 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.9298, "high": 0.9371, "low": 0.9044, "close": 0.917, "volume": 1417425.15, "close_time": 1717977599999, "quote_volume": 1299160.711187, "trades": 14713, "taker_buy_base": 660476.58, "taker_buy_quote": 605613.345364 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.9167, "high": 0.9244, "low": 0.8783, "close": 0.8931, "volume": 1566494.0, "close_time": 1718063999999, "quote_volume": 1413592.529779, "trades": 18123, "taker_buy_base": 744730.99, "taker_buy_quote": 672969.512694 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.8925, "high": 1.0304, "low": 0.8346, "close": 0.8616, "volume": 5489706.32, "close_time": 1718150399999, "quote_volume": 4851187.336278, "trades": 49578, "taker_buy_base": 2727391.9, "taker_buy_quote": 2414785.830273 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.8624, "high": 0.927, "low": 0.8356, "close": 0.8847, "volume": 2082683.59, "close_time": 1718236799999, "quote_volume": 1850529.157046, "trades": 21683, "taker_buy_base": 1102557.56, "taker_buy_quote": 981379.177272 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.8848, "high": 0.8865, "low": 0.8254, "close": 0.827, "volume": 1576534.02, "close_time": 1718323199999, "quote_volume": 1345981.741952, "trades": 16928, "taker_buy_base": 727615.53, "taker_buy_quote": 621892.398325 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.8265, "high": 0.8337, "low": 0.72, "close": 0.7497, "volume": 4481084.14, "close_time": 1718409599999, "quote_volume": 3474453.018092, "trades": 38858, "taker_buy_base": 2034474.79, "taker_buy_quote": 1575565.857418 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.7497, "high": 0.7646, "low": 0.73, "close": 0.7502, "volume": 1598367.65, "close_time": 1718495999999, "quote_volume": 1201423.640997, "trades": 15397, "taker_buy_base": 823252.88, "taker_buy_quote": 619330.71844 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.7507, "high": 0.753, "low": 0.7011, "close": 0.7218, "volume": 2496225.1, "close_time": 1718582399999, "quote_volume": 1813629.336271, "trades": 19037, "taker_buy_base": 1226723.44, "taker_buy_quote": 890863.739678 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.7211, "high": 0.7235, "low": 0.6565, "close": 0.69, "volume": 2892506.61, "close_time": 1718668799999, "quote_volume": 1976355.013066, "trades": 23872, "taker_buy_base": 1385201.41, "taker_buy_quote": 946858.232957 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.6895, "high": 0.6912, "low": 0.5851, "close": 0.6155, "volume": 4529332.23, "close_time": 1718755199999, "quote_volume": 2821848.393671, "trades": 29073, "taker_buy_base": 2283755.31, "taker_buy_quote": 1423827.415112 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.6154, "high": 0.6558, "low": 0.6089, "close": 0.6294, "volume": 2097724.25, "close_time": 1718841599999, "quote_volume": 1338044.244294, "trades": 16460, "taker_buy_base": 1169288.49, "taker_buy_quote": 746029.08463 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.6293, "high": 0.6852, "low": 0.6263, "close": 0.6602, "volume": 2321500.75, "close_time": 1718927999999, "quote_volume": 1524921.873482, "trades": 21036, "taker_buy_base": 1257860.59, "taker_buy_quote": 825230.921635 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.6601, "high": 0.663, "low": 0.6305, "close": 0.6464, "volume": 1856866.54, "close_time": 1719014399999, "quote_volume": 1200867.371059, "trades": 13692, "taker_buy_base": 885013.12, "taker_buy_quote": 571994.069239 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.6464, "high": 0.648, "low": 0.6239, "close": 0.6292, "volume": 1104043.78, "close_time": 1719100799999, "quote_volume": 700989.184873, "trades": 11078, "taker_buy_base": 536103.88, "taker_buy_quote": 340140.292203 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.6292, "high": 0.6408, "low": 0.5916, "close": 0.6021, "volume": 2192663.0, "close_time": 1719187199999, "quote_volume": 1350805.935482, "trades": 15431, "taker_buy_base": 986607.33, "taker_buy_quote": 606621.499268 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.6024, "high": 0.6384, "low": 0.571, "close": 0.633, "volume": 2991754.08, "close_time": 1719273599999, "quote_volume": 1815272.682764, "trades": 19119, "taker_buy_base": 1535202.26, "taker_buy_quote": 933123.755668 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.6333, "high": 0.66, "low": 0.6198, "close": 0.6539, "volume": 1799911.64, "close_time": 1719359999999, "quote_volume": 1152443.462911, "trades": 11913, "taker_buy_base": 880845.02, "taker_buy_quote": 563346.815534 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.6545, "high": 0.6999, "low": 0.6106, "close": 0.6208, "volume": 2592193.47, "close_time": 1719446399999, "quote_volume": 1655859.571097, "trades": 17023, "taker_buy_base": 1241803.84, "taker_buy_quote": 794189.572779 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.6203, "high": 0.7, "low": 0.6172, "close": 0.6629, "volume": 2058791.03, "close_time": 1719532799999, "quote_volume": 1339934.630947, "trades": 17233, "taker_buy_base": 1044015.32, "taker_buy_quote": 680524.337685 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.6628, "high": 0.6842, "low": 0.6541, "close": 0.6649, "volume": 1628730.54, "close_time": 1719619199999, "quote_volume": 1089920.037117, "trades": 13497, "taker_buy_base": 824916.24, "taker_buy_quote": 552219.019527 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.6649, "high": 0.6707, "low": 0.62, "close": 0.6226, "volume": 1699848.85, "close_time": 1719705599999, "quote_volume": 1097246.328928, "trades": 16060, "taker_buy_base": 842988.31, "taker_buy_quote": 544129.775106 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.6226, "high": 0.6424, "low": 0.611, "close": 0.6405, "volume": 1550296.39, "close_time": 1719791999999, "quote_volume": 973007.456259, "trades": 13254, "taker_buy_base": 740834.9, "taker_buy_quote": 465173.762616 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.6405, "high": 0.6788, "low": 0.6318, "close": 0.6531, "volume": 1828742.23, "close_time": 1719878399999, "quote_volume": 1183311.924809, "trades": 14580, "taker_buy_base": 1015951.65, "taker_buy_quote": 657594.309342 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.6529, "high": 0.6571, "low": 0.6256, "close": 0.6328, "volume": 1295028.93, "close_time": 1719964799999, "quote_volume": 828533.654803, "trades": 10122, "taker_buy_base": 634989.07, "taker_buy_quote": 406101.933649 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.633, "high": 0.6692, "low": 0.6126, "close": 0.6288, "volume": 2921987.56, "close_time": 1720051199999, "quote_volume": 1857910.286605, "trades": 18157, "taker_buy_base": 1304225.6, "taker_buy_quote": 829933.857109 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.6283, "high": 0.636, "low": 0.5615, "close": 0.5697, "volume": 3104058.82, "close_time": 1720137599999, "quote_volume": 1835128.254753, "trades": 16106, "taker_buy_base": 1425871.68, "taker_buy_quote": 842206.765186 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.5697, "high": 0.5709, "low": 0.482, "close": 0.5321, "volume": 3428984.96, "close_time": 1720223999999, "quote_volume": 1771374.095471, "trades": 26216, "taker_buy_base": 1565117.29, "taker_buy_quote": 808049.663985 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.5328, "high": 0.5851, "low": 0.5264, "close": 0.5751, "volume": 1288051.35, "close_time": 1720310399999, "quote_volume": 718763.432591, "trades": 13124, "taker_buy_base": 694962.71, "taker_buy_quote": 387270.553147 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.5751, "high": 0.5881, "low": 0.5269, "close": 0.5315, "volume": 1783991.67, "close_time": 1720396799999, "quote_volume": 986886.632873, "trades": 14460, "taker_buy_base": 875920.41, "taker_buy_quote": 484511.200334 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.5312, "high": 0.5689, "low": 0.5108, "close": 0.5405, "volume": 1655750.04, "close_time": 1720483199999, "quote_volume": 898924.881834, "trades": 16045, "taker_buy_base": 817185.42, "taker_buy_quote": 443362.972668 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.54, "high": 0.5581, "low": 0.5341, "close": 0.5546, "volume": 1442187.87, "close_time": 1720569599999, "quote_volume": 787515.237082, "trades": 14596, "taker_buy_base": 734287.27, "taker_buy_quote": 401170.258555 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.5551, "high": 0.5767, "low": 0.5458, "close": 0.5601, "volume": 1145670.6, "close_time": 1720655999999, "quote_volume": 645446.304689, "trades": 13736, "taker_buy_base": 607986.11, "taker_buy_quote": 342745.973381 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.5611, "high": 0.5825, "low": 0.5512, "close": 0.5718, "volume": 1410112.5, "close_time": 1720742399999, "quote_volume": 803103.476384, "trades": 19673, "taker_buy_base": 753123.85, "taker_buy_quote": 429352.410801 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.5717, "high": 0.6004, "low": 0.5513, "close": 0.5905, "volume": 1214453.27, "close_time": 1720828799999, "quote_volume": 696848.806399, "trades": 21383, "taker_buy_base": 643933.84, "taker_buy_quote": 369990.043118 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.5909, "high": 0.6264, "low": 0.5885, "close": 0.6182, "volume": 1279646.57, "close_time": 1720915199999, "quote_volume": 775760.204618, "trades": 24481, "taker_buy_base": 647169.5, "taker_buy_quote": 392647.039443 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.6178, "high": 0.6428, "low": 0.6125, "close": 0.6342, "volume": 1709040.25, "close_time": 1721001599999, "quote_volume": 1067637.30949, "trades": 35211, "taker_buy_base": 803973.62, "taker_buy_quote": 502731.749144 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.6343, "high": 0.6709, "low": 0.6301, "close": 0.6703, "volume": 1905908.56, "close_time": 1721087999999, "quote_volume": 1231856.445274, "trades": 28920, "taker_buy_base": 1020562.02, "taker_buy_quote": 659755.394704 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.6697, "high": 0.6808, "low": 0.6316, "close": 0.6544, "volume": 2532956.04, "close_time": 1721174399999, "quote_volume": 1657622.047394, "trades": 27067, "taker_buy_base": 1263878.91, "taker_buy_quote": 826929.341114 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.6547, "high": 0.6875, "low": 0.651, "close": 0.6532, "volume": 1811171.89, "close_time": 1721260799999, "quote_volume": 1209368.83851, "trades": 16327, "taker_buy_base": 835910.98, "taker_buy_quote": 557994.623915 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.6538, "high": 0.6849, "low": 0.6336, "close": 0.6473, "volume": 1388076.94, "close_time": 1721347199999, "quote_volume": 912871.722867, "trades": 14546, "taker_buy_base": 673988.98, "taker_buy_quote": 443668.817015 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.6474, "high": 0.6898, "low": 0.6319, "close": 0.6764, "volume": 1387280.17, "close_time": 1721433599999, "quote_volume": 923426.898232, "trades": 15736, "taker_buy_base": 748038.28, "taker_buy_quote": 498198.892977 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.6764, "high": 0.715, "low": 0.6746, "close": 0.6874, "volume": 1761292.5, "close_time": 1721519999999, "quote_volume": 1219705.81136, "trades": 17284, "taker_buy_base": 861584.37, "taker_buy_quote": 597423.211471 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.687, "high": 0.7259, "low": 0.674, "close": 0.7157, "volume": 1434793.67, "close_time": 1721606399999, "quote_volume": 1001542.503312, "trades": 14896, "taker_buy_base": 690262.41, "taker_buy_quote": 482410.966693 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.7162, "high": 0.73, "low": 0.689, "close": 0.6938, "volume": 1129865.13, "close_time": 1721692799999, "quote_volume": 801856.251572, "trades": 14595, "taker_buy_base": 551091.76, "taker_buy_quote": 391568.651553 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.6937, "high": 0.7059, "low": 0.6618, "close": 0.6697, "volume": 1152757.83, "close_time": 1721779199999, "quote_volume": 788872.302669, "trades": 13691, "taker_buy_base": 550271.71, "taker_buy_quote": 376978.16331 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.669, "high": 0.6924, "low": 0.66, "close": 0.663, "volume": 818713.96, "close_time": 1721865599999, "quote_volume": 553478.016503, "trades": 14471, "taker_buy_base": 424113.7, "taker_buy_quote": 287254.550458 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.6638, "high": 0.6737, "low": 0.637, "close": 0.6688, "volume": 1429483.34, "close_time": 1721951999999, "quote_volume": 931220.848793, "trades": 14374, "taker_buy_base": 691440.45, "taker_buy_quote": 450607.32037 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.6694, "high": 0.7033, "low": 0.6693, "close": 0.6947, "volume": 1140448.15, "close_time": 1722038399999, "quote_volume": 789138.721732, "trades": 15377, "taker_buy_base": 581504.73, "taker_buy_quote": 402690.43887 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.6947, "high": 0.7147, "low": 0.6873, "close": 0.6989, "volume": 1146305.37, "close_time": 1722124799999, "quote_volume": 803884.966594, "trades": 16661, "taker_buy_base": 544577.8, "taker_buy_quote": 382079.879057 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.6989, "high": 0.7022, "low": 0.6712, "close": 0.6915, "volume": 1070327.8, "close_time": 1722211199999, "quote_volume": 731909.059809, "trades": 18866, "taker_buy_base": 581118.54, "taker_buy_quote": 397524.811261 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.6918, "high": 0.7276, "low": 0.6871, "close": 0.701, "volume": 1817699.43, "close_time": 1722297599999, "quote_volume": 1289592.166728, "trades": 27646, "taker_buy_base": 936072.79, "taker_buy_quote": 664062.466121 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.7007, "high": 0.71, "low": 0.6268, "close": 0.6318, "volume": 2663368.48, "close_time": 1722383999999, "quote_volume": 1762456.60689, "trades": 34896, "taker_buy_base": 1273120.01, "taker_buy_quote": 843094.261259 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.6316, "high": 0.6527, "low": 0.5915, "close": 0.5934, "volume": 2762544.33, "close_time": 1722470399999, "quote_volume": 1725334.508073, "trades": 25248, "taker_buy_base": 1259007.16, "taker_buy_quote": 786959.830469 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.5944, "high": 0.6044, "low": 0.5501, "close": 0.5847, "volume": 2739821.02, "close_time": 1722556799999, "quote_volume": 1581183.583565, "trades": 22100, "taker_buy_base": 1403656.69, "taker_buy_quote": 812201.723019 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.5838, "high": 0.5877, "low": 0.5369, "close": 0.5426, "volume": 1789814.98, "close_time": 1722643199999, "quote_volume": 1007697.834263, "trades": 13749, "taker_buy_base": 729272.54, "taker_buy_quote": 411169.689176 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.543, "high": 0.5606, "low": 0.5059, "close": 0.5078, "volume": 1927322.16, "close_time": 1722729599999, "quote_volume": 1023998.584658, "trades": 13630, "taker_buy_base": 862053.27, "taker_buy_quote": 458100.304494 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.5072, "high": 0.524, "low": 0.4552, "close": 0.4734, "volume": 2786884.11, "close_time": 1722815999999, "quote_volume": 1368755.095688, "trades": 19987, "taker_buy_base": 1223828.06, "taker_buy_quote": 600906.284778 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.474, "high": 0.4759, "low": 0.39, "close": 0.4462, "volume": 6110342.56, "close_time": 1722902399999, "quote_volume": 2648946.791018, "trades": 41672, "taker_buy_base": 2914227.92, "taker_buy_quote": 1266670.088798 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.4461, "high": 0.491, "low": 0.4456, "close": 0.4802, "volume": 2433575.61, "close_time": 1722988799999, "quote_volume": 1157092.062363, "trades": 22187, "taker_buy_base": 1326561.96, "taker_buy_quote": 631364.689152 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.4797, "high": 0.4883, "low": 0.4461, "close": 0.4618, "volume": 3148052.77, "close_time": 1723075199999, "quote_volume": 1474125.881941, "trades": 24357, "taker_buy_base": 1456406.1, "taker_buy_quote": 681942.562583 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.4617, "high": 0.5065, "low": 0.4532, "close": 0.5031, "volume": 1781894.83, "close_time": 1723161599999, "quote_volume": 862795.862779, "trades": 16834, "taker_buy_base": 916073.48, "taker_buy_quote": 444151.987001 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.5028, "high": 0.5127, "low": 0.4805, "close": 0.4893, "volume": 1642444.18, "close_time": 1723247999999, "quote_volume": 817079.355422, "trades": 13327, "taker_buy_base": 751860.93, "taker_buy_quote": 373404.135236 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.4898, "high": 0.5181, "low": 0.4883, "close": 0.5138, "volume": 968898.12, "close_time": 1723334399999, "quote_volume": 487502.762037, "trades": 10737, "taker_buy_base": 488279.91, "taker_buy_quote": 245935.689631 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.5133, "high": 0.52, "low": 0.4919, "close": 0.4961, "volume": 1191424.71, "close_time": 1723420799999, "quote_volume": 603163.200166, "trades": 13541, "taker_buy_base": 601311.35, "taker_buy_quote": 304654.286521 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.4959, "high": 0.5198, "low": 0.4926, "close": 0.5123, "volume": 1534864.04, "close_time": 1723507199999, "quote_volume": 778766.261063, "trades": 16400, "taker_buy_base": 766051.01, "taker_buy_quote": 388647.833653 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.5116, "high": 0.5123, "low": 0.4856, "close": 0.4999, "volume": 1143352.6, "close_time": 1723593599999, "quote_volume": 569637.585386, "trades": 13413, "taker_buy_base": 556361.08, "taker_buy_quote": 277219.343989 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.5, "high": 0.5122, "low": 0.4935, "close": 0.4993, "volume": 1076286.06, "close_time": 1723679999999, "quote_volume": 540360.019571, "trades": 13791, "taker_buy_base": 533937.47, "taker_buy_quote": 268134.200037 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.4986, "high": 0.5028, "low": 0.458, "close": 0.4665, "volume": 1537847.79, "close_time": 1723766399999, "quote_volume": 738934.134181, "trades": 17957, "taker_buy_base": 692902.88, "taker_buy_quote": 332932.175112 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.4662, "high": 0.489, "low": 0.4454, "close": 0.4532, "volume": 2755627.13, "close_time": 1723852799999, "quote_volume": 1279137.580548, "trades": 20244, "taker_buy_base": 1583508.69, "taker_buy_quote": 737153.971709 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.4529, "high": 0.4737, "low": 0.4493, "close": 0.4718, "volume": 742136.38, "close_time": 1723939199999, "quote_volume": 341130.157794, "trades": 9314, "taker_buy_base": 401964.95, "taker_buy_quote": 185030.207131 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.472, "high": 0.7161, "low": 0.4659, "close": 0.5692, "volume": 24692529.63, "close_time": 1724025599999, "quote_volume": 15265740.298134, "trades": 182656, "taker_buy_base": 12232276.47, "taker_buy_quote": 7555553.486877 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.5685, "high": 0.6994, "low": 0.5405, "close": 0.5911, "volume": 27779116.15, "close_time": 1724111999999, "quote_volume": 16840936.286515, "trades": 190498, "taker_buy_base": 13565960.26, "taker_buy_quote": 8222835.392645 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.5913, "high": 0.64, "low": 0.5546, "close": 0.5692, "volume": 7299312.93, "close_time": 1724198399999, "quote_volume": 4365330.899453, "trades": 62759, "taker_buy_base": 3484850.56, "taker_buy_quote": 2086564.282003 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.5695, "high": 0.591, "low": 0.5523, "close": 0.574, "volume": 2810359.69, "close_time": 1724284799999, "quote_volume": 1607525.523336, "trades": 21733, "taker_buy_base": 1359112.12, "taker_buy_quote": 776809.089852 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.574, "high": 0.6, "low": 0.5424, "close": 0.5501, "volume": 3229211.52, "close_time": 1724371199999, "quote_volume": 1833426.931472, "trades": 19201, "taker_buy_base": 1838301.63, "taker_buy_quote": 1043820.774143 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.5502, "high": 0.5934, "low": 0.5502, "close": 0.5802, "volume": 3631583.56, "close_time": 1724457599999, "quote_volume": 2070522.734048, "trades": 22048, "taker_buy_base": 1706754.97, "taker_buy_quote": 973767.811408 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.5801, "high": 0.6168, "low": 0.5642, "close": 0.5894, "volume": 3360289.41, "close_time": 1724543999999, "quote_volume": 1984813.532489, "trades": 24323, "taker_buy_base": 1790825.6, "taker_buy_quote": 1057125.877664 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.5898, "high": 0.63, "low": 0.5709, "close": 0.6099, "volume": 3114999.9, "close_time": 1724630399999, "quote_volume": 1874115.548869, "trades": 26283, "taker_buy_base": 1588966.94, "taker_buy_quote": 958453.801568 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.6097, "high": 0.7074, "low": 0.6004, "close": 0.6506, "volume": 15801087.32, "close_time": 1724716799999, "quote_volume": 10323922.774931, "trades": 102144, "taker_buy_base": 7665217.37, "taker_buy_quote": 5011880.738321 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.6503, "high": 0.66, "low": 0.5611, "close": 0.5709, "volume": 4278406.1, "close_time": 1724803199999, "quote_volume": 2606815.937104, "trades": 27182, "taker_buy_base": 1999861.43, "taker_buy_quote": 1221149.34035 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.5709, "high": 0.5883, "low": 0.55, "close": 0.5614, "volume": 2377195.11, "close_time": 1724889599999, "quote_volume": 1350109.133441, "trades": 17238, "taker_buy_base": 1163196.39, "taker_buy_quote": 661321.022262 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.5615, "high": 0.574, "low": 0.531, "close": 0.5357, "volume": 2846685.05, "close_time": 1724975999999, "quote_volume": 1579479.287236, "trades": 20154, "taker_buy_base": 1388728.81, "taker_buy_quote": 771209.28337 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.5357, "high": 0.5394, "low": 0.4929, "close": 0.5167, "volume": 2481290.6, "close_time": 1725062399999, "quote_volume": 1284279.183266, "trades": 18386, "taker_buy_base": 1125768.7, "taker_buy_quote": 584062.816195 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.5168, "high": 0.5496, "low": 0.5019, "close": 0.5092, "volume": 2418075.96, "close_time": 1725148799999, "quote_volume": 1260743.013248, "trades": 17160, "taker_buy_base": 1184248.42, "taker_buy_quote": 618013.827403 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.5094, "high": 0.517, "low": 0.491, "close": 0.4985, "volume": 1435740.52, "close_time": 1725235199999, "quote_volume": 721477.281596, "trades": 12256, "taker_buy_base": 648530.07, "taker_buy_quote": 326214.016662 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.498, "high": 0.5617, "low": 0.4966, "close": 0.5438, "volume": 7240080.58, "close_time": 1725321599999, "quote_volume": 3857361.854846, "trades": 53158, "taker_buy_base": 3807564.77, "taker_buy_quote": 2027673.130695 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.5439, "high": 0.729, "low": 0.5418, "close": 0.6082, "volume": 33625958.48, "close_time": 1725407999999, "quote_volume": 22332711.466987, "trades": 175691, "taker_buy_base": 16711198.82, "taker_buy_quote": 11114491.759699 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.6078, "high": 0.625, "low": 0.5727, "close": 0.5857, "volume": 14370313.93, "close_time": 1725494399999, "quote_volume": 8566052.657003, "trades": 83667, "taker_buy_base": 7267768.31, "taker_buy_quote": 4333779.534033 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.5854, "high": 0.596, "low": 0.5371, "close": 0.5436, "volume": 6203502.38, "close_time": 1725580799999, "quote_volume": 3490594.655428, "trades": 36804, "taker_buy_base": 2865685.26, "taker_buy_quote": 1613563.917605 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.5437, "high": 0.5566, "low": 0.5099, "close": 0.5306, "volume": 6291475.08, "close_time": 1725667199999, "quote_volume": 3382224.854243, "trades": 34148, "taker_buy_base": 3085837.62, "taker_buy_quote": 1659190.466667 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.5304, "high": 0.5533, "low": 0.5231, "close": 0.5347, "volume": 2555316.15, "close_time": 1725753599999, "quote_volume": 1373949.956957, "trades": 14842, "taker_buy_base": 1228532.07, "taker_buy_quote": 660646.06657 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.5351, "high": 0.597, "low": 0.5332, "close": 0.5803, "volume": 8703255.36, "close_time": 1725839999999, "quote_volume": 4977793.222845, "trades": 51975, "taker_buy_base": 4141895.74, "taker_buy_quote": 2371233.223212 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.5801, "high": 0.5851, "low": 0.5409, "close": 0.5781, "volume": 5743202.83, "close_time": 1725926399999, "quote_volume": 3267253.185851, "trades": 30630, "taker_buy_base": 2643277.84, "taker_buy_quote": 1503399.192761 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.5782, "high": 0.5798, "low": 0.5624, "close": 0.5718, "volume": 2481527.94, "close_time": 1726012799999, "quote_volume": 1419289.944631, "trades": 16447, "taker_buy_base": 1178770.93, "taker_buy_quote": 674504.13297 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.5721, "high": 0.6059, "low": 0.5652, "close": 0.59, "volume": 8915621.88, "close_time": 1726099199999, "quote_volume": 5227164.481603, "trades": 45155, "taker_buy_base": 4284568.47, "taker_buy_quote": 2513286.10912 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.5901, "high": 0.6012, "low": 0.5684, "close": 0.5935, "volume": 4404613.48, "close_time": 1726185599999, "quote_volume": 2578194.345203, "trades": 25798, "taker_buy_base": 2114971.72, "taker_buy_quote": 1240112.898658 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.5941, "high": 0.6118, "low": 0.5735, "close": 0.6055, "volume": 4554534.34, "close_time": 1726271999999, "quote_volume": 2701352.866097, "trades": 31041, "taker_buy_base": 2194767.0, "taker_buy_quote": 1302704.372149 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.6057, "high": 0.6405, "low": 0.5942, "close": 0.633, "volume": 4207745.9, "close_time": 1726358399999, "quote_volume": 2601820.879809, "trades": 35974, "taker_buy_base": 2255735.91, "taker_buy_quote": 1394386.951057 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.6326, "high": 0.634, "low": 0.5816, "close": 0.5848, "volume": 2982109.9, "close_time": 1726444799999, "quote_volume": 1809373.532745, "trades": 24996, "taker_buy_base": 1365166.58, "taker_buy_quote": 829427.948199 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.5847, "high": 0.5877, "low": 0.5573, "close": 0.5651, "volume": 2712846.03, "close_time": 1726531199999, "quote_volume": 1548630.013691, "trades": 18168, "taker_buy_base": 1202257.6, "taker_buy_quote": 686497.863334 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.5646, "high": 0.597, "low": 0.5589, "close": 0.5895, "volume": 1988357.45, "close_time": 1726617599999, "quote_volume": 1158164.47014, "trades": 14716, "taker_buy_base": 1095279.37, "taker_buy_quote": 637925.411393 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.5894, "high": 0.6172, "low": 0.5734, "close": 0.6165, "volume": 2884635.85, "close_time": 1726703999999, "quote_volume": 1711337.291431, "trades": 21047, "taker_buy_base": 1306189.41, "taker_buy_quote": 775911.106761 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.6172, "high": 0.6318, "low": 0.6105, "close": 0.6184, "volume": 3682850.06, "close_time": 1726790399999, "quote_volume": 2284719.430472, "trades": 23929, "taker_buy_base": 1871010.1, "taker_buy_quote": 1161677.484655 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.6185, "high": 0.6453, "low": 0.6063, "close": 0.6222, "volume": 3795957.27, "close_time": 1726876799999, "quote_volume": 2366309.512947, "trades": 22093, "taker_buy_base": 1756591.82, "taker_buy_quote": 1096215.360446 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.6218, "high": 0.6468, "low": 0.611, "close": 0.6441, "volume": 2104111.04, "close_time": 1726963199999, "quote_volume": 1324723.386886, "trades": 15996, "taker_buy_base": 1109973.1, "taker_buy_quote": 699091.868772 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.6438, "high": 0.6445, "low": 0.595, "close": 0.6135, "volume": 1717172.42, "close_time": 1727049599999, "quote_volume": 1060242.091066, "trades": 14845, "taker_buy_base": 746617.88, "taker_buy_quote": 461324.511038 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.6133, "high": 0.6448, "low": 0.5994, "close": 0.6347, "volume": 3027766.16, "close_time": 1727135999999, "quote_volume": 1915409.46694, "trades": 23148, "taker_buy_base": 1488983.16, "taker_buy_quote": 941808.352007 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.6348, "high": 0.6479, "low": 0.6159, "close": 0.6465, "volume": 2340760.96, "close_time": 1727222399999, "quote_volume": 1477193.446826, "trades": 19191, "taker_buy_base": 1119019.49, "taker_buy_quote": 706204.272801 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.6464, "high": 0.6535, "low": 0.6092, "close": 0.612, "volume": 2103109.52, "close_time": 1727308799999, "quote_volume": 1342420.002013, "trades": 18986, "taker_buy_base": 974827.09, "taker_buy_quote": 621912.750124 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.6122, "high": 0.6472, "low": 0.5976, "close": 0.6358, "volume": 3681478.83, "close_time": 1727395199999, "quote_volume": 2318162.718259, "trades": 27759, "taker_buy_base": 1931546.27, "taker_buy_quote": 1215580.351223 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.635, "high": 0.6593, "low": 0.6346, "close": 0.653, "volume": 3001295.22, "close_time": 1727481599999, "quote_volume": 1943507.909746, "trades": 21943, "taker_buy_base": 1420796.67, "taker_buy_quote": 920377.901469 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.6527, "high": 0.6616, "low": 0.612, "close": 0.6331, "volume": 2673654.41, "close_time": 1727567999999, "quote_volume": 1679396.129257, "trades": 21934, "taker_buy_base": 1321802.57, "taker_buy_quote": 829812.77025 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.6334, "high": 0.6456, "low": 0.6137, "close": 0.6378, "volume": 2821038.85, "close_time": 1727654399999, "quote_volume": 1768025.427607, "trades": 22740, "taker_buy_base": 1414143.54, "taker_buy_quote": 886011.513014 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.6377, "high": 0.6403, "low": 0.5932, "close": 0.5985, "volume": 3334509.99, "close_time": 1727740799999, "quote_volume": 2057844.38275, "trades": 27580, "taker_buy_base": 1588270.1, "taker_buy_quote": 981413.888898 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.5985, "high": 0.6272, "low": 0.5286, "close": 0.5395, "volume": 5025820.2, "close_time": 1727827199999, "quote_volume": 2885300.084844, "trades": 35253, "taker_buy_base": 2240672.62, "taker_buy_quote": 1290607.104975 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.5394, "high": 0.5562, "low": 0.51, "close": 0.5269, "volume": 3031167.54, "close_time": 1727913599999, "quote_volume": 1619805.453372, "trades": 23211, "taker_buy_base": 1566998.88, "taker_buy_quote": 838554.25588 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.5269, "high": 0.5444, "low": 0.5018, "close": 0.5373, "volume": 3064528.46, "close_time": 1727999999999, "quote_volume": 1600807.857819, "trades": 23527, "taker_buy_base": 1554729.69, "taker_buy_quote": 813260.14552 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.5372, "high": 0.5628, "low": 0.5287, "close": 0.5436, "volume": 3279247.22, "close_time": 1728086399999, "quote_volume": 1781080.198385, "trades": 21755, "taker_buy_base": 1631592.66, "taker_buy_quote": 887197.655346 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.5439, "high": 0.5749, "low": 0.5383, "close": 0.5593, "volume": 4348791.72, "close_time": 1728172799999, "quote_volume": 2433518.616627, "trades": 22431, "taker_buy_base": 1981988.4, "taker_buy_quote": 1108297.530911 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.5592, "high": 0.5637, "low": 0.549, "close": 0.5577, "volume": 2231516.52, "close_time": 1728259199999, "quote_volume": 1241149.134048, "trades": 13363, "taker_buy_base": 938462.19, "taker_buy_quote": 522007.052812 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.5583, "high": 0.5708, "low": 0.5329, "close": 0.5338, "volume": 3920350.99, "close_time": 1728345599999, "quote_volume": 2157503.408029, "trades": 22984, "taker_buy_base": 1875001.2, "taker_buy_quote": 1032416.187615 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.5337, "high": 0.5436, "low": 0.5146, "close": 0.5241, "volume": 2557679.8, "close_time": 1728431999999, "quote_volume": 1349120.437971, "trades": 16649, "taker_buy_base": 1107730.35, "taker_buy_quote": 584619.643045 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.5244, "high": 0.5369, "low": 0.5025, "close": 0.5074, "volume": 2509923.92, "close_time": 1728518399999, "quote_volume": 1307372.850302, "trades": 16424, "taker_buy_base": 1195284.01, "taker_buy_quote": 624021.159711 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.5072, "high": 0.52, "low": 0.4896, "close": 0.5061, "volume": 2427563.01, "close_time": 1728604799999, "quote_volume": 1227550.439445, "trades": 15317, "taker_buy_base": 1153939.83, "taker_buy_quote": 584314.805488 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.5064, "high": 0.5346, "low": 0.5015, "close": 0.5293, "volume": 2172875.22, "close_time": 1728691199999, "quote_volume": 1130935.046547, "trades": 12553, "taker_buy_base": 1137860.03, "taker_buy_quote": 592196.504682 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.5293, "high": 0.5381, "low": 0.5255, "close": 0.5327, "volume": 1358675.87, "close_time": 1728777599999, "quote_volume": 724552.091916, "trades": 8849, "taker_buy_base": 637407.56, "taker_buy_quote": 339996.762667 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.5331, "high": 0.5381, "low": 0.5128, "close": 0.5287, "volume": 1999357.54, "close_time": 1728863999999, "quote_volume": 1050410.670109, "trades": 12638, "taker_buy_base": 934764.5, "taker_buy_quote": 490799.274231 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.529, "high": 0.5599, "low": 0.5225, "close": 0.5561, "volume": 2901153.09, "close_time": 1728950399999, "quote_volume": 1590245.08648, "trades": 18934, "taker_buy_base": 1437809.9, "taker_buy_quote": 788317.530507 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.5563, "high": 0.561, "low": 0.5262, "close": 0.5488, "volume": 3516586.68, "close_time": 1729036799999, "quote_volume": 1920605.757265, "trades": 25285, "taker_buy_base": 1714040.16, "taker_buy_quote": 937391.867082 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.5487, "high": 0.5522, "low": 0.5263, "close": 0.5334, "volume": 2011513.98, "close_time": 1729123199999, "quote_volume": 1080786.894601, "trades": 15362, "taker_buy_base": 872673.75, "taker_buy_quote": 468411.535061 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.5333, "high": 0.5385, "low": 0.5183, "close": 0.531, "volume": 1746687.22, "close_time": 1729209599999, "quote_volume": 922524.100816, "trades": 12318, "taker_buy_base": 878856.33, "taker_buy_quote": 464709.515947 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.5311, "high": 0.5438, "low": 0.5233, "close": 0.5369, "volume": 1558765.92, "close_time": 1729295999999, "quote_volume": 832488.741936, "trades": 12707, "taker_buy_base": 755716.34, "taker_buy_quote": 403477.952838 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.5368, "high": 0.5449, "low": 0.5289, "close": 0.5359, "volume": 849037.99, "close_time": 1729382399999, "quote_volume": 455845.496561, "trades": 7118, "taker_buy_base": 415763.09, "taker_buy_quote": 223206.58194 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.5361, "high": 0.5648, "low": 0.5283, "close": 0.5625, "volume": 2411701.58, "close_time": 1729468799999, "quote_volume": 1328652.988665, "trades": 17435, "taker_buy_base": 1229899.97, "taker_buy_quote": 678355.297736 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.5625, "high": 0.5662, "low": 0.5356, "close": 0.5437, "volume": 1895181.9, "close_time": 1729555199999, "quote_volume": 1042122.550429, "trades": 15722, "taker_buy_base": 884168.76, "taker_buy_quote": 486732.137536 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.5439, "high": 0.558, "low": 0.5328, "close": 0.5494, "volume": 2830442.12, "close_time": 1729641599999, "quote_volume": 1542251.584323, "trades": 20312, "taker_buy_base": 1539645.74, "taker_buy_quote": 840621.633092 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.5497, "high": 0.5507, "low": 0.5068, "close": 0.5201, "volume": 2590684.62, "close_time": 1729727999999, "quote_volume": 1359285.995264, "trades": 18625, "taker_buy_base": 1089996.72, "taker_buy_quote": 572725.321399 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.5199, "high": 0.5354, "low": 0.5178, "close": 0.5333, "volume": 1568931.34, "close_time": 1729814399999, "quote_volume": 827150.001437, "trades": 12331, "taker_buy_base": 817347.13, "taker_buy_quote": 430825.133695 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.5333, "high": 0.5437, "low": 0.47, "close": 0.4912, "volume": 3054670.4, "close_time": 1729900799999, "quote_volume": 1571605.89582, "trades": 24334, "taker_buy_base": 1447907.76, "taker_buy_quote": 747858.681676 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.4911, "high": 0.5062, "low": 0.4831, "close": 0.4887, "volume": 2032121.66, "close_time": 1729987199999, "quote_volume": 1001802.228817, "trades": 15234, "taker_buy_base": 1038763.18, "taker_buy_quote": 512809.869441 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.4889, "high": 0.4925, "low": 0.4727, "close": 0.4874, "volume": 2030919.05, "close_time": 1730073599999, "quote_volume": 980903.780232, "trades": 13037, "taker_buy_base": 906480.98, "taker_buy_quote": 438187.299354 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.4873, "high": 0.4887, "low": 0.4611, "close": 0.4815, "volume": 2771651.82, "close_time": 1730159999999, "quote_volume": 1320886.181159, "trades": 26766, "taker_buy_base": 1415665.36, "taker_buy_quote": 675295.626415 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.4817, "high": 0.5509, "low": 0.4807, "close": 0.5086, "volume": 10647406.18, "close_time": 1730246399999, "quote_volume": 5507586.346942, "trades": 65818, "taker_buy_base": 5297100.4, "taker_buy_quote": 2743958.108399 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.5085, "high": 0.5177, "low": 0.4994, "close": 0.5079, "volume": 2890429.81, "close_time": 1730332799999, "quote_volume": 1471932.220245, "trades": 22595, "taker_buy_base": 1293884.47, "taker_buy_quote": 659547.852066 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.5079, "high": 0.5092, "low": 0.4783, "close": 0.4929, "volume": 3609634.87, "close_time": 1730419199999, "quote_volume": 1779756.558923, "trades": 21239, "taker_buy_base": 1722197.35, "taker_buy_quote": 848344.113327 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.4929, "high": 0.523, "low": 0.4756, "close": 0.5016, "volume": 5684583.79, "close_time": 1730505599999, "quote_volume": 2860924.088313, "trades": 37647, "taker_buy_base": 2815001.09, "taker_buy_quote": 1419606.766057 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.5016, "high": 0.522, "low": 0.4898, "close": 0.5019, "volume": 5343706.34, "close_time": 1730591999999, "quote_volume": 2708719.722226, "trades": 33210, "taker_buy_base": 2602967.69, "taker_buy_quote": 1321787.28071 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.5019, "high": 0.5121, "low": 0.4624, "close": 0.4815, "volume": 4122733.48, "close_time": 1730678399999, "quote_volume": 1996365.14069, "trades": 29022, "taker_buy_base": 1822053.14, "taker_buy_quote": 881736.163459 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.4817, "high": 0.5043, "low": 0.4691, "close": 0.4863, "volume": 4119687.63, "close_time": 1730764799999, "quote_volume": 2010009.110715, "trades": 32577, "taker_buy_base": 1808015.18, "taker_buy_quote": 883415.924569 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.4862, "high": 0.505, "low": 0.4711, "close": 0.4923, "volume": 4509200.63, "close_time": 1730851199999, "quote_volume": 2185275.554837, "trades": 27898, "taker_buy_base": 2144595.89, "taker_buy_quote": 1039714.672387 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.4924, "high": 0.5388, "low": 0.4924, "close": 0.5321, "volume": 6203913.63, "close_time": 1730937599999, "quote_volume": 3231098.838304, "trades": 42816, "taker_buy_base": 3042470.31, "taker_buy_quote": 1586735.555345 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.5323, "high": 0.5563, "low": 0.5281, "close": 0.5478, "volume": 7801113.31, "close_time": 1731023999999, "quote_volume": 4237092.061514, "trades": 42422, "taker_buy_base": 3657468.83, "taker_buy_quote": 1988252.181872 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.5479, "high": 0.5519, "low": 0.5263, "close": 0.5457, "volume": 3510910.03, "close_time": 1731110399999, "quote_volume": 1896457.674749, "trades": 25344, "taker_buy_base": 1705645.07, "taker_buy_quote": 922318.273988 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.5457, "high": 0.5631, "low": 0.5336, "close": 0.5612, "volume": 3196499.97, "close_time": 1731196799999, "quote_volume": 1752721.036357, "trades": 23511, "taker_buy_base": 1559441.19, "taker_buy_quote": 856421.859305 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.5613, "high": 0.6289, "low": 0.5494, "close": 0.5915, "volume": 11098294.32, "close_time": 1731283199999, "quote_volume": 6541827.967496, "trades": 82092, "taker_buy_base": 5992936.34, "taker_buy_quote": 3541546.904313 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.5914, "high": 0.6337, "low": 0.5891, "close": 0.6308, "volume": 7081019.72, "close_time": 1731369599999, "quote_volume": 4340963.869563, "trades": 63163, "taker_buy_base": 3458265.03, "taker_buy_quote": 2120668.649725 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.6306, "high": 0.635, "low": 0.5626, "close": 0.5941, "volume": 10491833.97, "close_time": 1731455999999, "quote_volume": 6296501.366188, "trades": 88097, "taker_buy_base": 5098793.17, "taker_buy_quote": 3059906.7517 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.5943, "high": 0.6019, "low": 0.5424, "close": 0.5721, "volume": 9735253.53, "close_time": 1731542399999, "quote_volume": 5561773.328923, "trades": 94350, "taker_buy_base": 4584102.77, "taker_buy_quote": 2619203.496965 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.5719, "high": 0.5932, "low": 0.5301, "close": 0.5389, "volume": 5836486.89, "close_time": 1731628799999, "quote_volume": 3273057.854505, "trades": 59170, "taker_buy_base": 2886086.45, "taker_buy_quote": 1620756.622984 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.5389, "high": 0.5598, "low": 0.5237, "close": 0.5555, "volume": 4709523.02, "close_time": 1731715199999, "quote_volume": 2563554.328672, "trades": 44133, "taker_buy_base": 2185206.19, "taker_buy_quote": 1189777.484942 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.5556, "high": 0.5843, "low": 0.5502, "close": 0.5806, "volume": 4677110.05, "close_time": 1731801599999, "quote_volume": 2664235.458832, "trades": 44650, "taker_buy_base": 2398247.66, "taker_buy_quote": 1367199.827342 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.5807, "high": 0.609, "low": 0.5463, "close": 0.569, "volume": 6790336.43, "close_time": 1731887999999, "quote_volume": 3966809.484562, "trades": 61749, "taker_buy_base": 3270534.67, "taker_buy_quote": 1913232.877149 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.5691, "high": 0.6089, "low": 0.562, "close": 0.6025, "volume": 8003415.77, "close_time": 1731974399999, "quote_volume": 4713072.243375, "trades": 70401, "taker_buy_base": 3944695.41, "taker_buy_quote": 2325152.851251 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.6021, "high": 0.6057, "low": 0.5552, "close": 0.5733, "volume": 4604655.05, "close_time": 1732060799999, "quote_volume": 2676631.182824, "trades": 40358, "taker_buy_base": 2163509.22, "taker_buy_quote": 1258361.017654 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.573, "high": 0.573, "low": 0.5218, "close": 0.5367, "volume": 5341041.25, "close_time": 1732147199999, "quote_volume": 2935889.791809, "trades": 46368, "taker_buy_base": 2654541.46, "taker_buy_quote": 1459166.824272 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.5369, "high": 0.5866, "low": 0.5236, "close": 0.5791, "volume": 6048776.25, "close_time": 1732233599999, "quote_volume": 3367165.531781, "trades": 51463, "taker_buy_base": 2957904.02, "taker_buy_quote": 1646104.526388 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.5792, "high": 0.6147, "low": 0.5686, "close": 0.6139, "volume": 7170385.21, "close_time": 1732319999999, "quote_volume": 4237423.81123, "trades": 57837, "taker_buy_base": 3568712.6, "taker_buy_quote": 2113983.32862 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.614, "high": 0.6684, "low": 0.6058, "close": 0.6546, "volume": 9578185.22, "close_time": 1732406399999, "quote_volume": 6107799.009699, "trades": 76172, "taker_buy_base": 4768743.63, "taker_buy_quote": 3040325.569994 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.6549, "high": 0.7574, "low": 0.6492, "close": 0.7295, "volume": 15584311.2, "close_time": 1732492799999, "quote_volume": 11041388.749185, "trades": 145765, "taker_buy_base": 8186955.26, "taker_buy_quote": 5806650.270226 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.7296, "high": 0.795, "low": 0.6921, "close": 0.728, "volume": 12887461.75, "close_time": 1732579199999, "quote_volume": 9510681.154449, "trades": 122864, "taker_buy_base": 6498781.25, "taker_buy_quote": 4795651.396962 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.7279, "high": 0.7484, "low": 0.6641, "close": 0.7118, "volume": 10330684.96, "close_time": 1732665599999, "quote_volume": 7261578.772686, "trades": 100504, "taker_buy_base": 5161198.87, "taker_buy_quote": 3633844.211324 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.7115, "high": 0.7613, "low": 0.6909, "close": 0.7449, "volume": 7481665.31, "close_time": 1732751999999, "quote_volume": 5388311.444571, "trades": 64939, "taker_buy_base": 3643100.58, "taker_buy_quote": 2623023.800868 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.7449, "high": 0.7947, "low": 0.7109, "close": 0.7794, "volume": 8128063.72, "close_time": 1732838399999, "quote_volume": 6037356.606914, "trades": 69102, "taker_buy_base": 4219652.21, "taker_buy_quote": 3138143.958835 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.7797, "high": 0.8066, "low": 0.7424, "close": 0.7911, "volume": 5080205.19, "close_time": 1732924799999, "quote_volume": 3943668.42408, "trades": 50354, "taker_buy_base": 2414166.1, "taker_buy_quote": 1874165.604585 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.7911, "high": 0.8245, "low": 0.7757, "close": 0.7955, "volume": 5238723.35, "close_time": 1733011199999, "quote_volume": 4176777.001947, "trades": 50839, "taker_buy_base": 2533493.45, "taker_buy_quote": 2019963.909946 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.7957, "high": 0.8232, "low": 0.767, "close": 0.7874, "volume": 5857543.34, "close_time": 1733097599999, "quote_volume": 4671637.321922, "trades": 55706, "taker_buy_base": 2649226.4, "taker_buy_quote": 2114371.720596 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.7875, "high": 0.8019, "low": 0.7334, "close": 0.798, "volume": 11353556.92, "close_time": 1733183999999, "quote_volume": 8697002.385451, "trades": 107102, "taker_buy_base": 5492219.17, "taker_buy_quote": 4208717.797013 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.7979, "high": 0.9, "low": 0.7811, "close": 0.8775, "volume": 13771320.77, "close_time": 1733270399999, "quote_volume": 11477808.392225, "trades": 142540, "taker_buy_base": 6870396.05, "taker_buy_quote": 5727523.532411 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.8776, "high": 0.9183, "low": 0.8416, "close": 0.8804, "volume": 9560270.72, "close_time": 1733356799999, "quote_volume": 8449276.604668, "trades": 100646, "taker_buy_base": 4864744.65, "taker_buy_quote": 4302954.472239 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.8805, "high": 0.8993, "low": 0.8111, "close": 0.8367, "volume": 7537673.17, "close_time": 1733443199999, "quote_volume": 6506250.842299, "trades": 91141, "taker_buy_base": 3677406.76, "taker_buy_quote": 3177025.415142 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.8368, "high": 0.9189, "low": 0.8292, "close": 0.8948, "volume": 7779396.15, "close_time": 1733529599999, "quote_volume": 6820755.413798, "trades": 95111, "taker_buy_base": 4007459.88, "taker_buy_quote": 3512674.798121 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.8945, "high": 0.9244, "low": 0.8658, "close": 0.8765, "volume": 6254119.63, "close_time": 1733615999999, "quote_volume": 5586290.376641, "trades": 76768, "taker_buy_base": 3115519.2, "taker_buy_quote": 2783648.443545 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.8765, "high": 0.9014, "low": 0.8527, "close": 0.8984, "volume": 4275129.45, "close_time": 1733702399999, "quote_volume": 3752648.260109, "trades": 53550, "taker_buy_base": 2182159.52, "taker_buy_quote": 1916071.794266 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.8986, "high": 0.8989, "low": 0.6305, "close": 0.71, "volume": 11860891.38, "close_time": 1733788799999, "quote_volume": 9134690.340406, "trades": 121633, "taker_buy_base": 5687893.02, "taker_buy_quote": 4367542.68057 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.71, "high": 0.7312, "low": 0.6453, "close": 0.6973, "volume": 11635117.0, "close_time": 1733875199999, "quote_volume": 8071269.053787, "trades": 107532, "taker_buy_base": 5744318.83, "taker_buy_quote": 3986357.684628 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.6972, "high": 0.7658, "low": 0.6683, "close": 0.7545, "volume": 6532101.43, "close_time": 1733961599999, "quote_volume": 4712454.32848, "trades": 57234, "taker_buy_base": 3350903.46, "taker_buy_quote": 2418762.699434 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.7547, "high": 0.7986, "low": 0.7442, "close": 0.7631, "volume": 6625402.12, "close_time": 1734047999999, "quote_volume": 5101200.928232, "trades": 68665, "taker_buy_base": 3173381.75, "taker_buy_quote": 2443143.510614 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.7634, "high": 0.7902, "low": 0.7233, "close": 0.7638, "volume": 7068803.9, "close_time": 1734134399999, "quote_volume": 5294994.319313, "trades": 61408, "taker_buy_base": 3689293.9, "taker_buy_quote": 2767610.117789 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.7637, "high": 0.7657, "low": 0.6958, "close": 0.7153, "volume": 3934254.99, "close_time": 1734220799999, "quote_volume": 2864583.52362, "trades": 37329, "taker_buy_base": 1763818.51, "taker_buy_quote": 1278689.531871 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.7153, "high": 0.7407, "low": 0.6927, "close": 0.7324, "volume": 4432791.96, "close_time": 1734307199999, "quote_volume": 3170708.051022, "trades": 39006, "taker_buy_base": 2250314.22, "taker_buy_quote": 1610700.818376 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.7325, "high": 0.757, "low": 0.6883, "close": 0.7086, "volume": 4776652.69, "close_time": 1734393599999, "quote_volume": 3429004.894002, "trades": 40612, "taker_buy_base": 2379896.19, "taker_buy_quote": 1707624.563275 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.7091, "high": 0.7109, "low": 0.6749, "close": 0.6816, "volume": 3951372.04, "close_time": 1734479999999, "quote_volume": 2739940.998961, "trades": 37389, "taker_buy_base": 1946074.08, "taker_buy_quote": 1349433.430985 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.6817, "high": 0.6855, "low": 0.61, "close": 0.6207, "volume": 7000263.31, "close_time": 1734566399999, "quote_volume": 4559426.16365, "trades": 62051, "taker_buy_base": 3458743.98, "taker_buy_quote": 2254773.152769 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.6206, "high": 0.6727, "low": 0.5776, "close": 0.5963, "volume": 12096443.25, "close_time": 1734652799999, "quote_volume": 7493957.907768, "trades": 84683, "taker_buy_base": 6168796.16, "taker_buy_quote": 3827256.17362 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.5963, "high": 0.6311, "low": 0.5232, "close": 0.6259, "volume": 11947755.25, "close_time": 1734739199999, "quote_volume": 6886033.295402, "trades": 81891, "taker_buy_base": 6050048.7, "taker_buy_quote": 3491198.791658 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.6254, "high": 0.6446, "low": 0.5675, "close": 0.5778, "volume": 6216879.69, "close_time": 1734825599999, "quote_volume": 3768961.704209, "trades": 45620, "taker_buy_base": 2926082.94, "taker_buy_quote": 1765759.640785 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.5779, "high": 0.5917, "low": 0.5444, "close": 0.5552, "volume": 5431901.16, "close_time": 1734911999999, "quote_volume": 3081804.201524, "trades": 44181, "taker_buy_base": 2702904.65, "taker_buy_quote": 1534117.135369 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.5552, "high": 0.6103, "low": 0.5414, "close": 0.6009, "volume": 7502360.11, "close_time": 1734998399999, "quote_volume": 4259594.667339, "trades": 52152, "taker_buy_base": 3792100.14, "taker_buy_quote": 2152713.896553 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.6009, "high": 0.6613, "low": 0.5831, "close": 0.6492, "volume": 7264138.4, "close_time": 1735084799999, "quote_volume": 4554262.235238, "trades": 45845, "taker_buy_base": 3725772.24, "taker_buy_quote": 2334789.755843 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.649, "high": 0.6578, "low": 0.6273, "close": 0.6393, "volume": 2942225.88, "close_time": 1735171199999, "quote_volume": 1887725.438116, "trades": 26619, "taker_buy_base": 1505588.88, "taker_buy_quote": 966015.466768 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.6393, "high": 0.6453, "low": 0.5953, "close": 0.6064, "volume": 6586730.88, "close_time": 1735257599999, "quote_volume": 4046528.508595, "trades": 40906, "taker_buy_base": 3214648.94, "taker_buy_quote": 1973737.287456 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.6064, "high": 0.6325, "low": 0.5976, "close": 0.6076, "volume": 3129804.3, "close_time": 1735343999999, "quote_volume": 1919143.219237, "trades": 27657, "taker_buy_base": 1619180.93, "taker_buy_quote": 993118.962564 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.6077, "high": 0.6359, "low": 0.6016, "close": 0.6301, "volume": 3149864.36, "close_time": 1735430399999, "quote_volume": 1946256.304298, "trades": 22221, "taker_buy_base": 1609072.42, "taker_buy_quote": 996069.024891 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.6302, "high": 0.6329, "low": 0.6055, "close": 0.6115, "volume": 3288691.37, "close_time": 1735516799999, "quote_volume": 2038528.700505, "trades": 21703, "taker_buy_base": 1623465.83, "taker_buy_quote": 1005938.666149 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.6115, "high": 0.661, "low": 0.6053, "close": 0.6278, "volume": 11265655.66, "close_time": 1735603199999, "quote_volume": 7170115.5458, "trades": 74821, "taker_buy_base": 5633638.32, "taker_buy_quote": 3590655.23376 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.6278, "high": 0.644, "low": 0.6045, "close": 0.6117, "volume": 4206131.37, "close_time": 1735689599999, "quote_volume": 2618867.259486, "trades": 30966, "taker_buy_base": 2025596.82, "taker_buy_quote": 1261647.122059 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.6116, "high": 0.6236, "low": 0.5902, "close": 0.6218, "volume": 3407144.97, "close_time": 1735775999999, "quote_volume": 2071059.532045, "trades": 23658, "taker_buy_base": 1768827.56, "taker_buy_quote": 1076522.272596 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.6217, "high": 0.6564, "low": 0.6216, "close": 0.6387, "volume": 4032015.86, "close_time": 1735862399999, "quote_volume": 2589375.411935, "trades": 29269, "taker_buy_base": 1859035.68, "taker_buy_quote": 1194280.927604 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.639, "high": 0.6736, "low": 0.6283, "close": 0.6707, "volume": 3318727.9, "close_time": 1735948799999, "quote_volume": 2171355.520106, "trades": 25632, "taker_buy_base": 1736419.46, "taker_buy_quote": 1135863.47697 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.6708, "high": 0.6924, "low": 0.6597, "close": 0.6852, "volume": 3762741.42, "close_time": 1736035199999, "quote_volume": 2543242.607022, "trades": 29266, "taker_buy_base": 1765274.03, "taker_buy_quote": 1193544.183976 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.6854, "high": 0.6854, "low": 0.663, "close": 0.6757, "volume": 2651073.0, "close_time": 1736121599999, "quote_volume": 1780520.453406, "trades": 20750, "taker_buy_base": 1354957.3, "taker_buy_quote": 909987.433888 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.676, "high": 0.7035, "low": 0.6606, "close": 0.6928, "volume": 3497474.95, "close_time": 1736207999999, "quote_volume": 2385060.896057, "trades": 31975, "taker_buy_base": 1743107.56, "taker_buy_quote": 1190203.542026 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.6924, "high": 0.697, "low": 0.6171, "close": 0.6186, "volume": 4300864.35, "close_time": 1736294399999, "quote_volume": 2843689.110163, "trades": 32173, "taker_buy_base": 1908287.46, "taker_buy_quote": 1260714.212304 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.6187, "high": 0.6277, "low": 0.5548, "close": 0.5712, "volume": 6020987.95, "close_time": 1736380799999, "quote_volume": 3541785.213666, "trades": 40613, "taker_buy_base": 2932436.77, "taker_buy_quote": 1723979.707306 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.571, "high": 0.5805, "low": 0.5456, "close": 0.5712, "volume": 4231613.58, "close_time": 1736467199999, "quote_volume": 2384188.190267, "trades": 31849, "taker_buy_base": 2128101.03, "taker_buy_quote": 1199795.252916 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.5711, "high": 0.6059, "low": 0.5644, "close": 0.5883, "volume": 5021797.76, "close_time": 1736553599999, "quote_volume": 2945200.673946, "trades": 33968, "taker_buy_base": 2633117.41, "taker_buy_quote": 1545060.416141 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.5884, "high": 0.5915, "low": 0.5678, "close": 0.5735, "volume": 2130641.85, "close_time": 1736639999999, "quote_volume": 1230822.708804, "trades": 17263, "taker_buy_base": 999310.44, "taker_buy_quote": 577272.477613 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.5735, "high": 0.579, "low": 0.5537, "close": 0.5603, "volume": 2210795.84, "close_time": 1736726399999, "quote_volume": 1259551.509534, "trades": 17091, "taker_buy_base": 1063059.66, "taker_buy_quote": 606438.9383 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.5602, "high": 0.5737, "low": 0.4969, "close": 0.5458, "volume": 6034458.31, "close_time": 1736812799999, "quote_volume": 3179479.592058, "trades": 46460, "taker_buy_base": 3047789.97, "taker_buy_quote": 1605695.570013 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.5458, "high": 0.5669, "low": 0.5403, "close": 0.5626, "volume": 3857014.02, "close_time": 1736899199999, "quote_volume": 2140048.152727, "trades": 29616, "taker_buy_base": 1782278.06, "taker_buy_quote": 988911.468118 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.5629, "high": 0.5914, "low": 0.5495, "close": 0.5905, "volume": 3515053.75, "close_time": 1736985599999, "quote_volume": 2002866.842805, "trades": 28869, "taker_buy_base": 1787132.57, "taker_buy_quote": 1018609.233988 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.5905, "high": 0.5928, "low": 0.5627, "close": 0.5738, "volume": 4842624.82, "close_time": 1737071999999, "quote_volume": 2798984.01454, "trades": 38126, "taker_buy_base": 2273522.53, "taker_buy_quote": 1314180.01082 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.5739, "high": 0.6182, "low": 0.5739, "close": 0.6123, "volume": 4396790.95, "close_time": 1737158399999, "quote_volume": 2628493.80155, "trades": 32795, "taker_buy_base": 2230416.32, "taker_buy_quote": 1334779.387466 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.6123, "high": 0.6194, "low": 0.5604, "close": 0.5731, "volume": 4428777.2, "close_time": 1737244799999, "quote_volume": 2585368.999654, "trades": 40418, "taker_buy_base": 2278816.48, "taker_buy_quote": 1329963.788625 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.5732, "high": 0.5871, "low": 0.5102, "close": 0.5213, "volume": 13486093.06, "close_time": 1737331199999, "quote_volume": 7243889.075084, "trades": 107430, "taker_buy_base": 7054583.9, "taker_buy_quote": 3788981.161838 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.5214, "high": 0.5667, "low": 0.4911, "close": 0.5094, "volume": 12114809.32, "close_time": 1737417599999, "quote_volume": 6337232.209772, "trades": 97939, "taker_buy_base": 5938933.46, "taker_buy_quote": 3106682.209456 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.509, "high": 0.5295, "low": 0.4782, "close": 0.5265, "volume": 7356831.38, "close_time": 1737503999999, "quote_volume": 3702755.482606, "trades": 52437, "taker_buy_base": 3549811.49, "taker_buy_quote": 1791723.306513 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.526, "high": 0.5388, "low": 0.5089, "close": 0.519, "volume": 6654769.97, "close_time": 1737590399999, "quote_volume": 3478142.687322, "trades": 46756, "taker_buy_base": 3267501.45, "taker_buy_quote": 1708207.403327 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.5193, "high": 0.5232, "low": 0.4913, "close": 0.5063, "volume": 4828403.52, "close_time": 1737676799999, "quote_volume": 2439392.341595, "trades": 38663, "taker_buy_base": 2425404.47, "taker_buy_quote": 1226286.257519 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.5063, "high": 0.5165, "low": 0.4868, "close": 0.489, "volume": 4379226.95, "close_time": 1737763199999, "quote_volume": 2212979.747347, "trades": 28841, "taker_buy_base": 2164433.62, "taker_buy_quote": 1094862.460427 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.4891, "high": 0.5038, "low": 0.481, "close": 0.4995, "volume": 3430015.11, "close_time": 1737849599999, "quote_volume": 1693475.79806, "trades": 24927, "taker_buy_base": 1786951.02, "taker_buy_quote": 882717.385469 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.4997, "high": 0.526, "low": 0.4945, "close": 0.4952, "volume": 4660731.46, "close_time": 1737935999999, "quote_volume": 2376939.842797, "trades": 33309, "taker_buy_base": 2282726.85, "taker_buy_quote": 1165816.569504 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.4949, "high": 0.4972, "low": 0.4317, "close": 0.4787, "volume": 14656557.4, "close_time": 1738022399999, "quote_volume": 6767060.501877, "trades": 96660, "taker_buy_base": 6871165.85, "taker_buy_quote": 3181695.775373 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.4785, "high": 0.4918, "low": 0.4492, "close": 0.4531, "volume": 4946020.49, "close_time": 1738108799999, "quote_volume": 2320369.483649, "trades": 33612, "taker_buy_base": 2368487.7, "taker_buy_quote": 1110959.128729 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.4528, "high": 0.4844, "low": 0.4513, "close": 0.4677, "volume": 5303362.85, "close_time": 1738195199999, "quote_volume": 2469086.690275, "trades": 38226, "taker_buy_base": 2608353.84, "taker_buy_quote": 1214287.85042 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.4677, "high": 0.5372, "low": 0.4637, "close": 0.5249, "volume": 7338799.08, "close_time": 1738281599999, "quote_volume": 3761151.940338, "trades": 47972, "taker_buy_base": 3770075.17, "taker_buy_quote": 1929086.39263 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.525, "high": 0.5842, "low": 0.5082, "close": 0.5638, "volume": 13947277.26, "close_time": 1738367999999, "quote_volume": 7724581.582303, "trades": 87326, "taker_buy_base": 7135175.96, "taker_buy_quote": 3956903.652772 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.5641, "high": 0.5939, "low": 0.5023, "close": 0.5065, "volume": 24581847.94, "close_time": 1738454399999, "quote_volume": 13860660.311212, "trades": 164800, "taker_buy_base": 12012460.19, "taker_buy_quote": 6784151.504353 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.5066, "high": 0.523, "low": 0.4225, "close": 0.4435, "volume": 10657181.02, "close_time": 1738540799999, "quote_volume": 5105859.189026, "trades": 80115, "taker_buy_base": 4877831.13, "taker_buy_quote": 2341585.859267 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.4434, "high": 0.4466, "low": 0.328, "close": 0.439, "volume": 19495091.36, "close_time": 1738627199999, "quote_volume": 7641407.703722, "trades": 121804, "taker_buy_base": 9650258.76, "taker_buy_quote": 3780247.281708 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.4391, "high": 0.4435, "low": 0.3853, "close": 0.3994, "volume": 9262231.49, "close_time": 1738713599999, "quote_volume": 3772516.313953, "trades": 61335, "taker_buy_base": 4174950.7, "taker_buy_quote": 1699274.59048 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.3994, "high": 0.4029, "low": 0.3759, "close": 0.384, "volume": 6387275.84, "close_time": 1738799999999, "quote_volume": 2495654.095638, "trades": 37381, "taker_buy_base": 3211356.94, "taker_buy_quote": 1254952.772409 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.3842, "high": 0.3972, "low": 0.3507, "close": 0.3874, "volume": 11123308.87, "close_time": 1738886399999, "quote_volume": 4182518.25343, "trades": 55370, "taker_buy_base": 5680848.45, "taker_buy_quote": 2134626.818437 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.3873, "high": 0.4106, "low": 0.3704, "close": 0.3788, "volume": 13519631.42, "close_time": 1738972799999, "quote_volume": 5342747.874037, "trades": 75447, "taker_buy_base": 5998899.36, "taker_buy_quote": 2372263.744594 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.3787, "high": 0.394, "low": 0.3611, "close": 0.3908, "volume": 7992500.57, "close_time": 1739059199999, "quote_volume": 2995072.601161, "trades": 56956, "taker_buy_base": 3833154.66, "taker_buy_quote": 1437761.415837 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.391, "high": 0.4111, "low": 0.3718, "close": 0.3892, "volume": 6392481.88, "close_time": 1739145599999, "quote_volume": 2520760.449719, "trades": 52902, "taker_buy_base": 3270136.56, "taker_buy_quote": 1290704.81467 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.3891, "high": 0.4062, "low": 0.3766, "close": 0.4003, "volume": 4314984.77, "close_time": 1739231999999, "quote_volume": 1707609.181496, "trades": 28291, "taker_buy_base": 1963285.38, "taker_buy_quote": 776464.50718 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.4002, "high": 0.437, "low": 0.399, "close": 0.4102, "volume": 6028911.43, "close_time": 1739318399999, "quote_volume": 2496511.802522, "trades": 29788, "taker_buy_base": 2884861.14, "taker_buy_quote": 1195805.77127 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.41, "high": 0.447, "low": 0.4001, "close": 0.4446, "volume": 6391759.67, "close_time": 1739404799999, "quote_volume": 2694529.042242, "trades": 36434, "taker_buy_base": 3150654.05, "taker_buy_quote": 1330899.390024 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.4447, "high": 0.4559, "low": 0.4222, "close": 0.4306, "volume": 3303683.3, "close_time": 1739491199999, "quote_volume": 1436612.605874, "trades": 22233, "taker_buy_base": 1683728.91, "taker_buy_quote": 731965.861686 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.4307, "high": 0.4585, "low": 0.4304, "close": 0.4488, "volume": 3017032.34, "close_time": 1739577599999, "quote_volume": 1342165.423028, "trades": 18791, "taker_buy_base": 1500083.26, "taker_buy_quote": 667228.825778 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.4487, "high": 0.4593, "low": 0.4317, "close": 0.4551, "volume": 2686383.51, "close_time": 1739663999999, "quote_volume": 1192158.105193, "trades": 18115, "taker_buy_base": 1392155.11, "taker_buy_quote": 618034.256869 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.4549, "high": 0.4772, "low": 0.4403, "close": 0.4457, "volume": 5758094.05, "close_time": 1739750399999, "quote_volume": 2631245.947805, "trades": 36083, "taker_buy_base": 2745896.32, "taker_buy_quote": 1255187.918166 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.4455, "high": 0.4585, "low": 0.4277, "close": 0.4359, "volume": 3834228.35, "close_time": 1739836799999, "quote_volume": 1707991.958236, "trades": 24356, "taker_buy_base": 1803957.88, "taker_buy_quote": 804630.131884 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.4358, "high": 0.4376, "low": 0.3957, "close": 0.413, "volume": 4888195.99, "close_time": 1739923199999, "quote_volume": 2022692.119421, "trades": 42604, "taker_buy_base": 2351186.15, "taker_buy_quote": 971290.41519 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.4129, "high": 0.4337, "low": 0.4072, "close": 0.4306, "volume": 3310655.97, "close_time": 1740009599999, "quote_volume": 1395062.176653, "trades": 17882, "taker_buy_base": 1734663.63, "taker_buy_quote": 730503.250234 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.4307, "high": 0.4398, "low": 0.396, "close": 0.4123, "volume": 8082988.39, "close_time": 1740095999999, "quote_volume": 3336626.150155, "trades": 31253, "taker_buy_base": 4125805.06, "taker_buy_quote": 1699914.011233 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.4122, "high": 0.4354, "low": 0.3914, "close": 0.398, "volume": 5136161.79, "close_time": 1740182399999, "quote_volume": 2124607.904076, "trades": 24838, "taker_buy_base": 2351675.31, "taker_buy_quote": 973541.704351 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.3979, "high": 0.4188, "low": 0.3958, "close": 0.413, "volume": 2330003.12, "close_time": 1740268799999, "quote_volume": 949676.817523, "trades": 15052, "taker_buy_base": 1209384.18, "taker_buy_quote": 493133.362245 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.413, "high": 0.4183, "low": 0.3945, "close": 0.4001, "volume": 2981951.3, "close_time": 1740355199999, "quote_volume": 1215775.89176, "trades": 24040, "taker_buy_base": 1541702.58, "taker_buy_quote": 628741.941247 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.4001, "high": 0.4033, "low": 0.34, "close": 0.3427, "volume": 7809719.65, "close_time": 1740441599999, "quote_volume": 2883004.390751, "trades": 37528, "taker_buy_base": 3642691.1, "taker_buy_quote": 1345570.806068 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.3427, "high": 0.3608, "low": 0.3223, "close": 0.3572, "volume": 8642837.35, "close_time": 1740527999999, "quote_volume": 2946807.180153, "trades": 43338, "taker_buy_base": 4270934.06, "taker_buy_quote": 1457718.360146 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.3573, "high": 0.3672, "low": 0.3466, "close": 0.3592, "volume": 4768474.64, "close_time": 1740614399999, "quote_volume": 1701844.191044, "trades": 26890, "taker_buy_base": 2330522.55, "taker_buy_quote": 831448.322566 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.3594, "high": 0.3678, "low": 0.3482, "close": 0.3586, "volume": 3558696.03, "close_time": 1740700799999, "quote_volume": 1276229.273489, "trades": 18193, "taker_buy_base": 1842349.58, "taker_buy_quote": 660783.099725 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.3586, "high": 0.3598, "low": 0.326, "close": 0.3459, "volume": 5280782.27, "close_time": 1740787199999, "quote_volume": 1810317.137532, "trades": 28242, "taker_buy_base": 2564080.44, "taker_buy_quote": 879301.211137 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.346, "high": 0.35, "low": 0.3303, "close": 0.3447, "volume": 3940259.38, "close_time": 1740873599999, "quote_volume": 1340743.434637, "trades": 16891, "taker_buy_base": 2157461.94, "taker_buy_quote": 734321.471964 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.3447, "high": 0.3826, "low": 0.337, "close": 0.3819, "volume": 5975480.09, "close_time": 1740959999999, "quote_volume": 2146177.93788, "trades": 30119, "taker_buy_base": 3054126.74, "taker_buy_quote": 1100996.615547 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.3821, "high": 0.3868, "low": 0.3217, "close": 0.3287, "volume": 6805452.87, "close_time": 1741046399999, "quote_volume": 2427954.308591, "trades": 34840, "taker_buy_base": 2983863.96, "taker_buy_quote": 1063980.168199 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.3282, "high": 0.3306, "low": 0.2855, "close": 0.3096, "volume": 8458631.28, "close_time": 1741132799999, "quote_volume": 2583623.671548, "trades": 37110, "taker_buy_base": 4121710.83, "taker_buy_quote": 1256070.959669 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.3097, "high": 0.3263, "low": 0.3056, "close": 0.323, "volume": 3819996.37, "close_time": 1741219199999, "quote_volume": 1212514.494967, "trades": 19403, "taker_buy_base": 1944554.13, "taker_buy_quote": 617034.522656 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.3229, "high": 0.3292, "low": 0.3087, "close": 0.3174, "volume": 3952427.93, "close_time": 1741305599999, "quote_volume": 1263219.90721, "trades": 19254, "taker_buy_base": 1988451.33, "taker_buy_quote": 636326.414192 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.3175, "high": 0.3265, "low": 0.3009, "close": 0.3133, "volume": 5092051.01, "close_time": 1741391999999, "quote_volume": 1615731.943699, "trades": 26062, "taker_buy_base": 2321404.24, "taker_buy_quote": 736466.141673 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.3132, "high": 0.318, "low": 0.292, "close": 0.3013, "volume": 5536531.48, "close_time": 1741478399999, "quote_volume": 1686912.694436, "trades": 22605, "taker_buy_base": 2415741.7, "taker_buy_quote": 735102.319852 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.3012, "high": 0.3033, "low": 0.2663, "close": 0.2694, "volume": 4795719.77, "close_time": 1741564799999, "quote_volume": 1364258.236641, "trades": 19552, "taker_buy_base": 2184299.71, "taker_buy_quote": 621107.3603 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.2696, "high": 0.2898, "low": 0.2409, "close": 0.2499, "volume": 7484864.92, "close_time": 1741651199999, "quote_volume": 1998474.134434, "trades": 30515, "taker_buy_base": 3673712.71, "taker_buy_quote": 980933.254378 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.2501, "high": 0.2617, "low": 0.2258, "close": 0.2535, "volume": 8318454.77, "close_time": 1741737599999, "quote_volume": 2034573.07068, "trades": 29027, "taker_buy_base": 3915788.35, "taker_buy_quote": 962561.572012 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.2535, "high": 0.265, "low": 0.2434, "close": 0.263, "volume": 3372555.63, "close_time": 1741823999999, "quote_volume": 862555.336097, "trades": 12959, "taker_buy_base": 1784872.66, "taker_buy_quote": 457052.257193 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.2633, "high": 0.2672, "low": 0.2513, "close": 0.2608, "volume": 3052256.11, "close_time": 1741910399999, "quote_volume": 795736.428862, "trades": 11681, "taker_buy_base": 1469692.37, "taker_buy_quote": 383336.260999 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.2609, "high": 0.2724, "low": 0.2584, "close": 0.2652, "volume": 3500200.94, "close_time": 1741996799999, "quote_volume": 929410.978083, "trades": 12614, "taker_buy_base": 1754903.41, "taker_buy_quote": 466392.525306 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.2653, "high": 0.2812, "low": 0.2611, "close": 0.2774, "volume": 4371020.57, "close_time": 1742083199999, "quote_volume": 1180339.922168, "trades": 15177, "taker_buy_base": 2412415.31, "taker_buy_quote": 651247.707332 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.2774, "high": 0.2865, "low": 0.2563, "close": 0.2636, "volume": 8516846.12, "close_time": 1742169599999, "quote_volume": 2282072.816774, "trades": 33746, "taker_buy_base": 4232479.79, "taker_buy_quote": 1133220.677956 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.2634, "high": 0.2787, "low": 0.2624, "close": 0.276, "volume": 3604065.42, "close_time": 1742255999999, "quote_volume": 980423.498153, "trades": 13810, "taker_buy_base": 1716243.97, "taker_buy_quote": 466998.14286 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.2761, "high": 0.2777, "low": 0.2614, "close": 0.2701, "volume": 3828363.08, "close_time": 1742342399999, "quote_volume": 1023291.906531, "trades": 13953, "taker_buy_base": 1927265.12, "taker_buy_quote": 515569.806486 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.27, "high": 0.28, "low": 0.2656, "close": 0.2796, "volume": 4366320.37, "close_time": 1742428799999, "quote_volume": 1183931.166353, "trades": 17287, "taker_buy_base": 2285427.47, "taker_buy_quote": 619750.533561 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.2797, "high": 0.281, "low": 0.2672, "close": 0.27, "volume": 2914950.05, "close_time": 1742515199999, "quote_volume": 794901.856878, "trades": 12279, "taker_buy_base": 1381844.75, "taker_buy_quote": 376985.321008 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.27, "high": 0.2769, "low": 0.259, "close": 0.2603, "volume": 3816603.57, "close_time": 1742601599999, "quote_volume": 1015691.641265, "trades": 15293, "taker_buy_base": 1810764.38, "taker_buy_quote": 482067.437905 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.2603, "high": 0.2777, "low": 0.2587, "close": 0.2675, "volume": 4343946.05, "close_time": 1742687999999, "quote_volume": 1162424.988692, "trades": 15410, "taker_buy_base": 2087276.12, "taker_buy_quote": 558831.34669 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.2674, "high": 0.2725, "low": 0.2641, "close": 0.2707, "volume": 3102163.86, "close_time": 1742774399999, "quote_volume": 830042.436857, "trades": 12559, "taker_buy_base": 1687436.04, "taker_buy_quote": 451515.521884 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.2706, "high": 0.3075, "low": 0.269, "close": 0.2973, "volume": 11137520.3, "close_time": 1742860799999, "quote_volume": 3261761.20384, "trades": 40398, "taker_buy_base": 5827347.09, "taker_buy_quote": 1704853.191336 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.2973, "high": 0.3108, "low": 0.2918, "close": 0.3103, "volume": 7274731.82, "close_time": 1742947199999, "quote_volume": 2193867.075598, "trades": 27350, "taker_buy_base": 3746803.44, "taker_buy_quote": 1130397.380517 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.3102, "high": 0.3102, "low": 0.2865, "close": 0.2893, "volume": 5836112.45, "close_time": 1743033599999, "quote_volume": 1734149.38857, "trades": 23203, "taker_buy_base": 2775689.21, "taker_buy_quote": 825776.868318 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.2892, "high": 0.307, "low": 0.2826, "close": 0.3049, "volume": 5345794.2, "close_time": 1743119999999, "quote_volume": 1570819.89673, "trades": 20060, "taker_buy_base": 2802235.15, "taker_buy_quote": 823764.983795 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.3049, "high": 0.3051, "low": 0.2571, "close": 0.2638, "volume": 6714953.18, "close_time": 1743206399999, "quote_volume": 1859895.894375, "trades": 25780, "taker_buy_base": 3248976.13, "taker_buy_quote": 897346.169382 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.2636, "high": 0.2666, "low": 0.2367, "close": 0.2448, "volume": 4581722.45, "close_time": 1743292799999, "quote_volume": 1138854.611798, "trades": 15809, "taker_buy_base": 2160307.13, "taker_buy_quote": 535201.683454 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.2447, "high": 0.2513, "low": 0.2379, "close": 0.241, "volume": 2705963.74, "close_time": 1743379199999, "quote_volume": 661014.691358, "trades": 11178, "taker_buy_base": 1258750.63, "taker_buy_quote": 307674.454983 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.2411, "high": 0.247, "low": 0.2352, "close": 0.2383, "volume": 6362277.43, "close_time": 1743465599999, "quote_volume": 1530317.747221, "trades": 19360, "taker_buy_base": 3213469.52, "taker_buy_quote": 773140.852575 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.2384, "high": 0.2512, "low": 0.2352, "close": 0.2418, "volume": 6491010.54, "close_time": 1743551999999, "quote_volume": 1570314.544719, "trades": 18194, "taker_buy_base": 3012403.4, "taker_buy_quote": 729796.957568 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.2418, "high": 0.2439, "low": 0.216, "close": 0.2198, "volume": 8668404.24, "close_time": 1743638399999, "quote_volume": 2028984.119949, "trades": 25712, "taker_buy_base": 4259571.91, "taker_buy_quote": 996727.872459 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.2197, "high": 0.2275, "low": 0.2015, "close": 0.2236, "volume": 7899678.45, "close_time": 1743724799999, "quote_volume": 1697535.850091, "trades": 20553, "taker_buy_base": 3882595.33, "taker_buy_quote": 834314.297064 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.2235, "high": 0.2291, "low": 0.2162, "close": 0.2187, "volume": 4181026.3, "close_time": 1743811199999, "quote_volume": 925489.589949, "trades": 14467, "taker_buy_base": 2073784.87, "taker_buy_quote": 459253.432974 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.2188, "high": 0.2257, "low": 0.2111, "close": 0.2182, "volume": 3539865.66, "close_time": 1743897599999, "quote_volume": 774584.839757, "trades": 9519, "taker_buy_base": 1861331.06, "taker_buy_quote": 407401.41412 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.2183, "high": 0.2255, "low": 0.1898, "close": 0.1982, "volume": 6250651.1, "close_time": 1743983999999, "quote_volume": 1296378.62687, "trades": 18182, "taker_buy_base": 3029389.25, "taker_buy_quote": 627656.552429 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.1981, "high": 0.2091, "low": 0.1783, "close": 0.2011, "volume": 10553224.4, "close_time": 1744070399999, "quote_volume": 2044139.461638, "trades": 32147, "taker_buy_base": 5197940.26, "taker_buy_quote": 1007543.862288 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.2012, "high": 0.2078, "low": 0.1888, "close": 0.1901, "volume": 4530086.9, "close_time": 1744156799999, "quote_volume": 903043.642213, "trades": 16644, "taker_buy_base": 2183804.84, "taker_buy_quote": 435553.211195 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.1902, "high": 0.2181, "low": 0.1824, "close": 0.2152, "volume": 6033105.04, "close_time": 1744243199999, "quote_volume": 1208335.083694, "trades": 19841, "taker_buy_base": 3049666.21, "taker_buy_quote": 612931.818858 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.2151, "high": 0.2173, "low": 0.2002, "close": 0.205, "volume": 3574029.02, "close_time": 1744329599999, "quote_volume": 742854.865264, "trades": 12489, "taker_buy_base": 1648915.93, "taker_buy_quote": 342666.131393 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.2051, "high": 0.2158, "low": 0.2038, "close": 0.2123, "volume": 3135512.56, "close_time": 1744415999999, "quote_volume": 660441.538183, "trades": 11149, "taker_buy_base": 1637337.81, "taker_buy_quote": 345052.480497 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.2122, "high": 0.2275, "low": 0.2101, "close": 0.2247, "volume": 2275708.67, "close_time": 1744502399999, "quote_volume": 500785.33076, "trades": 7599, "taker_buy_base": 1034476.69, "taker_buy_quote": 227535.351905 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.2248, "high": 0.2255, "low": 0.2081, "close": 0.2105, "volume": 2671483.19, "close_time": 1744588799999, "quote_volume": 580570.96229, "trades": 9574, "taker_buy_base": 1121016.71, "taker_buy_quote": 243815.822193 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.2107, "high": 0.2186, "low": 0.2086, "close": 0.2112, "volume": 4036420.35, "close_time": 1744675199999, "quote_volume": 859609.41594, "trades": 11900, "taker_buy_base": 2014086.6, "taker_buy_quote": 429253.916284 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.2113, "high": 0.2305, "low": 0.2069, "close": 0.2184, "volume": 6694858.56, "close_time": 1744761599999, "quote_volume": 1479674.49359, "trades": 18509, "taker_buy_base": 3531055.51, "taker_buy_quote": 780430.68724 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.2185, "high": 0.2244, "low": 0.2133, "close": 0.2185, "volume": 7200064.67, "close_time": 1744847999999, "quote_volume": 1566321.889237, "trades": 19808, "taker_buy_base": 3965018.24, "taker_buy_quote": 861923.89199 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.2184, "high": 0.2267, "low": 0.2126, "close": 0.2208, "volume": 3387751.75, "close_time": 1744934399999, "quote_volume": 745314.077827, "trades": 10486, "taker_buy_base": 1700363.56, "taker_buy_quote": 374394.378562 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.2209, "high": 0.2362, "low": 0.216, "close": 0.2344, "volume": 4028059.72, "close_time": 1745020799999, "quote_volume": 910017.102067, "trades": 11469, "taker_buy_base": 1994999.42, "taker_buy_quote": 451587.486856 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.2343, "high": 0.2535, "low": 0.2329, "close": 0.2474, "volume": 7029547.19, "close_time": 1745107199999, "quote_volume": 1705057.411644, "trades": 21550, "taker_buy_base": 3511105.58, "taker_buy_quote": 853041.506912 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.2474, "high": 0.262, "low": 0.2443, "close": 0.2563, "volume": 4957710.74, "close_time": 1745193599999, "quote_volume": 1267727.815983, "trades": 20002, "taker_buy_base": 2612825.22, "taker_buy_quote": 668019.846392 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.2564, "high": 0.265, "low": 0.2476, "close": 0.249, "volume": 4938377.01, "close_time": 1745279999999, "quote_volume": 1264188.308264, "trades": 14776, "taker_buy_base": 2459382.81, "taker_buy_quote": 629530.539356 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.2492, "high": 0.2686, "low": 0.2445, "close": 0.2664, "volume": 4571027.13, "close_time": 1745366399999, "quote_volume": 1175959.843662, "trades": 14064, "taker_buy_base": 2097018.76, "taker_buy_quote": 539625.583081 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.2665, "high": 0.2832, "low": 0.2646, "close": 0.2693, "volume": 4472405.69, "close_time": 1745452799999, "quote_volume": 1220318.909194, "trades": 17318, "taker_buy_base": 2087277.7, "taker_buy_quote": 569765.101647 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.2694, "high": 0.2809, "low": 0.2606, "close": 0.2794, "volume": 4656402.48, "close_time": 1745539199999, "quote_volume": 1256045.929158, "trades": 19954, "taker_buy_base": 2315284.13, "taker_buy_quote": 625221.967527 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.2793, "high": 0.2983, "low": 0.272, "close": 0.2902, "volume": 7103548.19, "close_time": 1745625599999, "quote_volume": 2037966.514445, "trades": 30178, "taker_buy_base": 3370002.48, "taker_buy_quote": 967638.883178 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.2905, "high": 0.3157, "low": 0.2904, "close": 0.3049, "volume": 7071684.4, "close_time": 1745711999999, "quote_volume": 2149911.250036, "trades": 32120, "taker_buy_base": 3605400.77, "taker_buy_quote": 1095568.886566 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.3048, "high": 0.3059, "low": 0.2871, "close": 0.2893, "volume": 4700804.37, "close_time": 1745798399999, "quote_volume": 1386759.106497, "trades": 19727, "taker_buy_base": 2214959.01, "taker_buy_quote": 653526.821864 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.2894, "high": 0.3076, "low": 0.2739, "close": 0.3056, "volume": 4940026.56, "close_time": 1745884799999, "quote_volume": 1445968.164651, "trades": 24516, "taker_buy_base": 2284621.37, "taker_buy_quote": 669312.996176 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.3059, "high": 0.344, "low": 0.3055, "close": 0.3078, "volume": 11428355.22, "close_time": 1745971199999, "quote_volume": 3720649.013113, "trades": 52307, "taker_buy_base": 5713256.83, "taker_buy_quote": 1862971.506161 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.3078, "high": 0.3215, "low": 0.2971, "close": 0.3103, "volume": 3710249.21, "close_time": 1746057599999, "quote_volume": 1144230.435812, "trades": 15167, "taker_buy_base": 1774710.2, "taker_buy_quote": 547467.769867 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.3102, "high": 0.335, "low": 0.3066, "close": 0.3088, "volume": 4260844.67, "close_time": 1746143999999, "quote_volume": 1356802.505882, "trades": 24006, "taker_buy_base": 1985555.43, "taker_buy_quote": 632642.913252 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.3091, "high": 0.3126, "low": 0.3025, "close": 0.3071, "volume": 2230338.63, "close_time": 1746230399999, "quote_volume": 684471.450676, "trades": 9026, "taker_buy_base": 1107630.07, "taker_buy_quote": 340008.152879 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.3069, "high": 0.3077, "low": 0.2838, "close": 0.2872, "volume": 2555794.02, "close_time": 1746316799999, "quote_volume": 751492.390386, "trades": 8573, "taker_buy_base": 1085529.28, "taker_buy_quote": 318781.855374 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.287, "high": 0.2894, "low": 0.2659, "close": 0.268, "volume": 3366059.56, "close_time": 1746403199999, "quote_volume": 927908.307292, "trades": 12460, "taker_buy_base": 1712384.51, "taker_buy_quote": 472541.381663 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.2678, "high": 0.2764, "low": 0.2629, "close": 0.271, "volume": 2712445.8, "close_time": 1746489599999, "quote_volume": 731246.303136, "trades": 11591, "taker_buy_base": 1469382.78, "taker_buy_quote": 396465.950596 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.2712, "high": 0.2785, "low": 0.2514, "close": 0.2613, "volume": 5167993.41, "close_time": 1746575999999, "quote_volume": 1383074.156992, "trades": 22011, "taker_buy_base": 2283066.15, "taker_buy_quote": 610446.377987 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.2614, "high": 0.2698, "low": 0.2559, "close": 0.2628, "volume": 3730460.66, "close_time": 1746662399999, "quote_volume": 983787.979488, "trades": 17361, "taker_buy_base": 1884421.79, "taker_buy_quote": 497149.80205 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.2628, "high": 0.2994, "low": 0.2618, "close": 0.2985, "volume": 3673481.46, "close_time": 1746748799999, "quote_volume": 1036825.317509, "trades": 17582, "taker_buy_base": 2024950.76, "taker_buy_quote": 571785.515706 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.2985, "high": 0.3203, "low": 0.2974, "close": 0.3178, "volume": 5318072.78, "close_time": 1746835199999, "quote_volume": 1644803.672785, "trades": 25686, "taker_buy_base": 2679010.59, "taker_buy_quote": 828215.574027 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.3179, "high": 0.3452, "low": 0.3136, "close": 0.342, "volume": 4697722.03, "close_time": 1746921599999, "quote_volume": 1526145.909277, "trades": 30785, "taker_buy_base": 2432842.76, "taker_buy_quote": 790821.661814 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.3422, "high": 0.3741, "low": 0.3341, "close": 0.349, "volume": 9216228.86, "close_time": 1747007999999, "quote_volume": 3273162.955125, "trades": 53309, "taker_buy_base": 4712662.36, "taker_buy_quote": 1676617.291952 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.3488, "high": 0.3669, "low": 0.3247, "close": 0.3378, "volume": 6498729.08, "close_time": 1747094399999, "quote_volume": 2258253.976089, "trades": 38785, "taker_buy_base": 3076030.77, "taker_buy_quote": 1070948.818926 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.338, "high": 0.355, "low": 0.3121, "close": 0.3504, "volume": 5604700.74, "close_time": 1747180799999, "quote_volume": 1857699.837481, "trades": 26169, "taker_buy_base": 2616448.25, "taker_buy_quote": 868973.097913 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.3507, "high": 0.3559, "low": 0.3246, "close": 0.3278, "volume": 3502215.21, "close_time": 1747267199999, "quote_volume": 1179159.777827, "trades": 18024, "taker_buy_base": 1675840.46, "taker_buy_quote": 563680.73782 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.3279, "high": 0.3321, "low": 0.2953, "close": 0.3061, "volume": 4937789.86, "close_time": 1747353599999, "quote_volume": 1523899.19581, "trades": 24409, "taker_buy_base": 2424078.39, "taker_buy_quote": 748789.362754 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.3063, "high": 0.3158, "low": 0.2938, "close": 0.297, "volume": 2641002.21, "close_time": 1747439999999, "quote_volume": 812090.897128, "trades": 15761, "taker_buy_base": 1371749.73, "taker_buy_quote": 422520.654957 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.297, "high": 0.2993, "low": 0.2831, "close": 0.2896, "volume": 4082756.78, "close_time": 1747526399999, "quote_volume": 1186505.376501, "trades": 16238, "taker_buy_base": 1965918.24, "taker_buy_quote": 572116.428292 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.2895, "high": 0.3094, "low": 0.2884, "close": 0.3041, "volume": 4259603.5, "close_time": 1747612799999, "quote_volume": 1271006.16276, "trades": 14905, "taker_buy_base": 1961367.22, "taker_buy_quote": 586175.950356 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.304, "high": 0.3048, "low": 0.2768, "close": 0.2907, "volume": 3061551.19, "close_time": 1747699199999, "quote_volume": 876564.755312, "trades": 12638, "taker_buy_base": 1438203.83, "taker_buy_quote": 411988.057617 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.2909, "high": 0.2969, "low": 0.285, "close": 0.2952, "volume": 3566142.05, "close_time": 1747785599999, "quote_volume": 1036798.907698, "trades": 11749, "taker_buy_base": 1855234.5, "taker_buy_quote": 539507.798069 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.2953, "high": 0.3017, "low": 0.285, "close": 0.2939, "volume": 3186594.63, "close_time": 1747871999999, "quote_volume": 934767.500726, "trades": 12319, "taker_buy_base": 1575763.45, "taker_buy_quote": 462975.84796 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.2941, "high": 0.3212, "low": 0.293, "close": 0.307, "volume": 7114328.41, "close_time": 1747958399999, "quote_volume": 2197731.593997, "trades": 22724, "taker_buy_base": 3976768.88, "taker_buy_quote": 1227747.926446 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.3071, "high": 0.3157, "low": 0.2704, "close": 0.2715, "volume": 5666868.35, "close_time": 1748044799999, "quote_volume": 1675753.751785, "trades": 25144, "taker_buy_base": 2730990.19, "taker_buy_quote": 810614.974553 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.2718, "high": 0.2753, "low": 0.2649, "close": 0.2664, "volume": 4270689.71, "close_time": 1748131199999, "quote_volume": 1154162.016327, "trades": 14513, "taker_buy_base": 2132688.24, "taker_buy_quote": 576409.476981 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.2664, "high": 0.2697, "low": 0.2536, "close": 0.269, "volume": 3292084.67, "close_time": 1748217599999, "quote_volume": 859407.431242, "trades": 12887, "taker_buy_base": 1634644.51, "taker_buy_quote": 427100.678397 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.2692, "high": 0.2759, "low": 0.26, "close": 0.2619, "volume": 3015271.11, "close_time": 1748303999999, "quote_volume": 806395.964422, "trades": 10935, "taker_buy_base": 1499286.24, "taker_buy_quote": 401415.957828 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.2619, "high": 0.2777, "low": 0.2555, "close": 0.2698, "volume": 3651428.51, "close_time": 1748390399999, "quote_volume": 982993.22726, "trades": 13991, "taker_buy_base": 2065054.39, "taker_buy_quote": 556299.133714 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.2696, "high": 0.2728, "low": 0.2545, "close": 0.2642, "volume": 3184761.38, "close_time": 1748476799999, "quote_volume": 839246.859745, "trades": 14090, "taker_buy_base": 1534799.93, "taker_buy_quote": 404295.293377 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.264, "high": 0.2697, "low": 0.2466, "close": 0.2478, "volume": 3458344.41, "close_time": 1748563199999, "quote_volume": 892621.622428, "trades": 15683, "taker_buy_base": 1693853.38, "taker_buy_quote": 437736.830813 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.2478, "high": 0.2492, "low": 0.2183, "close": 0.2199, "volume": 7738465.67, "close_time": 1748649599999, "quote_volume": 1816450.067261, "trades": 24905, "taker_buy_base": 3832754.63, "taker_buy_quote": 900830.065439 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.2201, "high": 0.2301, "low": 0.2127, "close": 0.2283, "volume": 4586296.55, "close_time": 1748735999999, "quote_volume": 1013904.644722, "trades": 15645, "taker_buy_base": 2314134.07, "taker_buy_quote": 512037.620722 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.2281, "high": 0.2304, "low": 0.2193, "close": 0.2284, "volume": 2040874.25, "close_time": 1748822399999, "quote_volume": 459080.421712, "trades": 9379, "taker_buy_base": 1042458.51, "taker_buy_quote": 234924.02567 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.2285, "high": 0.2331, "low": 0.2207, "close": 0.2318, "volume": 3121873.72, "close_time": 1748908799999, "quote_volume": 704374.288454, "trades": 12636, "taker_buy_base": 1495883.64, "taker_buy_quote": 337878.396408 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.2318, "high": 0.2384, "low": 0.2307, "close": 0.2323, "volume": 2548364.98, "close_time": 1748995199999, "quote_volume": 597154.129663, "trades": 8708, "taker_buy_base": 1320674.19, "taker_buy_quote": 309874.711735 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.2324, "high": 0.2391, "low": 0.2237, "close": 0.2251, "volume": 2683969.48, "close_time": 1749081599999, "quote_volume": 622298.291446, "trades": 10990, "taker_buy_base": 1173352.41, "taker_buy_quote": 272120.270005 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.2252, "high": 0.2322, "low": 0.2052, "close": 0.2084, "volume": 5329398.54, "close_time": 1749167999999, "quote_volume": 1172863.267722, "trades": 18530, "taker_buy_base": 2585094.45, "taker_buy_quote": 570321.204629 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.2083, "high": 0.2198, "low": 0.2071, "close": 0.2119, "volume": 3427232.2, "close_time": 1749254399999, "quote_volume": 732863.27341, "trades": 12095, "taker_buy_base": 1889782.86, "taker_buy_quote": 404090.475806 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.2118, "high": 0.2209, "low": 0.2111, "close": 0.2181, "volume": 1768294.53, "close_time": 1749340799999, "quote_volume": 384467.745524, "trades": 8459, "taker_buy_base": 967294.09, "taker_buy_quote": 210334.528017 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.2179, "high": 0.2204, "low": 0.2128, "close": 0.2162, "volume": 2160341.21, "close_time": 1749427199999, "quote_volume": 467866.464883, "trades": 9361, "taker_buy_base": 922708.97, "taker_buy_quote": 199872.619372 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.2164, "high": 0.2302, "low": 0.2089, "close": 0.23, "volume": 4204646.37, "close_time": 1749513599999, "quote_volume": 916434.623429, "trades": 12330, "taker_buy_base": 2091212.91, "taker_buy_quote": 456915.708355 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.2299, "high": 0.2385, "low": 0.225, "close": 0.2382, "volume": 3952711.14, "close_time": 1749599999999, "quote_volume": 918862.379748, "trades": 15946, "taker_buy_base": 1921044.43, "taker_buy_quote": 446920.795539 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.2382, "high": 0.2387, "low": 0.2251, "close": 0.2263, "volume": 3040230.73, "close_time": 1749686399999, "quote_volume": 707586.293528, "trades": 14205, "taker_buy_base": 1480054.15, "taker_buy_quote": 345093.047321 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.2263, "high": 0.2271, "low": 0.2112, "close": 0.2128, "volume": 4180911.44, "close_time": 1749772799999, "quote_volume": 921519.669059, "trades": 16186, "taker_buy_base": 2077454.08, "taker_buy_quote": 458007.66098 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.2128, "high": 0.2128, "low": 0.1941, "close": 0.2056, "volume": 6591456.16, "close_time": 1749859199999, "quote_volume": 1318678.953081, "trades": 21426, "taker_buy_base": 3112490.11, "taker_buy_quote": 622646.324295 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.2056, "high": 0.2092, "low": 0.2002, "close": 0.2045, "volume": 1962084.02, "close_time": 1749945599999, "quote_volume": 401302.026763, "trades": 7309, "taker_buy_base": 969996.91, "taker_buy_quote": 198661.858217 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.2045, "high": 0.2061, "low": 0.191, "close": 0.1975, "volume": 7322881.09, "close_time": 1750031999999, "quote_volume": 1446125.850971, "trades": 16923, "taker_buy_base": 4186462.64, "taker_buy_quote": 827098.893095 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.1975, "high": 0.2153, "low": 0.1947, "close": 0.2059, "volume": 6198693.06, "close_time": 1750118399999, "quote_volume": 1287220.648096, "trades": 20481, "taker_buy_base": 2895130.14, "taker_buy_quote": 601888.840124 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.206, "high": 0.2107, "low": 0.1915, "close": 0.1934, "volume": 8216236.6, "close_time": 1750204799999, "quote_volume": 1662048.473521, "trades": 22988, "taker_buy_base": 3750047.08, "taker_buy_quote": 758317.222968 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.1934, "high": 0.1969, "low": 0.1812, "close": 0.1969, "volume": 4898174.6, "close_time": 1750291199999, "quote_volume": 929681.940216, "trades": 16937, "taker_buy_base": 2585473.88, "taker_buy_quote": 491355.480244 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.197, "high": 0.2024, "low": 0.1887, "close": 0.1939, "volume": 3735343.17, "close_time": 1750377599999, "quote_volume": 730503.520337, "trades": 12990, "taker_buy_base": 1637597.81, "taker_buy_quote": 320660.039363 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.1941, "high": 0.2002, "low": 0.183, "close": 0.1853, "volume": 5601546.3, "close_time": 1750463999999, "quote_volume": 1076048.660153, "trades": 16793, "taker_buy_base": 3041390.8, "taker_buy_quote": 585547.116447 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.1854, "high": 0.1925, "low": 0.1763, "close": 0.1812, "volume": 4303768.8, "close_time": 1750550399999, "quote_volume": 792314.898969, "trades": 12568, "taker_buy_base": 2141639.31, "taker_buy_quote": 393551.08014 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.1814, "high": 0.1827, "low": 0.1653, "close": 0.1733, "volume": 5523854.9, "close_time": 1750636799999, "quote_volume": 962168.298979, "trades": 19674, "taker_buy_base": 2626592.14, "taker_buy_quote": 458363.117339 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.1732, "high": 0.1944, "low": 0.1722, "close": 0.1936, "volume": 3978779.79, "close_time": 1750723199999, "quote_volume": 719537.389179, "trades": 11749, "taker_buy_base": 2130039.19, "taker_buy_quote": 386777.212004 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.1937, "high": 0.199, "low": 0.1926, "close": 0.1964, "volume": 2865674.19, "close_time": 1750809599999, "quote_volume": 559526.475606, "trades": 11688, "taker_buy_base": 1353464.3, "taker_buy_quote": 264513.439504 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.1964, "high": 0.1966, "low": 0.1864, "close": 0.1873, "volume": 2417831.89, "close_time": 1750895999999, "quote_volume": 462509.739123, "trades": 11065, "taker_buy_base": 1126155.4, "taker_buy_quote": 215506.502681 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.1872, "high": 0.199, "low": 0.1867, "close": 0.1919, "volume": 6622839.71, "close_time": 1750982399999, "quote_volume": 1274067.714379, "trades": 20540, "taker_buy_base": 3268896.02, "taker_buy_quote": 629718.899957 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.1918, "high": 0.1919, "low": 0.1828, "close": 0.1893, "volume": 4903882.57, "close_time": 1751068799999, "quote_volume": 917527.547574, "trades": 15088, "taker_buy_base": 2575443.76, "taker_buy_quote": 482023.658861 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.1891, "high": 0.1944, "low": 0.1874, "close": 0.1938, "volume": 1804691.55, "close_time": 1751155199999, "quote_volume": 344510.189374, "trades": 6494, "taker_buy_base": 995150.23, "taker_buy_quote": 190347.28186 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.1938, "high": 0.2035, "low": 0.1899, "close": 0.2003, "volume": 3636180.81, "close_time": 1751241599999, "quote_volume": 707153.355192, "trades": 10558, "taker_buy_base": 1724194.75, "taker_buy_quote": 335944.884242 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.2003, "high": 0.2013, "low": 0.1928, "close": 0.195, "volume": 4893037.43, "close_time": 1751327999999, "quote_volume": 963596.715555, "trades": 13653, "taker_buy_base": 2470695.13, "taker_buy_quote": 487341.21316 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.1949, "high": 0.1964, "low": 0.1844, "close": 0.1869, "volume": 4165672.97, "close_time": 1751414399999, "quote_volume": 789238.166453, "trades": 11228, "taker_buy_base": 1932251.65, "taker_buy_quote": 366387.859456 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.1869, "high": 0.204, "low": 0.1852, "close": 0.2006, "volume": 4916979.8, "close_time": 1751500799999, "quote_volume": 968761.999735, "trades": 14145, "taker_buy_base": 2539182.1, "taker_buy_quote": 500266.646358 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.2007, "high": 0.215, "low": 0.1998, "close": 0.2095, "volume": 7703107.6, "close_time": 1751587199999, "quote_volume": 1598396.003785, "trades": 19998, "taker_buy_base": 4260579.22, "taker_buy_quote": 883188.753003 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.2094, "high": 0.2102, "low": 0.1926, "close": 0.1965, "volume": 3330064.54, "close_time": 1751673599999, "quote_volume": 666764.414379, "trades": 11995, "taker_buy_base": 1403644.49, "taker_buy_quote": 281005.579637 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.1965, "high": 0.2014, "low": 0.1932, "close": 0.1998, "volume": 2476644.19, "close_time": 1751759999999, "quote_volume": 489222.252946, "trades": 9042, "taker_buy_base": 982348.47, "taker_buy_quote": 194201.184914 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.1999, "high": 0.2059, "low": 0.1955, "close": 0.2021, "volume": 1554830.25, "close_time": 1751846399999, "quote_volume": 312202.332855, "trades": 5940, "taker_buy_base": 719648.48, "taker_buy_quote": 144902.337332 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.2022, "high": 0.2079, "low": 0.2014, "close": 0.203, "volume": 2064563.9, "close_time": 1751932799999, "quote_volume": 421263.836179, "trades": 7972, "taker_buy_base": 951982.15, "taker_buy_quote": 194417.44974 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.2031, "high": 0.2132, "low": 0.2004, "close": 0.2061, "volume": 3164176.38, "close_time": 1752019199999, "quote_volume": 655044.488104, "trades": 10225, "taker_buy_base": 1795066.21, "taker_buy_quote": 371986.938358 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.2062, "high": 0.2147, "low": 0.2047, "close": 0.2141, "volume": 3857142.28, "close_time": 1752105599999, "quote_volume": 811108.805432, "trades": 11912, "taker_buy_base": 2053671.42, "taker_buy_quote": 432067.544364 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.2141, "high": 0.2347, "low": 0.2111, "close": 0.234, "volume": 4496013.26, "close_time": 1752191999999, "quote_volume": 989934.271381, "trades": 18082, "taker_buy_base": 2422733.55, "taker_buy_quote": 533040.881828 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.2341, "high": 0.259, "low": 0.2308, "close": 0.234, "volume": 10912614.37, "close_time": 1752278399999, "quote_volume": 2676702.073128, "trades": 39726, "taker_buy_base": 5309207.86, "taker_buy_quote": 1300850.625918 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.2341, "high": 0.2379, "low": 0.2241, "close": 0.2306, "volume": 5527061.45, "close_time": 1752364799999, "quote_volume": 1283557.902442, "trades": 30908, "taker_buy_base": 2865645.07, "taker_buy_quote": 666062.022926 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.2306, "high": 0.2407, "low": 0.2268, "close": 0.2314, "volume": 4513399.89, "close_time": 1752451199999, "quote_volume": 1057013.567198, "trades": 24605, "taker_buy_base": 2192022.29, "taker_buy_quote": 514709.382511 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.2314, "high": 0.2423, "low": 0.2277, "close": 0.2345, "volume": 4792054.78, "close_time": 1752537599999, "quote_volume": 1130757.480589, "trades": 24653, "taker_buy_base": 2376967.23, "taker_buy_quote": 560685.875491 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.2345, "high": 0.2549, "low": 0.2255, "close": 0.252, "volume": 7359106.67, "close_time": 1752623999999, "quote_volume": 1781793.709332, "trades": 36793, "taker_buy_base": 3815496.18, "taker_buy_quote": 923434.980155 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.2519, "high": 0.2674, "low": 0.2466, "close": 0.2595, "volume": 7307683.71, "close_time": 1752710399999, "quote_volume": 1869538.403692, "trades": 33222, "taker_buy_base": 3845359.65, "taker_buy_quote": 985956.90727 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.2596, "high": 0.2634, "low": 0.2491, "close": 0.2556, "volume": 5401939.56, "close_time": 1752796799999, "quote_volume": 1390015.570253, "trades": 30394, "taker_buy_base": 2465510.82, "taker_buy_quote": 635041.993915 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.2557, "high": 0.2751, "low": 0.2533, "close": 0.258, "volume": 6140266.27, "close_time": 1752883199999, "quote_volume": 1629384.022277, "trades": 28411, "taker_buy_base": 3057967.61, "taker_buy_quote": 810821.891206 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.2581, "high": 0.2784, "low": 0.2523, "close": 0.2733, "volume": 8244986.69, "close_time": 1752969599999, "quote_volume": 2215521.985061, "trades": 36031, "taker_buy_base": 4174541.8, "taker_buy_quote": 1124154.364417 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.2732, "high": 0.2854, "low": 0.2677, "close": 0.2807, "volume": 5372588.8, "close_time": 1753055999999, "quote_volume": 1496257.242914, "trades": 19931, "taker_buy_base": 2545990.49, "taker_buy_quote": 709633.954722 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.2804, "high": 0.2847, "low": 0.2734, "close": 0.2794, "volume": 5116327.46, "close_time": 1753142399999, "quote_volume": 1431847.940121, "trades": 19251, "taker_buy_base": 2449191.87, "taker_buy_quote": 685904.204813 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.2794, "high": 0.2812, "low": 0.2635, "close": 0.2761, "volume": 6143478.13, "close_time": 1753228799999, "quote_volume": 1664195.667422, "trades": 25626, "taker_buy_base": 3277956.22, "taker_buy_quote": 887869.945142 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.2762, "high": 0.2812, "low": 0.2447, "close": 0.2529, "volume": 5634356.65, "close_time": 1753315199999, "quote_volume": 1501200.891914, "trades": 23447, "taker_buy_base": 2560065.17, "taker_buy_quote": 683152.277778 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.2528, "high": 0.2567, "low": 0.2351, "close": 0.2473, "volume": 4751718.5, "close_time": 1753401599999, "quote_volume": 1175520.020685, "trades": 21781, "taker_buy_base": 2421288.25, "taker_buy_quote": 600498.376918 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.2474, "high": 0.255, "low": 0.2378, "close": 0.2549, "volume": 3930205.82, "close_time": 1753487999999, "quote_volume": 970895.678283, "trades": 18113, "taker_buy_base": 2017504.36, "taker_buy_quote": 498570.829432 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.2549, "high": 0.2562, "low": 0.2507, "close": 0.2512, "volume": 2103219.59, "close_time": 1753574399999, "quote_volume": 532883.465605, "trades": 12333, "taker_buy_base": 1048557.45, "taker_buy_quote": 265706.218446 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.2512, "high": 0.2631, "low": 0.2508, "close": 0.263, "volume": 2120601.94, "close_time": 1753660799999, "quote_volume": 544692.626084, "trades": 13198, "taker_buy_base": 1062992.63, "taker_buy_quote": 273263.86573 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.2628, "high": 0.2664, "low": 0.24, "close": 0.2423, "volume": 5053360.51, "close_time": 1753747199999, "quote_volume": 1287466.417816, "trades": 27970, "taker_buy_base": 2596151.41, "taker_buy_quote": 662714.549031 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.2422, "high": 0.2551, "low": 0.235, "close": 0.2386, "volume": 3936656.56, "close_time": 1753833599999, "quote_volume": 957614.453731, "trades": 17485, "taker_buy_base": 2024044.49, "taker_buy_quote": 492633.166904 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.2389, "high": 0.2394, "low": 0.2254, "close": 0.2357, "volume": 4917333.16, "close_time": 1753919999999, "quote_volume": 1151427.720574, "trades": 17879, "taker_buy_base": 2524970.54, "taker_buy_quote": 591113.693454 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.2359, "high": 0.2385, "low": 0.214, "close": 0.2147, "volume": 3441403.05, "close_time": 1754006399999, "quote_volume": 785144.313604, "trades": 16569, "taker_buy_base": 1761445.3, "taker_buy_quote": 402689.252175 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.2149, "high": 0.2191, "low": 0.2058, "close": 0.2116, "volume": 4369566.69, "close_time": 1754092799999, "quote_volume": 931387.625386, "trades": 29402, "taker_buy_base": 2088562.08, "taker_buy_quote": 445552.268732 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.2116, "high": 0.2146, "low": 0.2015, "close": 0.2059, "volume": 2427206.22, "close_time": 1754179199999, "quote_volume": 504673.176661, "trades": 12355, "taker_buy_base": 1163305.89, "taker_buy_quote": 242266.310068 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.2058, "high": 0.2181, "low": 0.2039, "close": 0.2158, "volume": 2213920.97, "close_time": 1754265599999, "quote_volume": 472729.474706, "trades": 8981, "taker_buy_base": 1153270.5, "taker_buy_quote": 246176.230356 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.216, "high": 0.2261, "low": 0.2155, "close": 0.2254, "volume": 2484424.49, "close_time": 1754351999999, "quote_volume": 547402.420774, "trades": 13940, "taker_buy_base": 1175504.12, "taker_buy_quote": 259032.149033 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.2255, "high": 0.2263, "low": 0.2096, "close": 0.214, "volume": 3574961.16, "close_time": 1754438399999, "quote_volume": 783579.830947, "trades": 14655, "taker_buy_base": 1648928.61, "taker_buy_quote": 361492.399826 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.2138, "high": 0.2233, "low": 0.207, "close": 0.2157, "volume": 3824598.12, "close_time": 1754524799999, "quote_volume": 826482.441784, "trades": 13645, "taker_buy_base": 2033751.58, "taker_buy_quote": 439683.89381 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.2157, "high": 0.2254, "low": 0.2137, "close": 0.2242, "volume": 2975551.96, "close_time": 1754611199999, "quote_volume": 655256.812409, "trades": 12165, "taker_buy_base": 1298923.26, "taker_buy_quote": 285875.466843 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.2242, "high": 0.2302, "low": 0.2188, "close": 0.2283, "volume": 2716909.65, "close_time": 1754697599999, "quote_volume": 607646.675157, "trades": 12158, "taker_buy_base": 1288394.65, "taker_buy_quote": 288563.004979 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.2284, "high": 0.2396, "low": 0.2281, "close": 0.2365, "volume": 1721609.39, "close_time": 1754783999999, "quote_volume": 403977.086715, "trades": 10531, "taker_buy_base": 886250.18, "taker_buy_quote": 207983.770122 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.2364, "high": 0.2403, "low": 0.2277, "close": 0.2346, "volume": 1790482.57, "close_time": 1754870399999, "quote_volume": 417943.861773, "trades": 11382, "taker_buy_base": 874557.03, "taker_buy_quote": 204178.229138 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.2347, "high": 0.2411, "low": 0.2148, "close": 0.2149, "volume": 3017490.43, "close_time": 1754956799999, "quote_volume": 685730.093246, "trades": 14284, "taker_buy_base": 1182023.88, "taker_buy_quote": 269364.954593 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.2149, "high": 0.2326, "low": 0.2145, "close": 0.2283, "volume": 7092259.52, "close_time": 1755043199999, "quote_volume": 1592458.734431, "trades": 30877, "taker_buy_base": 3305921.72, "taker_buy_quote": 739973.11584 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.2284, "high": 0.2397, "low": 0.2259, "close": 0.2394, "volume": 4517083.74, "close_time": 1755129599999, "quote_volume": 1054174.845508, "trades": 23374, "taker_buy_base": 2506660.3, "taker_buy_quote": 585886.914797 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.2391, "high": 0.2411, "low": 0.2112, "close": 0.2155, "volume": 5182824.69, "close_time": 1755215999999, "quote_volume": 1179287.599553, "trades": 37468, "taker_buy_base": 2597810.59, "taker_buy_quote": 593569.613531 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.2154, "high": 0.2196, "low": 0.2005, "close": 0.2037, "volume": 4862047.47, "close_time": 1755302399999, "quote_volume": 1015339.666143, "trades": 22737, "taker_buy_base": 2370182.38, "taker_buy_quote": 494786.163703 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.2035, "high": 0.2202, "low": 0.2029, "close": 0.2177, "volume": 5958692.06, "close_time": 1755388799999, "quote_volume": 1260530.219332, "trades": 24024, "taker_buy_base": 3051842.27, "taker_buy_quote": 645729.286391 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.2177, "high": 0.224, "low": 0.2144, "close": 0.2149, "volume": 4297616.54, "close_time": 1755475199999, "quote_volume": 943362.474293, "trades": 17527, "taker_buy_base": 2190732.94, "taker_buy_quote": 481152.821151 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.2149, "high": 0.216, "low": 0.2029, "close": 0.2065, "volume": 8111202.47, "close_time": 1755561599999, "quote_volume": 1685925.128114, "trades": 29040, "taker_buy_base": 4148163.18, "taker_buy_quote": 861709.135834 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.2066, "high": 0.2106, "low": 0.1979, "close": 0.1983, "volume": 4380085.3, "close_time": 1755647999999, "quote_volume": 891544.808166, "trades": 22346, "taker_buy_base": 2179673.87, "taker_buy_quote": 443825.525451 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.1983, "high": 0.2112, "low": 0.1967, "close": 0.2081, "volume": 3620054.32, "close_time": 1755734399999, "quote_volume": 737389.127715, "trades": 17413, "taker_buy_base": 2006798.56, "taker_buy_quote": 409132.663446 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.2082, "high": 0.2111, "low": 0.1999, "close": 0.2017, "volume": 2863388.53, "close_time": 1755820799999, "quote_volume": 584361.019682, "trades": 12464, "taker_buy_base": 1319557.31, "taker_buy_quote": 269249.979227 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.2017, "high": 0.2266, "low": 0.1966, "close": 0.2253, "volume": 6467764.49, "close_time": 1755907199999, "quote_volume": 1364223.834517, "trades": 27591, "taker_buy_base": 3243333.17, "taker_buy_quote": 683941.115912 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.2254, "high": 0.2265, "low": 0.2178, "close": 0.2227, "volume": 3378312.73, "close_time": 1755993599999, "quote_volume": 748982.395068, "trades": 14561, "taker_buy_base": 1718301.51, "taker_buy_quote": 381217.635823 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.2229, "high": 0.2252, "low": 0.2107, "close": 0.2145, "volume": 4499970.67, "close_time": 1756079999999, "quote_volume": 975710.740972, "trades": 22302, "taker_buy_base": 2155697.29, "taker_buy_quote": 467255.591565 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.2145, "high": 0.2167, "low": 0.1935, "close": 0.1962, "volume": 4110379.3, "close_time": 1756166399999, "quote_volume": 841579.297744, "trades": 22658, "taker_buy_base": 1947197.81, "taker_buy_quote": 399648.48276 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.1961, "high": 0.2067, "low": 0.1945, "close": 0.2051, "volume": 4903717.59, "close_time": 1756252799999, "quote_volume": 982899.576078, "trades": 16641, "taker_buy_base": 2583099.98, "taker_buy_quote": 518625.630591 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.205, "high": 0.2131, "low": 0.203, "close": 0.2107, "volume": 4273140.77, "close_time": 1756339199999, "quote_volume": 889637.255133, "trades": 12656, "taker_buy_base": 2160582.82, "taker_buy_quote": 449831.639819 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.2108, "high": 0.217, "low": 0.2084, "close": 0.2155, "volume": 4045338.49, "close_time": 1756425599999, "quote_volume": 861945.983891, "trades": 13278, "taker_buy_base": 1855961.67, "taker_buy_quote": 395781.880621 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.2156, "high": 0.2156, "low": 0.1975, "close": 0.2036, "volume": 4570205.77, "close_time": 1756511999999, "quote_volume": 936954.163195, "trades": 13945, "taker_buy_base": 2369625.63, "taker_buy_quote": 486193.85099 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.2036, "high": 0.2103, "low": 0.1994, "close": 0.2072, "volume": 3042505.99, "close_time": 1756598399999, "quote_volume": 627546.762009, "trades": 14732, "taker_buy_base": 1647711.54, "taker_buy_quote": 340221.266111 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.2073, "high": 0.212, "low": 0.1993, "close": 0.1993, "volume": 2103915.09, "close_time": 1756684799999, "quote_volume": 433362.232668, "trades": 9941, "taker_buy_base": 848525.89, "taker_buy_quote": 174769.982534 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.1993, "high": 0.2069, "low": 0.1944, "close": 0.1982, "volume": 4425947.59, "close_time": 1756771199999, "quote_volume": 883952.850498, "trades": 15436, "taker_buy_base": 2241941.35, "taker_buy_quote": 448502.002905 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.1984, "high": 0.204, "low": 0.1969, "close": 0.2001, "volume": 2618718.41, "close_time": 1756857599999, "quote_volume": 525210.405215, "trades": 10095, "taker_buy_base": 1247870.79, "taker_buy_quote": 250378.705466 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.2001, "high": 0.2048, "low": 0.1981, "close": 0.2027, "volume": 1929265.17, "close_time": 1756943999999, "quote_volume": 388720.226536, "trades": 11866, "taker_buy_base": 866476.93, "taker_buy_quote": 174625.517606 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.2026, "high": 0.2039, "low": 0.1898, "close": 0.1933, "volume": 3397357.15, "close_time": 1757030399999, "quote_volume": 662024.343816, "trades": 18036, "taker_buy_base": 1443432.35, "taker_buy_quote": 281029.22828 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.1931, "high": 0.2012, "low": 0.1931, "close": 0.198, "volume": 4926936.32, "close_time": 1757116799999, "quote_volume": 969981.311033, "trades": 21535, "taker_buy_base": 2347451.5, "taker_buy_quote": 462547.206907 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.198, "high": 0.2007, "low": 0.1947, "close": 0.1972, "volume": 1873586.8, "close_time": 1757203199999, "quote_volume": 370041.336477, "trades": 8491, "taker_buy_base": 928311.75, "taker_buy_quote": 183560.533738 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.1971, "high": 0.2003, "low": 0.1936, "close": 0.197, "volume": 2970866.68, "close_time": 1757289599999, "quote_volume": 584726.713633, "trades": 18097, "taker_buy_base": 1356007.01, "taker_buy_quote": 266988.520506 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.1971, "high": 0.2078, "low": 0.1955, "close": 0.205, "volume": 5945859.92, "close_time": 1757375999999, "quote_volume": 1210314.744627, "trades": 24356, "taker_buy_base": 3233161.87, "taker_buy_quote": 658049.176063 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.205, "high": 0.2312, "low": 0.2049, "close": 0.23, "volume": 15332659.6, "close_time": 1757462399999, "quote_volume": 3337705.206859, "trades": 52646, "taker_buy_base": 8253021.89, "taker_buy_quote": 1797462.381997 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.2302, "high": 0.2359, "low": 0.2145, "close": 0.2179, "volume": 15100688.69, "close_time": 1757548799999, "quote_volume": 3361851.227223, "trades": 49465, "taker_buy_base": 6857696.34, "taker_buy_quote": 1531828.007484 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.2178, "high": 0.2217, "low": 0.2128, "close": 0.2193, "volume": 5604978.54, "close_time": 1757635199999, "quote_volume": 1220834.381596, "trades": 21138, "taker_buy_base": 2823837.7, "taker_buy_quote": 615428.122556 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.2194, "high": 0.2245, "low": 0.2163, "close": 0.2238, "volume": 3730768.35, "close_time": 1757721599999, "quote_volume": 823810.803998, "trades": 15586, "taker_buy_base": 1712319.27, "taker_buy_quote": 378319.001353 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.2238, "high": 0.2274, "low": 0.2194, "close": 0.2259, "volume": 3442557.2, "close_time": 1757807999999, "quote_volume": 771051.680936, "trades": 14497, "taker_buy_base": 1543809.16, "taker_buy_quote": 345960.588575 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.2258, "high": 0.2258, "low": 0.2108, "close": 0.2133, "volume": 3464484.92, "close_time": 1757894399999, "quote_volume": 751345.148384, "trades": 12797, "taker_buy_base": 1489477.26, "taker_buy_quote": 322814.774563 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.2132, "high": 0.2165, "low": 0.2036, "close": 0.2061, "volume": 3368804.57, "close_time": 1757980799999, "quote_volume": 700531.500675, "trades": 14689, "taker_buy_base": 1761063.6, "taker_buy_quote": 366235.367262 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.2061, "high": 0.2098, "low": 0.2008, "close": 0.208, "volume": 5076262.41, "close_time": 1758067199999, "quote_volume": 1041652.11577, "trades": 19665, "taker_buy_base": 2556763.63, "taker_buy_quote": 525311.352186 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.2081, "high": 0.2119, "low": 0.2017, "close": 0.2107, "volume": 3628578.3, "close_time": 1758153599999, "quote_volume": 750377.190694, "trades": 14932, "taker_buy_base": 1782392.74, "taker_buy_quote": 368697.710509 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.2108, "high": 0.2136, "low": 0.2084, "close": 0.2115, "volume": 3338557.14, "close_time": 1758239999999, "quote_volume": 705786.306494, "trades": 14704, "taker_buy_base": 1578525.2, "taker_buy_quote": 333780.772998 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.2114, "high": 0.2135, "low": 0.1985, "close": 0.2, "volume": 3900599.52, "close_time": 1758326399999, "quote_volume": 797385.146332, "trades": 15393, "taker_buy_base": 1897603.36, "taker_buy_quote": 388582.989157 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1999, "high": 0.204, "low": 0.1977, "close": 0.2008, "volume": 2282288.51, "close_time": 1758412799999, "quote_volume": 459794.457192, "trades": 8371, "taker_buy_base": 1120317.27, "taker_buy_quote": 225804.546419 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.2008, "high": 0.2045, "low": 0.1971, "close": 0.1976, "volume": 3989323.27, "close_time": 1758499199999, "quote_volume": 800471.929729, "trades": 13464, "taker_buy_base": 1917827.23, "taker_buy_quote": 385199.128246 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.1976, "high": 0.1987, "low": 0.1745, "close": 0.1838, "volume": 8261808.45, "close_time": 1758585599999, "quote_volume": 1539100.092203, "trades": 25232, "taker_buy_base": 3832265.94, "taker_buy_quote": 714483.719546 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.1837, "high": 0.189, "low": 0.1788, "close": 0.1846, "volume": 3820621.47, "close_time": 1758671999999, "quote_volume": 706280.68364, "trades": 10575, "taker_buy_base": 1913143.04, "taker_buy_quote": 353897.214697 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.1847, "high": 0.19, "low": 0.1813, "close": 0.1865, "volume": 2730110.95, "close_time": 1758758399999, "quote_volume": 509474.528811, "trades": 9866, "taker_buy_base": 1376504.71, "taker_buy_quote": 257061.520372 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1863, "high": 0.1866, "low": 0.1737, "close": 0.1763, "volume": 5307159.61, "close_time": 1758844799999, "quote_volume": 961296.899484, "trades": 15531, "taker_buy_base": 2479217.46, "taker_buy_quote": 449169.119582 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.1763, "high": 0.1862, "low": 0.1763, "close": 0.184, "volume": 2898566.65, "close_time": 1758931199999, "quote_volume": 524435.914128, "trades": 9231, "taker_buy_base": 1511326.7, "taker_buy_quote": 273793.645598 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.184, "high": 0.1873, "low": 0.1808, "close": 0.1861, "volume": 1892835.15, "close_time": 1759017599999, "quote_volume": 349063.883072, "trades": 7015, "taker_buy_base": 976311.22, "taker_buy_quote": 180059.407919 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.1862, "high": 0.1893, "low": 0.18, "close": 0.1891, "volume": 1723753.57, "close_time": 1759103999999, "quote_volume": 316624.110402, "trades": 8475, "taker_buy_base": 812805.55, "taker_buy_quote": 149122.099919 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1891, "high": 0.193, "low": 0.1833, "close": 0.188, "volume": 3778173.25, "close_time": 1759190399999, "quote_volume": 713440.241465, "trades": 9261, "taker_buy_base": 1965652.64, "taker_buy_quote": 371704.13153 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.1879, "high": 0.1906, "low": 0.1812, "close": 0.1872, "volume": 3749459.33, "close_time": 1759276799999, "quote_volume": 696342.922288, "trades": 10697, "taker_buy_base": 2077777.4, "taker_buy_quote": 386032.10493 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1873, "high": 0.1958, "low": 0.184, "close": 0.1956, "volume": 4123163.56, "close_time": 1759363199999, "quote_volume": 788811.776204, "trades": 11361, "taker_buy_base": 2022644.33, "taker_buy_quote": 386624.714652 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1958, "high": 0.2028, "low": 0.1957, "close": 0.197, "volume": 5259031.22, "close_time": 1759449599999, "quote_volume": 1047115.787468, "trades": 13382, "taker_buy_base": 2498997.13, "taker_buy_quote": 497685.07816 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1971, "high": 0.2019, "low": 0.1941, "close": 0.1988, "volume": 3087193.6, "close_time": 1759535999999, "quote_volume": 609147.601933, "trades": 9136, "taker_buy_base": 1561665.24, "taker_buy_quote": 308278.600636 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.199, "high": 0.1991, "low": 0.1907, "close": 0.1939, "volume": 1535341.25, "close_time": 1759622399999, "quote_volume": 297920.198061, "trades": 6779, "taker_buy_base": 729993.02, "taker_buy_quote": 141573.25514 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.1938, "high": 0.1987, "low": 0.1896, "close": 0.1908, "volume": 2879868.41, "close_time": 1759708799999, "quote_volume": 559248.892934, "trades": 10341, "taker_buy_base": 1548606.11, "taker_buy_quote": 300467.949306 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1909, "high": 0.203, "low": 0.19, "close": 0.1984, "volume": 5006109.12, "close_time": 1759795199999, "quote_volume": 988767.278143, "trades": 11857, "taker_buy_base": 2806049.74, "taker_buy_quote": 555775.206973 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1984, "high": 0.1997, "low": 0.1827, "close": 0.1835, "volume": 5798077.89, "close_time": 1759881599999, "quote_volume": 1091308.334565, "trades": 16086, "taker_buy_base": 2976710.86, "taker_buy_quote": 559680.56373 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1835, "high": 0.1902, "low": 0.1826, "close": 0.1887, "volume": 2202893.04, "close_time": 1759967999999, "quote_volume": 409733.97517, "trades": 10033, "taker_buy_base": 934122.1, "taker_buy_quote": 173646.080538 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1887, "high": 0.1891, "low": 0.1795, "close": 0.1853, "volume": 3348946.58, "close_time": 1760054399999, "quote_volume": 613007.978818, "trades": 12149, "taker_buy_base": 1650640.63, "taker_buy_quote": 302315.560034 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1853, "high": 0.1877, "low": 0.055, "close": 0.1315, "volume": 18301517.44, "close_time": 1760140799999, "quote_volume": 2675306.154729, "trades": 50555, "taker_buy_base": 8431593.67, "taker_buy_quote": 1218251.356468 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1314, "high": 0.1357, "low": 0.1202, "close": 0.1238, "volume": 12615079.46, "close_time": 1760227199999, "quote_volume": 1638616.944183, "trades": 39174, "taker_buy_base": 6396162.07, "taker_buy_quote": 830264.909686 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1237, "high": 0.1419, "low": 0.1192, "close": 0.1391, "volume": 7389791.12, "close_time": 1760313599999, "quote_volume": 966176.475269, "trades": 21980, "taker_buy_base": 3956288.03, "taker_buy_quote": 515424.218752 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1389, "high": 0.1486, "low": 0.1358, "close": 0.1469, "volume": 6475674.92, "close_time": 1760399999999, "quote_volume": 915394.691549, "trades": 20818, "taker_buy_base": 3288357.17, "taker_buy_quote": 464732.931558 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.147, "high": 0.1472, "low": 0.1305, "close": 0.1401, "volume": 11940200.47, "close_time": 1760486399999, "quote_volume": 1655289.688871, "trades": 32104, "taker_buy_base": 6123104.97, "taker_buy_quote": 849539.951366 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1401, "high": 0.1441, "low": 0.13, "close": 0.1328, "volume": 8026331.22, "close_time": 1760572799999, "quote_volume": 1097258.50985, "trades": 16418, "taker_buy_base": 3579208.26, "taker_buy_quote": 489563.561268 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1328, "high": 0.1358, "low": 0.1239, "close": 0.1266, "volume": 6204860.98, "close_time": 1760659199999, "quote_volume": 813006.973219, "trades": 19892, "taker_buy_base": 2662265.91, "taker_buy_quote": 348822.766339 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1265, "high": 0.1286, "low": 0.1167, "close": 0.1228, "volume": 5051598.47, "close_time": 1760745599999, "quote_volume": 614631.829137, "trades": 15403, "taker_buy_base": 2487734.31, "taker_buy_quote": 302613.174224 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1228, "high": 0.1269, "low": 0.1221, "close": 0.1231, "volume": 4127495.64, "close_time": 1760831999999, "quote_volume": 512111.96952, "trades": 8427, "taker_buy_base": 1904002.04, "taker_buy_quote": 236660.094488 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1231, "high": 0.1301, "low": 0.1208, "close": 0.1275, "volume": 2700721.92, "close_time": 1760918399999, "quote_volume": 339844.125567, "trades": 6300, "taker_buy_base": 1439482.47, "taker_buy_quote": 181098.051213 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1276, "high": 0.1346, "low": 0.1258, "close": 0.1287, "volume": 4283112.24, "close_time": 1761004799999, "quote_volume": 560929.704431, "trades": 8227, "taker_buy_base": 2063964.61, "taker_buy_quote": 270210.86239 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1286, "high": 0.1326, "low": 0.1219, "close": 0.1221, "volume": 5002177.36, "close_time": 1761091199999, "quote_volume": 634800.382765, "trades": 9612, "taker_buy_base": 2548825.93, "taker_buy_quote": 323640.107942 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1222, "high": 0.1246, "low": 0.115, "close": 0.1197, "volume": 4745760.21, "close_time": 1761177599999, "quote_volume": 572292.64816, "trades": 10074, "taker_buy_base": 2087344.16, "taker_buy_quote": 251909.492029 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1198, "high": 0.1252, "low": 0.1193, "close": 0.1229, "volume": 3873689.03, "close_time": 1761263999999, "quote_volume": 475400.652107, "trades": 7871, "taker_buy_base": 1568277.2, "taker_buy_quote": 192588.619668 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.123, "high": 0.1251, "low": 0.1201, "close": 0.1242, "volume": 3412811.1, "close_time": 1761350399999, "quote_volume": 417699.93067, "trades": 7086, "taker_buy_base": 1435685.21, "taker_buy_quote": 175662.128706 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1242, "high": 0.1248, "low": 0.1217, "close": 0.1236, "volume": 1726130.86, "close_time": 1761436799999, "quote_volume": 212960.464126, "trades": 3162, "taker_buy_base": 756023.37, "taker_buy_quote": 93386.49289 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1235, "high": 0.1282, "low": 0.1211, "close": 0.127, "volume": 2382838.11, "close_time": 1761523199999, "quote_volume": 298209.890685, "trades": 5023, "taker_buy_base": 1230734.94, "taker_buy_quote": 154467.043672 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.127, "high": 0.1295, "low": 0.1225, "close": 0.1229, "volume": 2537374.58, "close_time": 1761609599999, "quote_volume": 320592.979275, "trades": 6898, "taker_buy_base": 1283158.8, "taker_buy_quote": 162333.706072 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1229, "high": 0.1239, "low": 0.1141, "close": 0.1165, "volume": 4184055.37, "close_time": 1761695999999, "quote_volume": 501066.291244, "trades": 9748, "taker_buy_base": 1924322.78, "taker_buy_quote": 230910.548193 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1165, "high": 0.1191, "low": 0.1121, "close": 0.1143, "volume": 8773120.47, "close_time": 1761782399999, "quote_volume": 1020679.216491, "trades": 13740, "taker_buy_base": 3812265.68, "taker_buy_quote": 444502.05267 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1142, "high": 0.1157, "low": 0.101, "close": 0.1069, "volume": 6674434.62, "close_time": 1761868799999, "quote_volume": 715028.388407, "trades": 10174, "taker_buy_base": 3189118.87, "taker_buy_quote": 341373.599975 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1069, "high": 0.1099, "low": 0.1066, "close": 0.1086, "volume": 3180504.37, "close_time": 1761955199999, "quote_volume": 343910.643894, "trades": 6003, "taker_buy_base": 1743502.58, "taker_buy_quote": 188630.812529 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1086, "high": 0.1154, "low": 0.1081, "close": 0.1128, "volume": 3457551.35, "close_time": 1762041599999, "quote_volume": 387102.430792, "trades": 5278, "taker_buy_base": 1871258.85, "taker_buy_quote": 209667.495807 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1128, "high": 0.1149, "low": 0.1083, "close": 0.1128, "volume": 2978964.61, "close_time": 1762127999999, "quote_volume": 333409.082547, "trades": 4242, "taker_buy_base": 1347846.28, "taker_buy_quote": 150878.219137 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1126, "high": 0.1129, "low": 0.0932, "close": 0.0955, "volume": 9724663.95, "close_time": 1762214399999, "quote_volume": 971777.048484, "trades": 14051, "taker_buy_base": 4254966.17, "taker_buy_quote": 425395.831173 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0955, "high": 0.0983, "low": 0.0875, "close": 0.0932, "volume": 9110187.64, "close_time": 1762300799999, "quote_volume": 853508.349098, "trades": 13276, "taker_buy_base": 4434824.49, "taker_buy_quote": 416551.749959 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0932, "high": 0.0986, "low": 0.0881, "close": 0.0977, "volume": 4161847.79, "close_time": 1762387199999, "quote_volume": 393045.280518, "trades": 7768, "taker_buy_base": 2170647.96, "taker_buy_quote": 205211.981724 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0976, "high": 0.1002, "low": 0.0946, "close": 0.0985, "volume": 5394955.65, "close_time": 1762473599999, "quote_volume": 527100.239059, "trades": 11433, "taker_buy_base": 2625837.77, "taker_buy_quote": 256639.423317 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0986, "high": 0.275, "low": 0.0984, "close": 0.2039, "volume": 183213285.4, "close_time": 1762559999999, "quote_volume": 35147553.359408, "trades": 413360, "taker_buy_base": 92114350.2, "taker_buy_quote": 17636977.758512 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.204, "high": 0.305, "low": 0.1687, "close": 0.226, "volume": 296280849.47, "close_time": 1762646399999, "quote_volume": 69691418.344017, "trades": 509330, "taker_buy_base": 148567778.32, "taker_buy_quote": 35016190.548497 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2259, "high": 0.2443, "low": 0.1775, "close": 0.1923, "volume": 70169665.81, "close_time": 1762732799999, "quote_volume": 14167628.834728, "trades": 118481, "taker_buy_base": 33400649.87, "taker_buy_quote": 6741128.754359 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.192, "high": 0.192, "low": 0.1682, "close": 0.1689, "volume": 27268575.72, "close_time": 1762819199999, "quote_volume": 4865487.39428, "trades": 45990, "taker_buy_base": 13687668.22, "taker_buy_quote": 2442164.518064 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1691, "high": 0.2326, "low": 0.1662, "close": 0.1817, "volume": 75809949.2, "close_time": 1762905599999, "quote_volume": 15235945.560702, "trades": 139184, "taker_buy_base": 38254993.74, "taker_buy_quote": 7682531.90602 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1817, "high": 0.197, "low": 0.1726, "close": 0.1802, "volume": 24566300.43, "close_time": 1762991999999, "quote_volume": 4528683.317579, "trades": 48249, "taker_buy_base": 12383577.13, "taker_buy_quote": 2287995.798635 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1799, "high": 0.1864, "low": 0.1595, "close": 0.169, "volume": 15745214.01, "close_time": 1763078399999, "quote_volume": 2727359.837765, "trades": 29553, "taker_buy_base": 7847689.27, "taker_buy_quote": 1360667.359217 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1688, "high": 0.1695, "low": 0.1515, "close": 0.1545, "volume": 14575513.11, "close_time": 1763164799999, "quote_volume": 2315090.559577, "trades": 30839, "taker_buy_base": 7760957.73, "taker_buy_quote": 1233438.96142 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1544, "high": 0.1665, "low": 0.1519, "close": 0.1537, "volume": 11522564.47, "close_time": 1763251199999, "quote_volume": 1838895.171776, "trades": 21694, "taker_buy_base": 5432301.98, "taker_buy_quote": 865618.073387 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1539, "high": 0.1561, "low": 0.1412, "close": 0.1461, "volume": 9271627.72, "close_time": 1763337599999, "quote_volume": 1382876.392086, "trades": 16171, "taker_buy_base": 4478266.74, "taker_buy_quote": 669029.474316 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1459, "high": 0.1491, "low": 0.136, "close": 0.1386, "volume": 5731315.75, "close_time": 1763423999999, "quote_volume": 824510.644062, "trades": 13978, "taker_buy_base": 2670054.24, "taker_buy_quote": 385347.847878 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1386, "high": 0.1431, "low": 0.1355, "close": 0.1388, "volume": 9679121.67, "close_time": 1763510399999, "quote_volume": 1351015.972436, "trades": 24537, "taker_buy_base": 4848619.31, "taker_buy_quote": 677137.106688 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1389, "high": 0.1653, "low": 0.127, "close": 0.1319, "volume": 32777284.7, "close_time": 1763596799999, "quote_volume": 4673830.193518, "trades": 47533, "taker_buy_base": 16830899.73, "taker_buy_quote": 2410225.93951 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1318, "high": 0.133, "low": 0.1194, "close": 0.1206, "volume": 9553960.8, "close_time": 1763683199999, "quote_volume": 1205431.076942, "trades": 17814, "taker_buy_base": 4620967.64, "taker_buy_quote": 582892.070931 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1206, "high": 0.124, "low": 0.1105, "close": 0.115, "volume": 10146354.46, "close_time": 1763769599999, "quote_volume": 1176747.942348, "trades": 21760, "taker_buy_base": 5067936.07, "taker_buy_quote": 587863.443803 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1149, "high": 0.1163, "low": 0.1109, "close": 0.1134, "volume": 4920671.14, "close_time": 1763855999999, "quote_volume": 556593.009454, "trades": 11457, "taker_buy_base": 2040502.3, "taker_buy_quote": 230790.108602 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1133, "high": 0.1248, "low": 0.1127, "close": 0.1154, "volume": 11868242.0, "close_time": 1763942399999, "quote_volume": 1401326.619326, "trades": 20091, "taker_buy_base": 6010224.5, "taker_buy_quote": 709925.407431 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1154, "high": 0.1272, "low": 0.1141, "close": 0.1191, "volume": 22299680.38, "close_time": 1764028799999, "quote_volume": 2686669.460965, "trades": 24292, "taker_buy_base": 10981451.71, "taker_buy_quote": 1325512.205279 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.119, "high": 0.1205, "low": 0.1142, "close": 0.1192, "volume": 6318197.49, "close_time": 1764115199999, "quote_volume": 742934.702466, "trades": 9055, "taker_buy_base": 2843992.34, "taker_buy_quote": 334712.024214 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1191, "high": 0.1224, "low": 0.1156, "close": 0.1207, "volume": 7979947.91, "close_time": 1764201599999, "quote_volume": 953314.110041, "trades": 12723, "taker_buy_base": 3595374.98, "taker_buy_quote": 429560.539146 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1206, "high": 0.1245, "low": 0.1181, "close": 0.1191, "volume": 6849371.34, "close_time": 1764287999999, "quote_volume": 824039.926017, "trades": 8879, "taker_buy_base": 3843180.32, "taker_buy_quote": 463051.233098 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1191, "high": 0.1213, "low": 0.1151, "close": 0.1171, "volume": 5279824.58, "close_time": 1764374399999, "quote_volume": 625447.323883, "trades": 11358, "taker_buy_base": 2871615.76, "taker_buy_quote": 340079.49782 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.117, "high": 0.1194, "low": 0.113, "close": 0.1142, "volume": 4211271.78, "close_time": 1764460799999, "quote_volume": 490252.558134, "trades": 6172, "taker_buy_base": 1799205.07, "taker_buy_quote": 209979.564045 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1143, "high": 0.1157, "low": 0.1119, "close": 0.1121, "volume": 2118496.52, "close_time": 1764547199999, "quote_volume": 242347.289621, "trades": 4252, "taker_buy_base": 989007.92, "taker_buy_quote": 113141.927619 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1121, "high": 0.1123, "low": 0.1027, "close": 0.1065, "volume": 7072961.35, "close_time": 1764633599999, "quote_volume": 747884.310086, "trades": 10785, "taker_buy_base": 3505843.08, "taker_buy_quote": 370646.183157 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1065, "high": 0.1154, "low": 0.1043, "close": 0.111, "volume": 5106823.6, "close_time": 1764719999999, "quote_volume": 562845.963015, "trades": 10135, "taker_buy_base": 2503816.15, "taker_buy_quote": 274661.450203 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1111, "high": 0.1152, "low": 0.1098, "close": 0.1139, "volume": 3875910.99, "close_time": 1764806399999, "quote_volume": 436943.22005, "trades": 8604, "taker_buy_base": 2124116.58, "taker_buy_quote": 239563.92145 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1141, "high": 0.1199, "low": 0.1111, "close": 0.1123, "volume": 9578693.48, "close_time": 1764892799999, "quote_volume": 1111673.102001, "trades": 17107, "taker_buy_base": 4741468.48, "taker_buy_quote": 551619.316253 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1122, "high": 0.1397, "low": 0.1122, "close": 0.1282, "volume": 41342162.98, "close_time": 1764979199999, "quote_volume": 5137633.175028, "trades": 51163, "taker_buy_base": 19789832.19, "taker_buy_quote": 2455938.519776 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.128, "high": 0.1349, "low": 0.112, "close": 0.1141, "volume": 24680964.34, "close_time": 1765065599999, "quote_volume": 2971192.902009, "trades": 35333, "taker_buy_base": 11895773.64, "taker_buy_quote": 1429970.817867 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1142, "high": 0.1147, "low": 0.1059, "close": 0.1073, "volume": 8194108.51, "close_time": 1765151999999, "quote_volume": 903708.828225, "trades": 11662, "taker_buy_base": 4167528.86, "taker_buy_quote": 459761.799692 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1073, "high": 0.1161, "low": 0.1055, "close": 0.1123, "volume": 10729827.7, "close_time": 1765238399999, "quote_volume": 1203112.867583, "trades": 15083, "taker_buy_base": 5504587.89, "taker_buy_quote": 617087.464023 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1121, "high": 0.1237, "low": 0.1097, "close": 0.1181, "volume": 28953905.27, "close_time": 1765324799999, "quote_volume": 3413924.747795, "trades": 24725, "taker_buy_base": 15526525.07, "taker_buy_quote": 1830702.508637 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1181, "high": 0.1249, "low": 0.1151, "close": 0.1162, "volume": 14504090.3, "close_time": 1765411199999, "quote_volume": 1742517.539111, "trades": 17936, "taker_buy_base": 6995032.5, "taker_buy_quote": 841390.670139 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1161, "high": 0.1188, "low": 0.1109, "close": 0.1167, "volume": 9315910.82, "close_time": 1765497599999, "quote_volume": 1066046.985274, "trades": 13199, "taker_buy_base": 4762219.35, "taker_buy_quote": 545675.187304 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1167, "high": 0.1192, "low": 0.1086, "close": 0.1123, "volume": 7288146.41, "close_time": 1765583999999, "quote_volume": 826969.080522, "trades": 10998, "taker_buy_base": 3565955.61, "taker_buy_quote": 403769.228574 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1123, "high": 0.1181, "low": 0.1117, "close": 0.1164, "volume": 7131943.86, "close_time": 1765670399999, "quote_volume": 822224.199965, "trades": 7758, "taker_buy_base": 3765713.3, "taker_buy_quote": 434278.827272 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1164, "high": 0.1184, "low": 0.1087, "close": 0.1103, "volume": 6670065.59, "close_time": 1765756799999, "quote_volume": 762555.437172, "trades": 7774, "taker_buy_base": 3336683.19, "taker_buy_quote": 381967.533199 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1102, "high": 0.1217, "low": 0.1085, "close": 0.1112, "volume": 28447963.24, "close_time": 1765843199999, "quote_volume": 3314756.522656, "trades": 31467, "taker_buy_base": 14711285.06, "taker_buy_quote": 1717337.951286 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1112, "high": 0.1146, "low": 0.1095, "close": 0.1138, "volume": 10533820.59, "close_time": 1765929599999, "quote_volume": 1185177.369022, "trades": 15958, "taker_buy_base": 5600681.92, "taker_buy_quote": 630421.129391 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1137, "high": 0.114, "low": 0.1004, "close": 0.102, "volume": 15855340.65, "close_time": 1766015999999, "quote_volume": 1697219.878832, "trades": 21426, "taker_buy_base": 6557898.49, "taker_buy_quote": 701629.244786 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.102, "high": 0.106, "low": 0.0965, "close": 0.0998, "volume": 10134893.06, "close_time": 1766102399999, "quote_volume": 1023355.387427, "trades": 15664, "taker_buy_base": 4980493.08, "taker_buy_quote": 503467.787417 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0998, "high": 0.1054, "low": 0.0979, "close": 0.1044, "volume": 5285568.14, "close_time": 1766188799999, "quote_volume": 540874.297364, "trades": 8664, "taker_buy_base": 2497013.33, "taker_buy_quote": 255484.64957 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1044, "high": 0.1096, "low": 0.1037, "close": 0.108, "volume": 3046004.93, "close_time": 1766275199999, "quote_volume": 323129.071454, "trades": 5472, "taker_buy_base": 1488900.32, "taker_buy_quote": 157455.465759 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1079, "high": 0.108, "low": 0.0994, "close": 0.1011, "volume": 5486414.76, "close_time": 1766361599999, "quote_volume": 566509.958948, "trades": 9166, "taker_buy_base": 2444866.4, "taker_buy_quote": 252675.060103 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1012, "high": 0.1033, "low": 0.0976, "close": 0.1005, "volume": 4202276.57, "close_time": 1766447999999, "quote_volume": 424148.96258, "trades": 7580, "taker_buy_base": 1854403.7, "taker_buy_quote": 187062.053666 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1004, "high": 0.1011, "low": 0.0973, "close": 0.1002, "volume": 3659382.49, "close_time": 1766534399999, "quote_volume": 362650.562697, "trades": 6098, "taker_buy_base": 1673166.87, "taker_buy_quote": 165831.292661 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1002, "high": 0.1006, "low": 0.0968, "close": 0.0998, "volume": 2782261.93, "close_time": 1766620799999, "quote_volume": 274421.455558, "trades": 5578, "taker_buy_base": 1443677.36, "taker_buy_quote": 142411.618122 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0998, "high": 0.1026, "low": 0.0978, "close": 0.0986, "volume": 3236700.14, "close_time": 1766707199999, "quote_volume": 324735.600226, "trades": 4532, "taker_buy_base": 1599293.45, "taker_buy_quote": 160359.721868 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0985, "high": 0.1024, "low": 0.0984, "close": 0.1005, "volume": 2552830.08, "close_time": 1766793599999, "quote_volume": 256084.764462, "trades": 4147, "taker_buy_base": 1326173.85, "taker_buy_quote": 133241.944966 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1006, "high": 0.1084, "low": 0.0989, "close": 0.1069, "volume": 7917490.51, "close_time": 1766879999999, "quote_volume": 821722.604425, "trades": 10864, "taker_buy_base": 4464315.92, "taker_buy_quote": 463443.32019 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.107, "high": 0.1096, "low": 0.1033, "close": 0.1044, "volume": 4682534.71, "close_time": 1766966399999, "quote_volume": 497868.424142, "trades": 7640, "taker_buy_base": 2380942.59, "taker_buy_quote": 254068.4634 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1044, "high": 0.1063, "low": 0.101, "close": 0.1014, "volume": 4460760.08, "close_time": 1767052799999, "quote_volume": 461799.871789, "trades": 7045, "taker_buy_base": 1882864.03, "taker_buy_quote": 194948.473824 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1015, "high": 0.1037, "low": 0.0988, "close": 0.1009, "volume": 3004994.7, "close_time": 1767139199999, "quote_volume": 305324.337179, "trades": 6382, "taker_buy_base": 1521367.27, "taker_buy_quote": 154829.619678 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1009, "high": 0.1015, "low": 0.0972, "close": 0.099, "volume": 3082188.17, "close_time": 1767225599999, "quote_volume": 306227.01923, "trades": 5305, "taker_buy_base": 1288394.94, "taker_buy_quote": 128158.032224 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0991, "high": 0.1059, "low": 0.0981, "close": 0.1057, "volume": 3386948.86, "close_time": 1767311999999, "quote_volume": 347818.852812, "trades": 5309, "taker_buy_base": 1848824.07, "taker_buy_quote": 190276.076174 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1058, "high": 0.1076, "low": 0.1034, "close": 0.1069, "volume": 4453932.31, "close_time": 1767398399999, "quote_volume": 470010.820177, "trades": 7531, "taker_buy_base": 2142484.78, "taker_buy_quote": 226216.425667 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1069, "high": 0.1107, "low": 0.1044, "close": 0.109, "volume": 4877551.75, "close_time": 1767484799999, "quote_volume": 525176.282016, "trades": 6947, "taker_buy_base": 2659927.95, "taker_buy_quote": 287068.5304 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1091, "high": 0.1122, "low": 0.1084, "close": 0.1103, "volume": 4653935.91, "close_time": 1767571199999, "quote_volume": 512843.438767, "trades": 6397, "taker_buy_base": 2060100.33, "taker_buy_quote": 227225.62222 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1102, "high": 0.1178, "low": 0.1073, "close": 0.1149, "volume": 9492132.7, "close_time": 1767657599999, "quote_volume": 1067834.377652, "trades": 10927, "taker_buy_base": 4733857.07, "taker_buy_quote": 533173.627909 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1148, "high": 0.1194, "low": 0.1103, "close": 0.1171, "volume": 7080179.61, "close_time": 1767743999999, "quote_volume": 817717.4985, "trades": 11006, "taker_buy_base": 3625271.23, "taker_buy_quote": 418810.700655 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1171, "high": 0.1173, "low": 0.1103, "close": 0.1113, "volume": 4123099.75, "close_time": 1767830399999, "quote_volume": 467439.835084, "trades": 8809, "taker_buy_base": 1824315.22, "taker_buy_quote": 207113.228917 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1112, "high": 0.1134, "low": 0.1051, "close": 0.1096, "volume": 4948978.86, "close_time": 1767916799999, "quote_volume": 541857.689311, "trades": 8987, "taker_buy_base": 2380056.67, "taker_buy_quote": 260897.379375 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1097, "high": 0.1115, "low": 0.1066, "close": 0.1095, "volume": 3289448.31, "close_time": 1768003199999, "quote_volume": 358557.390198, "trades": 7309, "taker_buy_base": 1587386.57, "taker_buy_quote": 173219.681324 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1093, "high": 0.1105, "low": 0.1071, "close": 0.1078, "volume": 1631233.11, "close_time": 1768089599999, "quote_volume": 177634.95489, "trades": 4204, "taker_buy_base": 739171.61, "taker_buy_quote": 80569.467498 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1078, "high": 0.1096, "low": 0.1043, "close": 0.1062, "volume": 1781720.83, "close_time": 1768175999999, "quote_volume": 192289.75195, "trades": 3963, "taker_buy_base": 937991.22, "taker_buy_quote": 101393.282756 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1062, "high": 0.1084, "low": 0.1028, "close": 0.1048, "volume": 4374563.41, "close_time": 1768262399999, "quote_volume": 460095.65781, "trades": 9426, "taker_buy_base": 2289762.81, "taker_buy_quote": 240676.526727 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1048, "high": 0.1148, "low": 0.1043, "close": 0.1132, "volume": 8845709.07, "close_time": 1768348799999, "quote_volume": 983995.321573, "trades": 14468, "taker_buy_base": 4777946.46, "taker_buy_quote": 531214.872109 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1133, "high": 0.1156, "low": 0.1104, "close": 0.1115, "volume": 6484556.81, "close_time": 1768435199999, "quote_volume": 735291.945938, "trades": 14138, "taker_buy_base": 3187663.45, "taker_buy_quote": 361494.979136 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1116, "high": 0.1151, "low": 0.1047, "close": 0.1081, "volume": 8093619.09, "close_time": 1768521599999, "quote_volume": 890250.94298, "trades": 15612, "taker_buy_base": 3751566.5, "taker_buy_quote": 414089.746971 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.108, "high": 0.1109, "low": 0.1062, "close": 0.1103, "volume": 4218299.0, "close_time": 1768607999999, "quote_volume": 458553.946854, "trades": 10409, "taker_buy_base": 2128122.01, "taker_buy_quote": 231396.976499 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1104, "high": 0.1303, "low": 0.1098, "close": 0.1181, "volume": 19034785.98, "close_time": 1768694399999, "quote_volume": 2270552.001061, "trades": 28871, "taker_buy_base": 10503302.69, "taker_buy_quote": 1254772.384517 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.118, "high": 0.129, "low": 0.1143, "close": 0.1163, "volume": 12375031.61, "close_time": 1768780799999, "quote_volume": 1485087.679304, "trades": 20337, "taker_buy_base": 5875806.56, "taker_buy_quote": 705719.347222 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1163, "high": 0.1163, "low": 0.103, "close": 0.1107, "volume": 9591697.78, "close_time": 1768867199999, "quote_volume": 1061487.218984, "trades": 26651, "taker_buy_base": 5138337.4, "taker_buy_quote": 568987.287035 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1108, "high": 0.1119, "low": 0.0995, "close": 0.1009, "volume": 6964926.92, "close_time": 1768953599999, "quote_volume": 729864.845613, "trades": 14701, "taker_buy_base": 3077194.37, "taker_buy_quote": 322942.773168 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1009, "high": 0.107, "low": 0.0993, "close": 0.1046, "volume": 6555991.66, "close_time": 1769039999999, "quote_volume": 676072.957028, "trades": 11790, "taker_buy_base": 3469054.81, "taker_buy_quote": 357871.990038 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1047, "high": 0.1074, "low": 0.1008, "close": 0.1023, "volume": 3881334.93, "close_time": 1769126399999, "quote_volume": 403995.224834, "trades": 7414, "taker_buy_base": 1859262.9, "taker_buy_quote": 193557.752767 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1024, "high": 0.1047, "low": 0.1002, "close": 0.1009, "volume": 3619198.39, "close_time": 1769212799999, "quote_volume": 370860.818822, "trades": 5757, "taker_buy_base": 1736355.46, "taker_buy_quote": 177890.305493 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.101, "high": 0.1045, "low": 0.0998, "close": 0.1003, "volume": 2736548.25, "close_time": 1769299199999, "quote_volume": 278218.282659, "trades": 3991, "taker_buy_base": 1437020.69, "taker_buy_quote": 146520.941835 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1004, "high": 0.1025, "low": 0.0929, "close": 0.0948, "volume": 5551527.99, "close_time": 1769385599999, "quote_volume": 542624.85574, "trades": 9973, "taker_buy_base": 2755470.64, "taker_buy_quote": 269421.942313 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0948, "high": 0.1023, "low": 0.0946, "close": 0.1002, "volume": 4926823.43, "close_time": 1769471999999, "quote_volume": 489265.279331, "trades": 9248, "taker_buy_base": 2635370.1, "taker_buy_quote": 261619.063793 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1001, "high": 0.1006, "low": 0.0973, "close": 0.1002, "volume": 2619267.36, "close_time": 1769558399999, "quote_volume": 259672.094591, "trades": 5068, "taker_buy_base": 1241783.26, "taker_buy_quote": 123105.797794 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1002, "high": 0.1006, "low": 0.0966, "close": 0.0974, "volume": 3919578.28, "close_time": 1769644799999, "quote_volume": 386120.634458, "trades": 6696, "taker_buy_base": 1877852.84, "taker_buy_quote": 185121.833445 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0975, "high": 0.0977, "low": 0.0911, "close": 0.092, "volume": 8207425.83, "close_time": 1769731199999, "quote_volume": 761663.21479, "trades": 9988, "taker_buy_base": 2930518.19, "taker_buy_quote": 272589.623317 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0921, "high": 0.0923, "low": 0.0878, "close": 0.0904, "volume": 6064767.94, "close_time": 1769817599999, "quote_volume": 544453.603237, "trades": 10776, "taker_buy_base": 2805368.26, "taker_buy_quote": 251866.007347 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0905, "high": 0.0906, "low": 0.0738, "close": 0.0826, "volume": 8301516.79, "close_time": 1769903999999, "quote_volume": 677639.872465, "trades": 11183, "taker_buy_base": 4119518.9, "taker_buy_quote": 333832.414949 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0827, "high": 0.0851, "low": 0.0791, "close": 0.0811, "volume": 6143775.12, "close_time": 1769990399999, "quote_volume": 509619.094774, "trades": 11224, "taker_buy_base": 2910879.88, "taker_buy_quote": 241398.418383 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0812, "high": 0.0838, "low": 0.078, "close": 0.0816, "volume": 8661511.68, "close_time": 1770076799999, "quote_volume": 706488.09796, "trades": 12545, "taker_buy_base": 3680514.52, "taker_buy_quote": 300181.517054 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0817, "high": 0.0839, "low": 0.0775, "close": 0.0807, "volume": 6852007.48, "close_time": 1770163199999, "quote_volume": 554499.870668, "trades": 10774, "taker_buy_base": 3267092.16, "taker_buy_quote": 265161.612716 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0807, "high": 0.0818, "low": 0.0772, "close": 0.0785, "volume": 5846206.14, "close_time": 1770249599999, "quote_volume": 464543.53856, "trades": 10943, "taker_buy_base": 2680477.58, "taker_buy_quote": 213264.675504 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0785, "high": 0.0796, "low": 0.0655, "close": 0.0673, "volume": 10540950.9, "close_time": 1770335999999, "quote_volume": 752877.511687, "trades": 16709, "taker_buy_base": 4959950.12, "taker_buy_quote": 353449.664373 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0674, "high": 0.076, "low": 0.0604, "close": 0.0742, "volume": 10849499.74, "close_time": 1770422399999, "quote_volume": 750937.50753, "trades": 17233, "taker_buy_base": 5412348.42, "taker_buy_quote": 375857.396351 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0742, "high": 0.0752, "low": 0.0709, "close": 0.0743, "volume": 3807250.26, "close_time": 1770508799999, "quote_volume": 278858.422242, "trades": 6946, "taker_buy_base": 2001808.08, "taker_buy_quote": 146569.786532 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0744, "high": 0.0974, "low": 0.0716, "close": 0.0779, "volume": 33918373.04, "close_time": 1770595199999, "quote_volume": 2714096.272718, "trades": 37697, "taker_buy_base": 17647692.08, "taker_buy_quote": 1409359.365325 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0778, "high": 0.0789, "low": 0.0721, "close": 0.0749, "volume": 12304829.32, "close_time": 1770681599999, "quote_volume": 931400.244695, "trades": 13916, "taker_buy_base": 6521632.53, "taker_buy_quote": 493492.941075 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.075, "high": 0.0755, "low": 0.0707, "close": 0.0714, "volume": 4904831.54, "close_time": 1770767999999, "quote_volume": 355884.630887, "trades": 5786, "taker_buy_base": 2263943.09, "taker_buy_quote": 164451.026841 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0714, "high": 0.0716, "low": 0.0672, "close": 0.07, "volume": 6078804.64, "close_time": 1770854399999, "quote_volume": 422245.607318, "trades": 7704, "taker_buy_base": 3078869.93, "taker_buy_quote": 214295.371452 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.07, "high": 0.0732, "low": 0.0684, "close": 0.0702, "volume": 4257138.65, "close_time": 1770940799999, "quote_volume": 300584.575737, "trades": 7273, "taker_buy_base": 2027916.83, "taker_buy_quote": 143252.188833 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0703, "high": 0.0724, "low": 0.0681, "close": 0.0718, "volume": 4828840.68, "close_time": 1771027199999, "quote_volume": 338538.906718, "trades": 5984, "taker_buy_base": 2260399.9, "taker_buy_quote": 158736.298527 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0718, "high": 0.0744, "low": 0.0704, "close": 0.0727, "volume": 5327453.89, "close_time": 1771113599999, "quote_volume": 385209.414109, "trades": 4740, "taker_buy_base": 2134454.01, "taker_buy_quote": 154191.584562 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0727, "high": 0.0743, "low": 0.0685, "close": 0.0697, "volume": 6194766.81, "close_time": 1771199999999, "quote_volume": 442364.851654, "trades": 7037, "taker_buy_base": 3024017.8, "taker_buy_quote": 216318.950964 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0698, "high": 0.0713, "low": 0.0686, "close": 0.0707, "volume": 5387622.27, "close_time": 1771286399999, "quote_volume": 376293.437235, "trades": 6243, "taker_buy_base": 2887745.42, "taker_buy_quote": 201656.436672 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0708, "high": 0.071, "low": 0.0682, "close": 0.0685, "volume": 3749479.33, "close_time": 1771372799999, "quote_volume": 260389.408404, "trades": 4730, "taker_buy_base": 1882880.29, "taker_buy_quote": 130858.580705 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0685, "high": 0.0697, "low": 0.0657, "close": 0.0663, "volume": 4545921.35, "close_time": 1771459199999, "quote_volume": 307328.66917, "trades": 5698, "taker_buy_base": 2094832.43, "taker_buy_quote": 141799.740033 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0664, "high": 0.0679, "low": 0.0644, "close": 0.0663, "volume": 3405853.47, "close_time": 1771545599999, "quote_volume": 224578.740125, "trades": 4660, "taker_buy_base": 1639190.17, "taker_buy_quote": 108272.204026 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0663, "high": 0.0687, "low": 0.0645, "close": 0.068, "volume": 6103528.85, "close_time": 1771631999999, "quote_volume": 409696.848879, "trades": 6337, "taker_buy_base": 3159599.21, "taker_buy_quote": 212025.254578 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0678, "high": 0.069, "low": 0.0658, "close": 0.0658, "volume": 2959424.18, "close_time": 1771718399999, "quote_volume": 200530.487079, "trades": 3226, "taker_buy_base": 1412005.3, "taker_buy_quote": 95704.741958 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0658, "high": 0.066, "low": 0.0614, "close": 0.0621, "volume": 3161577.34, "close_time": 1771804799999, "quote_volume": 202433.907107, "trades": 3463, "taker_buy_base": 1368663.22, "taker_buy_quote": 87459.893148 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.062, "high": 0.0658, "low": 0.0593, "close": 0.062, "volume": 8081684.18, "close_time": 1771891199999, "quote_volume": 507556.883051, "trades": 8723, "taker_buy_base": 4809875.09, "taker_buy_quote": 302590.587283 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0622, "high": 0.0639, "low": 0.0607, "close": 0.0622, "volume": 5415990.7, "close_time": 1771977599999, "quote_volume": 336606.641803, "trades": 5568, "taker_buy_base": 2642698.81, "taker_buy_quote": 164237.046055 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0623, "high": 0.0671, "low": 0.0622, "close": 0.0654, "volume": 4586759.55, "close_time": 1772063999999, "quote_volume": 296532.955022, "trades": 5197, "taker_buy_base": 2496785.25, "taker_buy_quote": 161578.646943 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0655, "high": 0.066, "low": 0.0618, "close": 0.0631, "volume": 3959559.46, "close_time": 1772150399999, "quote_volume": 253339.052597, "trades": 5921, "taker_buy_base": 1913866.11, "taker_buy_quote": 122496.099981 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0632, "high": 0.0643, "low": 0.0607, "close": 0.0616, "volume": 4879186.28, "close_time": 1772236799999, "quote_volume": 306737.313525, "trades": 7577, "taker_buy_base": 2682691.79, "taker_buy_quote": 168594.743741 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0616, "high": 0.0625, "low": 0.0573, "close": 0.0622, "volume": 5209968.4, "close_time": 1772323199999, "quote_volume": 310303.124842, "trades": 7958, "taker_buy_base": 2918396.8, "taker_buy_quote": 173985.229303 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0621, "high": 0.0637, "low": 0.0581, "close": 0.0597, "volume": 5812511.85, "close_time": 1772409599999, "quote_volume": 351996.049873, "trades": 8946, "taker_buy_base": 3024352.17, "taker_buy_quote": 182971.899777 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0597, "high": 0.0623, "low": 0.0587, "close": 0.0601, "volume": 6910990.53, "close_time": 1772495999999, "quote_volume": 418492.632793, "trades": 12069, "taker_buy_base": 3726859.6, "taker_buy_quote": 225828.335083 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0602, "high": 0.061, "low": 0.0586, "close": 0.0596, "volume": 7142284.74, "close_time": 1772582399999, "quote_volume": 426270.179376, "trades": 12815, "taker_buy_base": 4089218.21, "taker_buy_quote": 244077.017828 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0596, "high": 0.0622, "low": 0.0578, "close": 0.0602, "volume": 7229133.84, "close_time": 1772668799999, "quote_volume": 434019.93495, "trades": 11029, "taker_buy_base": 3972643.87, "taker_buy_quote": 238624.79136 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0602, "high": 0.061, "low": 0.0584, "close": 0.0596, "volume": 4349816.35, "close_time": 1772755199999, "quote_volume": 259477.336581, "trades": 8571, "taker_buy_base": 2309900.25, "taker_buy_quote": 137881.928228 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0596, "high": 0.0615, "low": 0.0561, "close": 0.0567, "volume": 4959496.82, "close_time": 1772841599999, "quote_volume": 291673.858003, "trades": 8905, "taker_buy_base": 2434768.11, "taker_buy_quote": 142875.438534 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0567, "high": 0.058, "low": 0.0556, "close": 0.0559, "volume": 2903645.83, "close_time": 1772927999999, "quote_volume": 165195.37355, "trades": 5512, "taker_buy_base": 1749101.56, "taker_buy_quote": 99608.894957 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0559, "high": 0.0561, "low": 0.0541, "close": 0.0557, "volume": 4222608.55, "close_time": 1773014399999, "quote_volume": 232315.661687, "trades": 8094, "taker_buy_base": 2353829.03, "taker_buy_quote": 129542.254764 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0557, "high": 0.0576, "low": 0.0553, "close": 0.0558, "volume": 3981859.96, "close_time": 1773100799999, "quote_volume": 224536.920668, "trades": 8259, "taker_buy_base": 2134900.02, "taker_buy_quote": 120247.608704 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0557, "high": 0.0633, "low": 0.0551, "close": 0.0594, "volume": 32290119.67, "close_time": 1773187199999, "quote_volume": 1943347.389899, "trades": 35507, "taker_buy_base": 16351664.03, "taker_buy_quote": 983487.959731 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0594, "high": 0.0623, "low": 0.0587, "close": 0.0588, "volume": 21197735.38, "close_time": 1773273599999, "quote_volume": 1279632.045397, "trades": 23316, "taker_buy_base": 10251544.95, "taker_buy_quote": 619588.469735 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0589, "high": 0.0591, "low": 0.0559, "close": 0.0572, "volume": 10558455.07, "close_time": 1773359999999, "quote_volume": 606651.906879, "trades": 16542, "taker_buy_base": 4935951.53, "taker_buy_quote": 283978.848474 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0572, "high": 0.0595, "low": 0.0563, "close": 0.0569, "volume": 9407724.33, "close_time": 1773446399999, "quote_volume": 546079.750804, "trades": 14900, "taker_buy_base": 4445114.16, "taker_buy_quote": 258281.643284 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0541, "close": 0.055, "volume": 6969351.68, "close_time": 1773532799999, "quote_volume": 383794.203633, "trades": 11661, "taker_buy_base": 3509350.71, "taker_buy_quote": 193540.374602 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.055, "high": 0.0588, "low": 0.0545, "close": 0.0566, "volume": 12053026.73, "close_time": 1773619199999, "quote_volume": 683069.188047, "trades": 16249, "taker_buy_base": 6577893.11, "taker_buy_quote": 373123.289355 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0566, "high": 0.059, "low": 0.0562, "close": 0.0582, "volume": 8333175.16, "close_time": 1773705599999, "quote_volume": 477911.677932, "trades": 11083, "taker_buy_base": 4533344.49, "taker_buy_quote": 260533.830338 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0583, "high": 0.0628, "low": 0.0566, "close": 0.0579, "volume": 19378744.49, "close_time": 1773791999999, "quote_volume": 1147214.676398, "trades": 20781, "taker_buy_base": 9740102.01, "taker_buy_quote": 577652.609454 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0579, "high": 0.0584, "low": 0.0545, "close": 0.0558, "volume": 8318473.29, "close_time": 1773878399999, "quote_volume": 469287.073707, "trades": 11907, "taker_buy_base": 4149376.39, "taker_buy_quote": 234589.769074 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0505, "close": 0.0524, "volume": 9572393.59, "close_time": 1773964799999, "quote_volume": 504329.199646, "trades": 10644, "taker_buy_base": 4700915.35, "taker_buy_quote": 247461.981452 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0524, "high": 0.0536, "low": 0.0511, "close": 0.052, "volume": 4067505.76, "close_time": 1774051199999, "quote_volume": 213244.494604, "trades": 7059, "taker_buy_base": 1962353.65, "taker_buy_quote": 102874.236793 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0521, "high": 0.0529, "low": 0.049, "close": 0.0496, "volume": 4477036.76, "close_time": 1774137599999, "quote_volume": 228942.334529, "trades": 4789, "taker_buy_base": 2209028.57, "taker_buy_quote": 112922.066809 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0495, "high": 0.0503, "low": 0.0472, "close": 0.0474, "volume": 7403890.65, "close_time": 1774223999999, "quote_volume": 361287.354789, "trades": 7922, "taker_buy_base": 3215606.5, "taker_buy_quote": 157020.536653 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0474, "high": 0.0497, "low": 0.0466, "close": 0.0485, "volume": 7947903.91, "close_time": 1774310399999, "quote_volume": 382701.62931, "trades": 6891, "taker_buy_base": 4151243.69, "taker_buy_quote": 199956.155839 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0484, "high": 0.0487, "low": 0.046, "close": 0.0484, "volume": 6663480.64, "close_time": 1774396799999, "quote_volume": 316309.564223, "trades": 5390, "taker_buy_base": 3613404.4, "taker_buy_quote": 171422.319868 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0484, "high": 0.0494, "low": 0.0463, "close": 0.047, "volume": 5671154.71, "close_time": 1774483199999, "quote_volume": 271237.841437, "trades": 5786, "taker_buy_base": 2681370.59, "taker_buy_quote": 128183.388242 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0471, "high": 0.0477, "low": 0.0445, "close": 0.0461, "volume": 9508540.85, "close_time": 1774569599999, "quote_volume": 437242.577427, "trades": 6378, "taker_buy_base": 4739303.52, "taker_buy_quote": 217989.018629 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0462, "high": 0.05, "low": 0.0452, "close": 0.0493, "volume": 30727059.04, "close_time": 1774655999999, "quote_volume": 1473918.945954, "trades": 24038, "taker_buy_base": 16740332.23, "taker_buy_quote": 802792.747747 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0493, "high": 0.0528, "low": 0.0469, "close": 0.048, "volume": 22564039.38, "close_time": 1774742399999, "quote_volume": 1121978.259556, "trades": 12682, "taker_buy_base": 8533780.78, "taker_buy_quote": 422593.419805 } ] } }, "last_update": "2026-03-28T13:39:21.620613" }