{ "symbol": "INITUSDT", "fetched_at": "2026-04-10T08:58:05.073339", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.1728, "high": 0.1746, "low": 0.1721, "close": 0.1721, "volume": 768202.3, "close_time": 1760259599999, "quote_volume": 133225.2868, "trades": 3592, "taker_buy_base": 450580.0, "taker_buy_quote": 78137.6797 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.1721, "high": 0.1743, "low": 0.1704, "close": 0.1743, "volume": 765868.1, "close_time": 1760263199999, "quote_volume": 132042.27825, "trades": 3754, "taker_buy_base": 462051.1, "taker_buy_quote": 79674.33889 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.1743, "high": 0.1749, "low": 0.1727, "close": 0.174, "volume": 632431.9, "close_time": 1760266799999, "quote_volume": 110021.50442, "trades": 2508, "taker_buy_base": 365022.8, "taker_buy_quote": 63515.81826 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.174, "high": 0.1758, "low": 0.1737, "close": 0.1749, "volume": 521009.2, "close_time": 1760270399999, "quote_volume": 91008.98157, "trades": 1260, "taker_buy_base": 250979.0, "taker_buy_quote": 43833.13012 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.1748, "high": 0.177, "low": 0.1744, "close": 0.1753, "volume": 1035474.6, "close_time": 1760273999999, "quote_volume": 182296.10211, "trades": 1983, "taker_buy_base": 475389.6, "taker_buy_quote": 83669.55675 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.1753, "high": 0.1769, "low": 0.1721, "close": 0.1728, "volume": 1027547.9, "close_time": 1760277599999, "quote_volume": 179000.52593, "trades": 2605, "taker_buy_base": 567972.2, "taker_buy_quote": 98861.10287 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.1729, "high": 0.1822, "low": 0.1727, "close": 0.179, "volume": 3365075.2, "close_time": 1760281199999, "quote_volume": 599230.75196, "trades": 7697, "taker_buy_base": 1668086.0, "taker_buy_quote": 296945.27796 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.1791, "high": 0.1859, "low": 0.1789, "close": 0.1854, "volume": 2735976.1, "close_time": 1760284799999, "quote_volume": 499225.9183, "trades": 7140, "taker_buy_base": 1413699.3, "taker_buy_quote": 257953.89009 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.1854, "high": 0.192, "low": 0.1854, "close": 0.1893, "volume": 3400095.4, "close_time": 1760288399999, "quote_volume": 641448.79527, "trades": 8350, "taker_buy_base": 1722645.6, "taker_buy_quote": 324881.23224 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.1893, "high": 0.1922, "low": 0.1889, "close": 0.192, "volume": 1140028.2, "close_time": 1760291999999, "quote_volume": 217503.97654, "trades": 3578, "taker_buy_base": 556634.3, "taker_buy_quote": 106173.15091 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.1921, "high": 0.194, "low": 0.1905, "close": 0.192, "volume": 732415.2, "close_time": 1760295599999, "quote_volume": 141055.98003, "trades": 2552, "taker_buy_base": 375189.0, "taker_buy_quote": 72240.22682 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.192, "high": 0.1962, "low": 0.192, "close": 0.1956, "volume": 495417.3, "close_time": 1760299199999, "quote_volume": 96486.97514, "trades": 1682, "taker_buy_base": 257270.0, "taker_buy_quote": 50076.22902 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.1956, "high": 0.1974, "low": 0.193, "close": 0.1949, "volume": 1060923.5, "close_time": 1760302799999, "quote_volume": 207044.71652, "trades": 3000, "taker_buy_base": 602553.3, "taker_buy_quote": 117575.06237 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.1947, "high": 0.197, "low": 0.1901, "close": 0.193, "volume": 680424.7, "close_time": 1760306399999, "quote_volume": 131367.97721, "trades": 1694, "taker_buy_base": 333523.2, "taker_buy_quote": 64445.944 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.1931, "high": 0.1947, "low": 0.1913, "close": 0.1928, "volume": 580387.5, "close_time": 1760309999999, "quote_volume": 111887.72667, "trades": 2824, "taker_buy_base": 307598.8, "taker_buy_quote": 59258.84316 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.1928, "high": 0.194, "low": 0.1907, "close": 0.1934, "volume": 554302.1, "close_time": 1760313599999, "quote_volume": 106751.93997, "trades": 2671, "taker_buy_base": 273426.2, "taker_buy_quote": 52685.77116 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1933, "high": 0.1964, "low": 0.191, "close": 0.1935, "volume": 1389847.5, "close_time": 1760317199999, "quote_volume": 268485.46301, "trades": 4183, "taker_buy_base": 686388.0, "taker_buy_quote": 132592.73196 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.1935, "high": 0.1981, "low": 0.1928, "close": 0.1972, "volume": 1252254.5, "close_time": 1760320799999, "quote_volume": 244816.65288, "trades": 3626, "taker_buy_base": 642199.6, "taker_buy_quote": 125585.34671 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.1973, "high": 0.1984, "low": 0.1952, "close": 0.1962, "volume": 979739.5, "close_time": 1760324399999, "quote_volume": 192450.65505, "trades": 2683, "taker_buy_base": 488905.7, "taker_buy_quote": 96023.87998 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.1963, "high": 0.198, "low": 0.1952, "close": 0.1965, "volume": 944050.4, "close_time": 1760327999999, "quote_volume": 185632.72995, "trades": 3078, "taker_buy_base": 438619.8, "taker_buy_quote": 86223.72356 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.1966, "high": 0.1979, "low": 0.1947, "close": 0.1971, "volume": 1143938.2, "close_time": 1760331599999, "quote_volume": 224594.16889, "trades": 2794, "taker_buy_base": 530183.4, "taker_buy_quote": 104090.01776 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.1972, "high": 0.1979, "low": 0.1958, "close": 0.1973, "volume": 1084712.4, "close_time": 1760335199999, "quote_volume": 213535.75784, "trades": 2912, "taker_buy_base": 479872.3, "taker_buy_quote": 94481.35104 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.1972, "high": 0.2014, "low": 0.1964, "close": 0.2008, "volume": 1386059.1, "close_time": 1760338799999, "quote_volume": 275291.17308, "trades": 4035, "taker_buy_base": 622255.6, "taker_buy_quote": 123597.3955 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.2009, "high": 0.2023, "low": 0.1977, "close": 0.1987, "volume": 1861153.2, "close_time": 1760342399999, "quote_volume": 372214.09124, "trades": 3681, "taker_buy_base": 913127.7, "taker_buy_quote": 182622.77663 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.1987, "high": 0.2023, "low": 0.1986, "close": 0.2012, "volume": 1051734.5, "close_time": 1760345999999, "quote_volume": 211299.57175, "trades": 2647, "taker_buy_base": 489351.1, "taker_buy_quote": 98335.6059 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.2012, "high": 0.2063, "low": 0.1995, "close": 0.2054, "volume": 2387814.1, "close_time": 1760349599999, "quote_volume": 484869.66899, "trades": 4081, "taker_buy_base": 1233014.1, "taker_buy_quote": 250166.31208 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.2054, "high": 0.2054, "low": 0.2007, "close": 0.2016, "volume": 1469092.8, "close_time": 1760353199999, "quote_volume": 297560.35018, "trades": 3124, "taker_buy_base": 718054.5, "taker_buy_quote": 145372.65691 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.2016, "high": 0.202, "low": 0.1923, "close": 0.1951, "volume": 4473436.4, "close_time": 1760356799999, "quote_volume": 884779.7284, "trades": 8155, "taker_buy_base": 2410799.4, "taker_buy_quote": 477077.1441 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.1952, "high": 0.2003, "low": 0.194, "close": 0.1977, "volume": 1049285.7, "close_time": 1760360399999, "quote_volume": 207279.25566, "trades": 3975, "taker_buy_base": 541635.7, "taker_buy_quote": 106977.88301 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.1976, "high": 0.2044, "low": 0.1965, "close": 0.2009, "volume": 3652409.2, "close_time": 1760363999999, "quote_volume": 732086.60345, "trades": 10262, "taker_buy_base": 1936021.2, "taker_buy_quote": 387919.07759 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.2008, "high": 0.2024, "low": 0.1974, "close": 0.1989, "volume": 1818425.1, "close_time": 1760367599999, "quote_volume": 363740.31052, "trades": 7043, "taker_buy_base": 935219.4, "taker_buy_quote": 187069.73673 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.1989, "high": 0.2041, "low": 0.1988, "close": 0.203, "volume": 829549.4, "close_time": 1760371199999, "quote_volume": 167675.17231, "trades": 3260, "taker_buy_base": 383853.5, "taker_buy_quote": 77576.51425 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.203, "high": 0.2046, "low": 0.1995, "close": 0.2016, "volume": 1339880.7, "close_time": 1760374799999, "quote_volume": 270569.68037, "trades": 4016, "taker_buy_base": 658193.8, "taker_buy_quote": 132882.67888 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.2016, "high": 0.2071, "low": 0.2012, "close": 0.2069, "volume": 945965.0, "close_time": 1760378399999, "quote_volume": 192514.18946, "trades": 3317, "taker_buy_base": 455439.4, "taker_buy_quote": 92730.10031 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.2068, "high": 0.2078, "low": 0.2042, "close": 0.2054, "volume": 744570.5, "close_time": 1760381999999, "quote_volume": 153168.54411, "trades": 3363, "taker_buy_base": 316449.7, "taker_buy_quote": 65097.12128 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.2054, "high": 0.2088, "low": 0.205, "close": 0.2085, "volume": 668244.5, "close_time": 1760385599999, "quote_volume": 138348.82665, "trades": 3153, "taker_buy_base": 334044.2, "taker_buy_quote": 69144.60221 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.2085, "high": 0.2097, "low": 0.2073, "close": 0.2088, "volume": 638759.2, "close_time": 1760389199999, "quote_volume": 133230.38901, "trades": 2225, "taker_buy_base": 310502.0, "taker_buy_quote": 64778.70871 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.2087, "high": 0.2104, "low": 0.2079, "close": 0.2093, "volume": 557160.3, "close_time": 1760392799999, "quote_volume": 116594.48029, "trades": 1275, "taker_buy_base": 282949.0, "taker_buy_quote": 59238.01932 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.2092, "high": 0.2106, "low": 0.2085, "close": 0.2102, "volume": 254317.7, "close_time": 1760396399999, "quote_volume": 53335.8671, "trades": 891, "taker_buy_base": 124887.3, "taker_buy_quote": 26190.70314 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.2101, "high": 0.2113, "low": 0.2089, "close": 0.2102, "volume": 604240.3, "close_time": 1760399999999, "quote_volume": 127013.01258, "trades": 1516, "taker_buy_base": 352658.4, "taker_buy_quote": 74137.16606 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.2103, "high": 0.2109, "low": 0.2077, "close": 0.2087, "volume": 483744.0, "close_time": 1760403599999, "quote_volume": 101386.91537, "trades": 1393, "taker_buy_base": 227421.3, "taker_buy_quote": 47654.88628 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.2086, "high": 0.209, "low": 0.2068, "close": 0.2076, "volume": 430517.7, "close_time": 1760407199999, "quote_volume": 89505.48347, "trades": 1165, "taker_buy_base": 197374.3, "taker_buy_quote": 41026.25617 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.2075, "high": 0.2075, "low": 0.2036, "close": 0.2038, "volume": 683181.1, "close_time": 1760410799999, "quote_volume": 140128.57936, "trades": 1721, "taker_buy_base": 319576.9, "taker_buy_quote": 65537.06397 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.2038, "high": 0.2043, "low": 0.2017, "close": 0.2027, "volume": 669206.2, "close_time": 1760414399999, "quote_volume": 135580.06411, "trades": 1773, "taker_buy_base": 301862.7, "taker_buy_quote": 61166.74112 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.2028, "high": 0.2036, "low": 0.196, "close": 0.1978, "volume": 1529697.1, "close_time": 1760417999999, "quote_volume": 305488.55538, "trades": 3346, "taker_buy_base": 666619.0, "taker_buy_quote": 133016.69913 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.1977, "high": 0.2004, "low": 0.1945, "close": 0.1958, "volume": 1429369.8, "close_time": 1760421599999, "quote_volume": 282131.45192, "trades": 3855, "taker_buy_base": 752958.2, "taker_buy_quote": 148649.15049 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.1959, "high": 0.1971, "low": 0.1837, "close": 0.1891, "volume": 3394082.7, "close_time": 1760425199999, "quote_volume": 643486.86157, "trades": 6885, "taker_buy_base": 1735365.9, "taker_buy_quote": 328914.7403 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.1891, "high": 0.1911, "low": 0.1862, "close": 0.1874, "volume": 1793301.7, "close_time": 1760428799999, "quote_volume": 338873.05341, "trades": 4134, "taker_buy_base": 886629.1, "taker_buy_quote": 167545.77837 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.1874, "high": 0.1901, "low": 0.1854, "close": 0.1878, "volume": 1039195.3, "close_time": 1760432399999, "quote_volume": 194740.20375, "trades": 2831, "taker_buy_base": 511812.7, "taker_buy_quote": 95859.75401 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.1879, "high": 0.1892, "low": 0.1871, "close": 0.1883, "volume": 816911.0, "close_time": 1760435999999, "quote_volume": 153611.24388, "trades": 1977, "taker_buy_base": 381968.1, "taker_buy_quote": 71864.58773 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.1882, "high": 0.1882, "low": 0.1811, "close": 0.1853, "volume": 1680028.0, "close_time": 1760439599999, "quote_volume": 309178.9305, "trades": 3927, "taker_buy_base": 771594.2, "taker_buy_quote": 141998.85337 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.1854, "high": 0.1923, "low": 0.1853, "close": 0.1917, "volume": 1555460.8, "close_time": 1760443199999, "quote_volume": 294483.6196, "trades": 3176, "taker_buy_base": 755697.8, "taker_buy_quote": 143145.08655 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1917, "high": 0.1918, "low": 0.1872, "close": 0.1881, "volume": 1062432.0, "close_time": 1760446799999, "quote_volume": 201257.09026, "trades": 2592, "taker_buy_base": 556670.2, "taker_buy_quote": 105483.41623 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.1881, "high": 0.192, "low": 0.1851, "close": 0.1897, "volume": 2395414.1, "close_time": 1760450399999, "quote_volume": 450730.62594, "trades": 6212, "taker_buy_base": 1105473.7, "taker_buy_quote": 208051.55094 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.1897, "high": 0.1935, "low": 0.1881, "close": 0.1904, "volume": 1361324.9, "close_time": 1760453999999, "quote_volume": 259928.2129, "trades": 4917, "taker_buy_base": 709425.2, "taker_buy_quote": 135432.74264 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.1905, "high": 0.1983, "low": 0.1897, "close": 0.198, "volume": 1171988.4, "close_time": 1760457599999, "quote_volume": 227739.40529, "trades": 3669, "taker_buy_base": 638896.0, "taker_buy_quote": 124284.39248 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.198, "high": 0.2004, "low": 0.195, "close": 0.1966, "volume": 1415475.3, "close_time": 1760461199999, "quote_volume": 279579.85517, "trades": 5579, "taker_buy_base": 719705.1, "taker_buy_quote": 142233.92357 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.1966, "high": 0.1995, "low": 0.1936, "close": 0.1969, "volume": 691843.3, "close_time": 1760464799999, "quote_volume": 136378.3311, "trades": 3413, "taker_buy_base": 341790.7, "taker_buy_quote": 67332.50535 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.197, "high": 0.1997, "low": 0.1964, "close": 0.197, "volume": 330691.1, "close_time": 1760468399999, "quote_volume": 65431.60344, "trades": 1755, "taker_buy_base": 170752.8, "taker_buy_quote": 33764.41971 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.1971, "high": 0.199, "low": 0.1926, "close": 0.1956, "volume": 1218148.5, "close_time": 1760471999999, "quote_volume": 238400.30773, "trades": 4075, "taker_buy_base": 620354.0, "taker_buy_quote": 121416.49667 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1958, "high": 0.197, "low": 0.1947, "close": 0.1963, "volume": 419742.3, "close_time": 1760475599999, "quote_volume": 82233.43527, "trades": 1438, "taker_buy_base": 178157.3, "taker_buy_quote": 34913.31928 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.1963, "high": 0.1968, "low": 0.1939, "close": 0.1968, "volume": 134264.8, "close_time": 1760479199999, "quote_volume": 26244.16917, "trades": 613, "taker_buy_base": 75518.6, "taker_buy_quote": 14767.44237 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.1969, "high": 0.1982, "low": 0.1952, "close": 0.1959, "volume": 464679.0, "close_time": 1760482799999, "quote_volume": 91458.82228, "trades": 1289, "taker_buy_base": 231740.4, "taker_buy_quote": 45639.27169 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.1958, "high": 0.1971, "low": 0.1956, "close": 0.1961, "volume": 206931.2, "close_time": 1760486399999, "quote_volume": 40613.42281, "trades": 889, "taker_buy_base": 91883.9, "taker_buy_quote": 18037.88782 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1961, "high": 0.1967, "low": 0.1932, "close": 0.1949, "volume": 649937.1, "close_time": 1760489999999, "quote_volume": 126403.27195, "trades": 1731, "taker_buy_base": 353366.1, "taker_buy_quote": 68711.76567 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.1949, "high": 0.1952, "low": 0.1921, "close": 0.1927, "volume": 545131.2, "close_time": 1760493599999, "quote_volume": 105351.35152, "trades": 1510, "taker_buy_base": 242031.7, "taker_buy_quote": 46766.35656 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.1927, "high": 0.197, "low": 0.1927, "close": 0.1938, "volume": 747325.8, "close_time": 1760497199999, "quote_volume": 145731.75487, "trades": 1662, "taker_buy_base": 334963.9, "taker_buy_quote": 65296.89964 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.1939, "high": 0.1945, "low": 0.1912, "close": 0.1934, "volume": 696882.3, "close_time": 1760500799999, "quote_volume": 134281.90345, "trades": 1673, "taker_buy_base": 341814.8, "taker_buy_quote": 65870.55062 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1935, "high": 0.1962, "low": 0.1925, "close": 0.1959, "volume": 568770.3, "close_time": 1760504399999, "quote_volume": 110412.04812, "trades": 1350, "taker_buy_base": 254935.3, "taker_buy_quote": 49492.64339 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.196, "high": 0.1968, "low": 0.1938, "close": 0.1954, "volume": 527252.6, "close_time": 1760507999999, "quote_volume": 103208.6937, "trades": 1477, "taker_buy_base": 270537.1, "taker_buy_quote": 52952.96222 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.1955, "high": 0.1985, "low": 0.1933, "close": 0.1972, "volume": 1037283.5, "close_time": 1760511599999, "quote_volume": 203226.28607, "trades": 2229, "taker_buy_base": 503018.9, "taker_buy_quote": 98562.32118 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.1972, "high": 0.198, "low": 0.1954, "close": 0.1979, "volume": 474842.6, "close_time": 1760515199999, "quote_volume": 93236.56555, "trades": 1288, "taker_buy_base": 230900.3, "taker_buy_quote": 45330.25767 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.1978, "high": 0.2015, "low": 0.1971, "close": 0.198, "volume": 1069421.2, "close_time": 1760518799999, "quote_volume": 213126.9956, "trades": 2294, "taker_buy_base": 506980.1, "taker_buy_quote": 101011.45541 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.198, "high": 0.1985, "low": 0.1951, "close": 0.1955, "volume": 750996.1, "close_time": 1760522399999, "quote_volume": 147640.76843, "trades": 1906, "taker_buy_base": 377867.4, "taker_buy_quote": 74261.4547 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.1954, "high": 0.1967, "low": 0.1936, "close": 0.194, "volume": 554859.4, "close_time": 1760525999999, "quote_volume": 108230.43197, "trades": 1244, "taker_buy_base": 270025.1, "taker_buy_quote": 52647.93267 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.194, "high": 0.1953, "low": 0.1923, "close": 0.1942, "volume": 625569.4, "close_time": 1760529599999, "quote_volume": 121097.29684, "trades": 1467, "taker_buy_base": 303706.3, "taker_buy_quote": 58769.32937 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1941, "high": 0.1949, "low": 0.1904, "close": 0.1925, "volume": 895693.8, "close_time": 1760533199999, "quote_volume": 172345.51891, "trades": 1829, "taker_buy_base": 443356.5, "taker_buy_quote": 85303.31384 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.1924, "high": 0.1931, "low": 0.1863, "close": 0.1911, "volume": 2170055.5, "close_time": 1760536799999, "quote_volume": 411459.50479, "trades": 4165, "taker_buy_base": 1090427.9, "taker_buy_quote": 206742.06502 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.1911, "high": 0.1941, "low": 0.1861, "close": 0.188, "volume": 1805624.6, "close_time": 1760540399999, "quote_volume": 344693.72785, "trades": 3785, "taker_buy_base": 856381.5, "taker_buy_quote": 163452.52506 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.188, "high": 0.1902, "low": 0.1849, "close": 0.1865, "volume": 1888623.9, "close_time": 1760543999999, "quote_volume": 354055.3543, "trades": 4280, "taker_buy_base": 907122.6, "taker_buy_quote": 170055.52375 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.1865, "high": 0.1873, "low": 0.1842, "close": 0.1854, "volume": 1205089.7, "close_time": 1760547599999, "quote_volume": 223795.83505, "trades": 2977, "taker_buy_base": 599489.5, "taker_buy_quote": 111319.66403 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.1853, "high": 0.1871, "low": 0.1832, "close": 0.1867, "volume": 1087122.9, "close_time": 1760551199999, "quote_volume": 201030.94466, "trades": 2802, "taker_buy_base": 544178.9, "taker_buy_quote": 100597.00779 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.1867, "high": 0.188, "low": 0.1853, "close": 0.1877, "volume": 340658.9, "close_time": 1760554799999, "quote_volume": 63502.25175, "trades": 1516, "taker_buy_base": 164760.4, "taker_buy_quote": 30711.21351 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.1876, "high": 0.1877, "low": 0.1849, "close": 0.1861, "volume": 440577.2, "close_time": 1760558399999, "quote_volume": 82157.04774, "trades": 1568, "taker_buy_base": 229087.1, "taker_buy_quote": 42717.13774 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1861, "high": 0.187, "low": 0.1812, "close": 0.1837, "volume": 947030.4, "close_time": 1760561999999, "quote_volume": 174242.26861, "trades": 2894, "taker_buy_base": 432124.1, "taker_buy_quote": 79475.14932 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.1837, "high": 0.1856, "low": 0.1818, "close": 0.1828, "volume": 582112.6, "close_time": 1760565599999, "quote_volume": 106844.702, "trades": 1670, "taker_buy_base": 273273.6, "taker_buy_quote": 50141.87886 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.1827, "high": 0.1846, "low": 0.1817, "close": 0.1826, "volume": 447014.3, "close_time": 1760569199999, "quote_volume": 81839.65268, "trades": 1155, "taker_buy_base": 232972.6, "taker_buy_quote": 42664.20676 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.1826, "high": 0.1849, "low": 0.1826, "close": 0.1844, "volume": 363158.2, "close_time": 1760572799999, "quote_volume": 66796.375, "trades": 1326, "taker_buy_base": 181623.3, "taker_buy_quote": 33398.17719 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1844, "high": 0.1846, "low": 0.1829, "close": 0.1833, "volume": 673312.4, "close_time": 1760576399999, "quote_volume": 123736.24346, "trades": 1359, "taker_buy_base": 286301.4, "taker_buy_quote": 52610.36053 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.1833, "high": 0.1866, "low": 0.1832, "close": 0.1864, "volume": 497903.9, "close_time": 1760579999999, "quote_volume": 92072.88167, "trades": 1353, "taker_buy_base": 284641.4, "taker_buy_quote": 52653.29045 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.1865, "high": 0.1875, "low": 0.1846, "close": 0.1865, "volume": 621536.0, "close_time": 1760583599999, "quote_volume": 115672.2415, "trades": 1512, "taker_buy_base": 314866.0, "taker_buy_quote": 58612.30149 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.1866, "high": 0.1869, "low": 0.1848, "close": 0.185, "volume": 366437.8, "close_time": 1760587199999, "quote_volume": 68094.28993, "trades": 995, "taker_buy_base": 171360.7, "taker_buy_quote": 31843.17772 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.185, "high": 0.1866, "low": 0.1845, "close": 0.1847, "volume": 436349.5, "close_time": 1760590799999, "quote_volume": 80974.37149, "trades": 1008, "taker_buy_base": 204052.4, "taker_buy_quote": 37865.32959 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.1847, "high": 0.1859, "low": 0.1835, "close": 0.1845, "volume": 492036.1, "close_time": 1760594399999, "quote_volume": 90821.80041, "trades": 1115, "taker_buy_base": 262094.1, "taker_buy_quote": 48376.17463 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.1846, "high": 0.1873, "low": 0.1845, "close": 0.1871, "volume": 593023.5, "close_time": 1760597999999, "quote_volume": 110421.28905, "trades": 819, "taker_buy_base": 368168.3, "taker_buy_quote": 68553.93341 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.1872, "high": 0.1872, "low": 0.1844, "close": 0.1854, "volume": 354427.7, "close_time": 1760601599999, "quote_volume": 65730.11051, "trades": 610, "taker_buy_base": 160878.4, "taker_buy_quote": 29824.44252 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1855, "high": 0.186, "low": 0.1834, "close": 0.1843, "volume": 372890.9, "close_time": 1760605199999, "quote_volume": 68861.92415, "trades": 729, "taker_buy_base": 179158.4, "taker_buy_quote": 33064.74084 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.1843, "high": 0.1872, "low": 0.1778, "close": 0.1857, "volume": 2237697.0, "close_time": 1760608799999, "quote_volume": 409021.48555, "trades": 3363, "taker_buy_base": 1087742.2, "taker_buy_quote": 199226.26958 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.1857, "high": 0.187, "low": 0.1846, "close": 0.1865, "volume": 889504.7, "close_time": 1760612399999, "quote_volume": 165413.67524, "trades": 1849, "taker_buy_base": 496376.9, "taker_buy_quote": 92297.88715 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.1867, "high": 0.1881, "low": 0.1858, "close": 0.1881, "volume": 466502.5, "close_time": 1760615999999, "quote_volume": 87214.69854, "trades": 1479, "taker_buy_base": 253308.4, "taker_buy_quote": 47357.23059 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.1882, "high": 0.1911, "low": 0.1882, "close": 0.19, "volume": 907875.9, "close_time": 1760619599999, "quote_volume": 172378.98873, "trades": 2409, "taker_buy_base": 400660.0, "taker_buy_quote": 76121.69656 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.1899, "high": 0.1906, "low": 0.188, "close": 0.1891, "volume": 1297012.2, "close_time": 1760623199999, "quote_volume": 245621.67601, "trades": 2977, "taker_buy_base": 574474.8, "taker_buy_quote": 108859.49806 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.1891, "high": 0.1904, "low": 0.1846, "close": 0.1871, "volume": 1320442.9, "close_time": 1760626799999, "quote_volume": 247528.78999, "trades": 2664, "taker_buy_base": 634661.3, "taker_buy_quote": 119019.63334 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.1871, "high": 0.1881, "low": 0.1787, "close": 0.1801, "volume": 1694298.0, "close_time": 1760630399999, "quote_volume": 311301.24405, "trades": 3223, "taker_buy_base": 737758.6, "taker_buy_quote": 135737.64245 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.1799, "high": 0.1831, "low": 0.1752, "close": 0.183, "volume": 2609996.8, "close_time": 1760633999999, "quote_volume": 465980.24806, "trades": 4611, "taker_buy_base": 1279646.2, "taker_buy_quote": 228473.99551 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.1829, "high": 0.1829, "low": 0.1794, "close": 0.1799, "volume": 954320.7, "close_time": 1760637599999, "quote_volume": 173032.41642, "trades": 1964, "taker_buy_base": 453805.6, "taker_buy_quote": 82273.66803 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.1799, "high": 0.1799, "low": 0.1759, "close": 0.1791, "volume": 1192602.3, "close_time": 1760641199999, "quote_volume": 212138.66951, "trades": 2023, "taker_buy_base": 560817.2, "taker_buy_quote": 99756.19603 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.1791, "high": 0.1792, "low": 0.1747, "close": 0.1763, "volume": 1237252.0, "close_time": 1760644799999, "quote_volume": 218946.66802, "trades": 2402, "taker_buy_base": 610902.4, "taker_buy_quote": 108100.45642 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.1762, "high": 0.177, "low": 0.1744, "close": 0.1754, "volume": 1316429.1, "close_time": 1760648399999, "quote_volume": 230963.14814, "trades": 2123, "taker_buy_base": 668185.2, "taker_buy_quote": 117230.08067 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.1754, "high": 0.1775, "low": 0.1747, "close": 0.1774, "volume": 472301.8, "close_time": 1760651999999, "quote_volume": 83039.43708, "trades": 752, "taker_buy_base": 292938.0, "taker_buy_quote": 51504.54902 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.1775, "high": 0.1776, "low": 0.1751, "close": 0.1751, "volume": 260905.5, "close_time": 1760655599999, "quote_volume": 45981.83922, "trades": 488, "taker_buy_base": 101349.3, "taker_buy_quote": 17858.30741 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.175, "high": 0.1776, "low": 0.1749, "close": 0.1776, "volume": 345098.9, "close_time": 1760659199999, "quote_volume": 60864.47776, "trades": 650, "taker_buy_base": 198785.5, "taker_buy_quote": 35043.93724 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1775, "high": 0.1792, "low": 0.1774, "close": 0.1786, "volume": 421658.9, "close_time": 1760662799999, "quote_volume": 75213.96135, "trades": 962, "taker_buy_base": 226043.0, "taker_buy_quote": 40318.79476 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.1786, "high": 0.1804, "low": 0.1779, "close": 0.1784, "volume": 375398.6, "close_time": 1760666399999, "quote_volume": 67296.61451, "trades": 911, "taker_buy_base": 178285.8, "taker_buy_quote": 31956.43177 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.1785, "high": 0.1791, "low": 0.1773, "close": 0.1785, "volume": 270146.8, "close_time": 1760669999999, "quote_volume": 48128.35906, "trades": 719, "taker_buy_base": 135849.8, "taker_buy_quote": 24216.9538 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.1786, "high": 0.1795, "low": 0.1779, "close": 0.1785, "volume": 401852.9, "close_time": 1760673599999, "quote_volume": 71762.9326, "trades": 868, "taker_buy_base": 157564.6, "taker_buy_quote": 28160.3011 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.1787, "high": 0.1788, "low": 0.1776, "close": 0.178, "volume": 340308.8, "close_time": 1760677199999, "quote_volume": 60647.15197, "trades": 834, "taker_buy_base": 158764.2, "taker_buy_quote": 28295.8998 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.1781, "high": 0.179, "low": 0.1769, "close": 0.177, "volume": 374766.3, "close_time": 1760680799999, "quote_volume": 66632.18808, "trades": 944, "taker_buy_base": 176210.1, "taker_buy_quote": 31321.99823 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.177, "high": 0.1778, "low": 0.1666, "close": 0.1676, "volume": 3120349.9, "close_time": 1760684399999, "quote_volume": 535046.57258, "trades": 5313, "taker_buy_base": 1525462.4, "taker_buy_quote": 261744.3001 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.1676, "high": 0.168, "low": 0.1614, "close": 0.1624, "volume": 3636955.0, "close_time": 1760687999999, "quote_volume": 598501.54123, "trades": 7616, "taker_buy_base": 1867823.4, "taker_buy_quote": 307329.18133 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.1624, "high": 0.1646, "low": 0.16, "close": 0.162, "volume": 2402387.1, "close_time": 1760691599999, "quote_volume": 389540.80027, "trades": 5084, "taker_buy_base": 1228725.8, "taker_buy_quote": 199299.21386 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.1621, "high": 0.1692, "low": 0.1616, "close": 0.1649, "volume": 1076142.5, "close_time": 1760695199999, "quote_volume": 177756.80014, "trades": 2538, "taker_buy_base": 525240.5, "taker_buy_quote": 86740.42467 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.1648, "high": 0.1658, "low": 0.1611, "close": 0.1651, "volume": 1326974.4, "close_time": 1760698799999, "quote_volume": 217068.31725, "trades": 3235, "taker_buy_base": 625645.0, "taker_buy_quote": 102321.65226 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.1652, "high": 0.1725, "low": 0.165, "close": 0.1705, "volume": 2133211.4, "close_time": 1760702399999, "quote_volume": 360391.15337, "trades": 4546, "taker_buy_base": 1083348.4, "taker_buy_quote": 182899.28867 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.1705, "high": 0.1719, "low": 0.1689, "close": 0.1689, "volume": 599318.2, "close_time": 1760705999999, "quote_volume": 102033.00727, "trades": 1382, "taker_buy_base": 283940.5, "taker_buy_quote": 48332.93202 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.1689, "high": 0.1706, "low": 0.1666, "close": 0.1689, "volume": 1394021.9, "close_time": 1760709599999, "quote_volume": 235438.58856, "trades": 3160, "taker_buy_base": 664396.6, "taker_buy_quote": 112228.27957 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.1689, "high": 0.169, "low": 0.1646, "close": 0.1664, "volume": 886258.3, "close_time": 1760713199999, "quote_volume": 147866.00105, "trades": 2819, "taker_buy_base": 418877.5, "taker_buy_quote": 69899.92022 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.1665, "high": 0.1705, "low": 0.1662, "close": 0.1704, "volume": 813349.3, "close_time": 1760716799999, "quote_volume": 136465.24799, "trades": 2881, "taker_buy_base": 405810.6, "taker_buy_quote": 68085.04601 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.1704, "high": 0.173, "low": 0.1682, "close": 0.1685, "volume": 867754.3, "close_time": 1760720399999, "quote_volume": 147958.2506, "trades": 2744, "taker_buy_base": 452407.5, "taker_buy_quote": 77143.99193 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.1685, "high": 0.1708, "low": 0.1676, "close": 0.1701, "volume": 566800.0, "close_time": 1760723999999, "quote_volume": 95774.29134, "trades": 1610, "taker_buy_base": 271163.4, "taker_buy_quote": 45809.50225 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.1701, "high": 0.1724, "low": 0.17, "close": 0.1705, "volume": 637344.8, "close_time": 1760727599999, "quote_volume": 108905.70718, "trades": 1612, "taker_buy_base": 337884.9, "taker_buy_quote": 57739.49494 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.1706, "high": 0.1712, "low": 0.1687, "close": 0.1701, "volume": 395573.2, "close_time": 1760731199999, "quote_volume": 67343.53242, "trades": 1196, "taker_buy_base": 201742.5, "taker_buy_quote": 34341.36579 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.1701, "high": 0.1733, "low": 0.1695, "close": 0.1726, "volume": 435131.7, "close_time": 1760734799999, "quote_volume": 74796.07771, "trades": 841, "taker_buy_base": 225022.9, "taker_buy_quote": 38665.88638 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.1726, "high": 0.1744, "low": 0.1725, "close": 0.1733, "volume": 329934.2, "close_time": 1760738399999, "quote_volume": 57254.53129, "trades": 696, "taker_buy_base": 139236.3, "taker_buy_quote": 24165.649 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.1733, "high": 0.1744, "low": 0.1723, "close": 0.1735, "volume": 364100.3, "close_time": 1760741999999, "quote_volume": 63034.91573, "trades": 621, "taker_buy_base": 173146.2, "taker_buy_quote": 29952.9064 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.1734, "high": 0.1738, "low": 0.1717, "close": 0.1731, "volume": 530755.3, "close_time": 1760745599999, "quote_volume": 91711.99629, "trades": 981, "taker_buy_base": 286058.2, "taker_buy_quote": 49435.47794 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1732, "high": 0.1735, "low": 0.1719, "close": 0.1729, "volume": 496919.8, "close_time": 1760749199999, "quote_volume": 85932.19721, "trades": 664, "taker_buy_base": 222901.1, "taker_buy_quote": 38551.61222 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.1731, "high": 0.1751, "low": 0.173, "close": 0.1748, "volume": 382026.8, "close_time": 1760752799999, "quote_volume": 66488.25719, "trades": 761, "taker_buy_base": 202182.0, "taker_buy_quote": 35178.05832 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.1748, "high": 0.1751, "low": 0.1729, "close": 0.1734, "volume": 412604.7, "close_time": 1760756399999, "quote_volume": 71763.29836, "trades": 852, "taker_buy_base": 174272.0, "taker_buy_quote": 30306.92414 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.1735, "high": 0.175, "low": 0.1735, "close": 0.1745, "volume": 246030.0, "close_time": 1760759999999, "quote_volume": 42895.43827, "trades": 465, "taker_buy_base": 110735.2, "taker_buy_quote": 19299.16683 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.1745, "high": 0.1749, "low": 0.1736, "close": 0.1742, "volume": 431305.9, "close_time": 1760763599999, "quote_volume": 75140.17929, "trades": 635, "taker_buy_base": 193469.2, "taker_buy_quote": 33691.7306 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.1743, "high": 0.1757, "low": 0.1736, "close": 0.1749, "volume": 499406.3, "close_time": 1760767199999, "quote_volume": 87211.35556, "trades": 747, "taker_buy_base": 246120.1, "taker_buy_quote": 42952.70309 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.1751, "high": 0.1759, "low": 0.1743, "close": 0.1754, "volume": 403848.2, "close_time": 1760770799999, "quote_volume": 70722.84072, "trades": 654, "taker_buy_base": 192972.5, "taker_buy_quote": 33798.27531 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.1753, "high": 0.1781, "low": 0.1746, "close": 0.175, "volume": 671047.6, "close_time": 1760774399999, "quote_volume": 118438.3592, "trades": 1369, "taker_buy_base": 325168.9, "taker_buy_quote": 57399.16026 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.175, "high": 0.1763, "low": 0.1747, "close": 0.1747, "volume": 379217.1, "close_time": 1760777999999, "quote_volume": 66552.41054, "trades": 698, "taker_buy_base": 188629.2, "taker_buy_quote": 33116.73412 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.1748, "high": 0.1791, "low": 0.1745, "close": 0.1779, "volume": 1055387.9, "close_time": 1760781599999, "quote_volume": 187503.58657, "trades": 1238, "taker_buy_base": 532464.2, "taker_buy_quote": 94522.65366 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.1778, "high": 0.1794, "low": 0.1774, "close": 0.1791, "volume": 560114.3, "close_time": 1760785199999, "quote_volume": 99926.04955, "trades": 890, "taker_buy_base": 276621.9, "taker_buy_quote": 49344.76885 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.1791, "high": 0.1798, "low": 0.1781, "close": 0.1786, "volume": 370920.6, "close_time": 1760788799999, "quote_volume": 66310.84066, "trades": 625, "taker_buy_base": 153041.6, "taker_buy_quote": 27356.19341 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.1786, "high": 0.1825, "low": 0.178, "close": 0.1818, "volume": 1098636.5, "close_time": 1760792399999, "quote_volume": 198543.88471, "trades": 1491, "taker_buy_base": 542219.3, "taker_buy_quote": 98030.07017 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.1817, "high": 0.1912, "low": 0.1795, "close": 0.1838, "volume": 8572834.4, "close_time": 1760795999999, "quote_volume": 1595416.95802, "trades": 13632, "taker_buy_base": 3773279.9, "taker_buy_quote": 701745.30551 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.1839, "high": 0.185, "low": 0.1742, "close": 0.1761, "volume": 5048791.0, "close_time": 1760799599999, "quote_volume": 898155.24864, "trades": 6067, "taker_buy_base": 2304934.9, "taker_buy_quote": 410005.07047 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.1761, "high": 0.1777, "low": 0.1713, "close": 0.1738, "volume": 2338493.1, "close_time": 1760803199999, "quote_volume": 407000.11182, "trades": 3297, "taker_buy_base": 1397400.0, "taker_buy_quote": 243036.49822 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.1739, "high": 0.1748, "low": 0.1708, "close": 0.1726, "volume": 915249.4, "close_time": 1760806799999, "quote_volume": 157987.92431, "trades": 1400, "taker_buy_base": 478136.9, "taker_buy_quote": 82498.80348 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.1727, "high": 0.1754, "low": 0.1719, "close": 0.1751, "volume": 478382.9, "close_time": 1760810399999, "quote_volume": 83195.31465, "trades": 892, "taker_buy_base": 284735.5, "taker_buy_quote": 49549.31051 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.1751, "high": 0.1756, "low": 0.174, "close": 0.1742, "volume": 308637.6, "close_time": 1760813999999, "quote_volume": 53936.86487, "trades": 787, "taker_buy_base": 133937.7, "taker_buy_quote": 23411.52449 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.1743, "high": 0.1751, "low": 0.1741, "close": 0.175, "volume": 213390.0, "close_time": 1760817599999, "quote_volume": 37270.1153, "trades": 543, "taker_buy_base": 100092.5, "taker_buy_quote": 17480.1292 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.175, "high": 0.177, "low": 0.1744, "close": 0.1761, "volume": 590453.3, "close_time": 1760821199999, "quote_volume": 103822.61073, "trades": 982, "taker_buy_base": 340441.1, "taker_buy_quote": 59869.84051 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.176, "high": 0.1763, "low": 0.1751, "close": 0.1763, "volume": 245207.3, "close_time": 1760824799999, "quote_volume": 43069.30949, "trades": 504, "taker_buy_base": 89732.2, "taker_buy_quote": 15768.7919 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.1763, "high": 0.1766, "low": 0.1747, "close": 0.1752, "volume": 276481.6, "close_time": 1760828399999, "quote_volume": 48566.18482, "trades": 609, "taker_buy_base": 125738.6, "taker_buy_quote": 22103.74777 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.1753, "high": 0.1756, "low": 0.1748, "close": 0.1752, "volume": 72397.7, "close_time": 1760831999999, "quote_volume": 12686.77067, "trades": 204, "taker_buy_base": 38630.2, "taker_buy_quote": 6770.25496 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1751, "high": 0.1754, "low": 0.1739, "close": 0.1747, "volume": 303006.9, "close_time": 1760835599999, "quote_volume": 52871.25657, "trades": 641, "taker_buy_base": 160182.8, "taker_buy_quote": 27939.41052 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.1747, "high": 0.1759, "low": 0.1741, "close": 0.1759, "volume": 213911.9, "close_time": 1760839199999, "quote_volume": 37456.35991, "trades": 412, "taker_buy_base": 116777.7, "taker_buy_quote": 20460.08159 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.1759, "high": 0.1775, "low": 0.1752, "close": 0.1754, "volume": 268632.8, "close_time": 1760842799999, "quote_volume": 47404.20681, "trades": 567, "taker_buy_base": 123657.0, "taker_buy_quote": 21841.91809 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.1754, "high": 0.1784, "low": 0.1753, "close": 0.1783, "volume": 197938.0, "close_time": 1760846399999, "quote_volume": 35005.11904, "trades": 443, "taker_buy_base": 128478.0, "taker_buy_quote": 22726.54677 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.1783, "high": 0.1785, "low": 0.1766, "close": 0.1766, "volume": 294298.7, "close_time": 1760849999999, "quote_volume": 52278.30796, "trades": 516, "taker_buy_base": 156745.3, "taker_buy_quote": 27855.23536 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.1767, "high": 0.1777, "low": 0.1761, "close": 0.1765, "volume": 183918.9, "close_time": 1760853599999, "quote_volume": 32553.07553, "trades": 508, "taker_buy_base": 101508.6, "taker_buy_quote": 17964.94879 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.1765, "high": 0.1768, "low": 0.1738, "close": 0.174, "volume": 415938.5, "close_time": 1760857199999, "quote_volume": 72810.26946, "trades": 710, "taker_buy_base": 178804.9, "taker_buy_quote": 31304.82186 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.1742, "high": 0.1765, "low": 0.1742, "close": 0.1757, "volume": 338862.0, "close_time": 1760860799999, "quote_volume": 59446.83643, "trades": 745, "taker_buy_base": 196785.8, "taker_buy_quote": 34517.3841 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.1757, "high": 0.179, "low": 0.1745, "close": 0.1747, "volume": 1201187.6, "close_time": 1760864399999, "quote_volume": 212373.32006, "trades": 1988, "taker_buy_base": 634482.1, "taker_buy_quote": 112176.53246 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.1746, "high": 0.1799, "low": 0.1732, "close": 0.1782, "volume": 1166005.0, "close_time": 1760867999999, "quote_volume": 206329.8457, "trades": 2046, "taker_buy_base": 610597.2, "taker_buy_quote": 108076.0659 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.1783, "high": 0.1818, "low": 0.1783, "close": 0.1814, "volume": 1140801.7, "close_time": 1760871599999, "quote_volume": 205593.56569, "trades": 1974, "taker_buy_base": 555040.3, "taker_buy_quote": 100021.83504 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.1813, "high": 0.1824, "low": 0.1801, "close": 0.1806, "volume": 623232.2, "close_time": 1760875199999, "quote_volume": 113111.74354, "trades": 1176, "taker_buy_base": 289111.2, "taker_buy_quote": 52463.61588 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.1806, "high": 0.1811, "low": 0.179, "close": 0.1799, "volume": 425286.5, "close_time": 1760878799999, "quote_volume": 76442.40662, "trades": 949, "taker_buy_base": 198301.4, "taker_buy_quote": 35653.12817 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.1799, "high": 0.1842, "low": 0.1793, "close": 0.1836, "volume": 998543.1, "close_time": 1760882399999, "quote_volume": 181383.09884, "trades": 2153, "taker_buy_base": 484704.5, "taker_buy_quote": 88034.93886 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.1836, "high": 0.1855, "low": 0.1826, "close": 0.1846, "volume": 1002216.2, "close_time": 1760885999999, "quote_volume": 184455.71603, "trades": 2016, "taker_buy_base": 483183.4, "taker_buy_quote": 88946.39473 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.1845, "high": 0.1848, "low": 0.1829, "close": 0.1832, "volume": 557013.1, "close_time": 1760889599999, "quote_volume": 102362.8248, "trades": 1028, "taker_buy_base": 268882.9, "taker_buy_quote": 49383.0007 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.1833, "high": 0.1834, "low": 0.1815, "close": 0.1827, "volume": 354999.6, "close_time": 1760893199999, "quote_volume": 64772.83623, "trades": 704, "taker_buy_base": 143114.4, "taker_buy_quote": 26124.04844 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.1827, "high": 0.1845, "low": 0.1818, "close": 0.1818, "volume": 909319.8, "close_time": 1760896799999, "quote_volume": 166613.67764, "trades": 1070, "taker_buy_base": 434985.0, "taker_buy_quote": 79743.69901 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.182, "high": 0.1824, "low": 0.1813, "close": 0.1819, "volume": 254852.8, "close_time": 1760900399999, "quote_volume": 46280.10953, "trades": 382, "taker_buy_base": 156197.9, "taker_buy_quote": 28362.66336 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.1819, "high": 0.1821, "low": 0.1813, "close": 0.182, "volume": 189785.8, "close_time": 1760903999999, "quote_volume": 34517.45748, "trades": 331, "taker_buy_base": 87253.0, "taker_buy_quote": 15872.51786 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.182, "high": 0.1826, "low": 0.1814, "close": 0.1819, "volume": 311685.6, "close_time": 1760907599999, "quote_volume": 56733.83509, "trades": 496, "taker_buy_base": 185945.8, "taker_buy_quote": 33869.95116 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.1819, "high": 0.182, "low": 0.1797, "close": 0.1814, "volume": 305178.0, "close_time": 1760911199999, "quote_volume": 55095.21064, "trades": 405, "taker_buy_base": 165632.0, "taker_buy_quote": 29901.39065 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.1814, "high": 0.1833, "low": 0.1814, "close": 0.1823, "volume": 622735.5, "close_time": 1760914799999, "quote_volume": 113540.61315, "trades": 837, "taker_buy_base": 348093.4, "taker_buy_quote": 63444.09407 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.1823, "high": 0.1824, "low": 0.1806, "close": 0.1807, "volume": 306121.9, "close_time": 1760918399999, "quote_volume": 55588.53148, "trades": 478, "taker_buy_base": 131992.3, "taker_buy_quote": 23956.10173 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1807, "high": 0.1808, "low": 0.1771, "close": 0.1791, "volume": 740381.4, "close_time": 1760921999999, "quote_volume": 132365.00367, "trades": 1369, "taker_buy_base": 341124.5, "taker_buy_quote": 60988.03492 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.1791, "high": 0.1803, "low": 0.1782, "close": 0.1784, "volume": 375356.2, "close_time": 1760925599999, "quote_volume": 67291.20686, "trades": 725, "taker_buy_base": 163425.3, "taker_buy_quote": 29302.87079 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.1784, "high": 0.1798, "low": 0.1773, "close": 0.1792, "volume": 363767.7, "close_time": 1760929199999, "quote_volume": 64922.2261, "trades": 728, "taker_buy_base": 186055.0, "taker_buy_quote": 33200.1123 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.1791, "high": 0.1847, "low": 0.1787, "close": 0.1837, "volume": 568899.0, "close_time": 1760932799999, "quote_volume": 103498.33172, "trades": 1214, "taker_buy_base": 294112.7, "taker_buy_quote": 53450.94689 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1838, "high": 0.1846, "low": 0.1819, "close": 0.1831, "volume": 462580.1, "close_time": 1760936399999, "quote_volume": 84751.85753, "trades": 1014, "taker_buy_base": 207892.4, "taker_buy_quote": 38095.94157 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.1831, "high": 0.1836, "low": 0.1818, "close": 0.183, "volume": 326728.0, "close_time": 1760939999999, "quote_volume": 59603.00164, "trades": 724, "taker_buy_base": 157069.5, "taker_buy_quote": 28663.57934 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.183, "high": 0.1849, "low": 0.1827, "close": 0.184, "volume": 359303.4, "close_time": 1760943599999, "quote_volume": 66092.45047, "trades": 793, "taker_buy_base": 198701.8, "taker_buy_quote": 36553.7579 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.1839, "high": 0.1847, "low": 0.1831, "close": 0.1841, "volume": 316474.8, "close_time": 1760947199999, "quote_volume": 58234.4886, "trades": 569, "taker_buy_base": 150307.6, "taker_buy_quote": 27661.69008 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.1842, "high": 0.1846, "low": 0.1828, "close": 0.1829, "volume": 279097.7, "close_time": 1760950799999, "quote_volume": 51259.65368, "trades": 524, "taker_buy_base": 128735.5, "taker_buy_quote": 23642.63855 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.1829, "high": 0.1834, "low": 0.1823, "close": 0.1831, "volume": 232910.1, "close_time": 1760954399999, "quote_volume": 42591.54988, "trades": 478, "taker_buy_base": 111576.3, "taker_buy_quote": 20411.39747 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.1832, "high": 0.1853, "low": 0.1825, "close": 0.1832, "volume": 466173.9, "close_time": 1760957999999, "quote_volume": 85651.59407, "trades": 911, "taker_buy_base": 215197.8, "taker_buy_quote": 39524.05081 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.1833, "high": 0.1835, "low": 0.1821, "close": 0.183, "volume": 344571.7, "close_time": 1760961599999, "quote_volume": 63000.57446, "trades": 663, "taker_buy_base": 149659.4, "taker_buy_quote": 27370.65512 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.1831, "high": 0.1838, "low": 0.1819, "close": 0.1836, "volume": 354051.1, "close_time": 1760965199999, "quote_volume": 64760.27335, "trades": 644, "taker_buy_base": 176932.5, "taker_buy_quote": 32369.10831 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.1837, "high": 0.1849, "low": 0.1822, "close": 0.1842, "volume": 333879.6, "close_time": 1760968799999, "quote_volume": 61384.95481, "trades": 940, "taker_buy_base": 172812.8, "taker_buy_quote": 31775.85407 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.1842, "high": 0.1844, "low": 0.1823, "close": 0.1835, "volume": 395677.3, "close_time": 1760972399999, "quote_volume": 72537.38848, "trades": 778, "taker_buy_base": 206274.4, "taker_buy_quote": 37830.01658 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.1835, "high": 0.1845, "low": 0.181, "close": 0.1811, "volume": 470948.2, "close_time": 1760975999999, "quote_volume": 86051.93904, "trades": 890, "taker_buy_base": 184870.9, "taker_buy_quote": 33791.62455 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.181, "high": 0.181, "low": 0.1776, "close": 0.1787, "volume": 1282049.7, "close_time": 1760979599999, "quote_volume": 229712.59569, "trades": 2110, "taker_buy_base": 558593.1, "taker_buy_quote": 100161.83522 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.1787, "high": 0.1799, "low": 0.1777, "close": 0.1788, "volume": 458669.6, "close_time": 1760983199999, "quote_volume": 81994.98023, "trades": 815, "taker_buy_base": 211314.6, "taker_buy_quote": 37763.08936 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.1789, "high": 0.1798, "low": 0.1779, "close": 0.1796, "volume": 651940.6, "close_time": 1760986799999, "quote_volume": 116745.92134, "trades": 842, "taker_buy_base": 251533.7, "taker_buy_quote": 45050.0257 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.1795, "high": 0.1811, "low": 0.1789, "close": 0.1806, "volume": 268300.5, "close_time": 1760990399999, "quote_volume": 48251.3194, "trades": 516, "taker_buy_base": 154532.1, "taker_buy_quote": 27792.14568 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.1805, "high": 0.1815, "low": 0.1801, "close": 0.1807, "volume": 403479.7, "close_time": 1760993999999, "quote_volume": 72888.00731, "trades": 604, "taker_buy_base": 207836.8, "taker_buy_quote": 37554.94934 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.1808, "high": 0.1826, "low": 0.1802, "close": 0.1807, "volume": 274418.1, "close_time": 1760997599999, "quote_volume": 49788.55431, "trades": 411, "taker_buy_base": 147413.8, "taker_buy_quote": 26748.78575 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.1807, "high": 0.1819, "low": 0.1804, "close": 0.1816, "volume": 388392.5, "close_time": 1761001199999, "quote_volume": 70402.76311, "trades": 475, "taker_buy_base": 199642.7, "taker_buy_quote": 36187.92863 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.1815, "high": 0.1815, "low": 0.1804, "close": 0.1808, "volume": 113617.1, "close_time": 1761004799999, "quote_volume": 20548.94519, "trades": 297, "taker_buy_base": 47411.8, "taker_buy_quote": 8576.58263 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1807, "high": 0.1808, "low": 0.1802, "close": 0.1804, "volume": 94938.5, "close_time": 1761008399999, "quote_volume": 17135.63328, "trades": 295, "taker_buy_base": 45499.5, "taker_buy_quote": 8213.51309 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.1805, "high": 0.1805, "low": 0.1785, "close": 0.1792, "volume": 232887.0, "close_time": 1761011999999, "quote_volume": 41781.73857, "trades": 509, "taker_buy_base": 114897.0, "taker_buy_quote": 20614.63886 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.1792, "high": 0.1792, "low": 0.1768, "close": 0.1772, "volume": 258324.1, "close_time": 1761015599999, "quote_volume": 45906.18365, "trades": 612, "taker_buy_base": 120092.9, "taker_buy_quote": 21334.63432 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.1773, "high": 0.1779, "low": 0.1758, "close": 0.1761, "volume": 232817.1, "close_time": 1761019199999, "quote_volume": 41178.2836, "trades": 572, "taker_buy_base": 118672.9, "taker_buy_quote": 20987.52022 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.176, "high": 0.1766, "low": 0.1725, "close": 0.1728, "volume": 801139.2, "close_time": 1761022799999, "quote_volume": 139602.74415, "trades": 1868, "taker_buy_base": 404219.1, "taker_buy_quote": 70424.97059 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.1729, "high": 0.1742, "low": 0.1723, "close": 0.1736, "volume": 350385.7, "close_time": 1761026399999, "quote_volume": 60715.31437, "trades": 916, "taker_buy_base": 177200.0, "taker_buy_quote": 30700.98045 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.1737, "high": 0.1749, "low": 0.1732, "close": 0.1741, "volume": 298612.5, "close_time": 1761029999999, "quote_volume": 52001.18242, "trades": 589, "taker_buy_base": 151432.8, "taker_buy_quote": 26375.60293 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.174, "high": 0.1756, "low": 0.1735, "close": 0.1747, "volume": 319566.8, "close_time": 1761033599999, "quote_volume": 55815.36695, "trades": 660, "taker_buy_base": 124083.2, "taker_buy_quote": 21655.55797 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.1746, "high": 0.1746, "low": 0.1722, "close": 0.1735, "volume": 434393.4, "close_time": 1761037199999, "quote_volume": 75408.51217, "trades": 653, "taker_buy_base": 218456.5, "taker_buy_quote": 37915.68312 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.1734, "high": 0.1736, "low": 0.1721, "close": 0.1722, "volume": 424561.3, "close_time": 1761040799999, "quote_volume": 73400.80669, "trades": 595, "taker_buy_base": 207770.0, "taker_buy_quote": 35922.22188 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.1723, "high": 0.1741, "low": 0.1721, "close": 0.1728, "volume": 569905.8, "close_time": 1761044399999, "quote_volume": 98533.03825, "trades": 1026, "taker_buy_base": 203116.8, "taker_buy_quote": 35127.46942 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.1727, "high": 0.1728, "low": 0.1712, "close": 0.1724, "volume": 580107.1, "close_time": 1761047999999, "quote_volume": 99812.57162, "trades": 918, "taker_buy_base": 258510.1, "taker_buy_quote": 44467.74228 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.1723, "high": 0.1758, "low": 0.1716, "close": 0.1731, "volume": 938909.4, "close_time": 1761051599999, "quote_volume": 163402.53843, "trades": 1501, "taker_buy_base": 473862.5, "taker_buy_quote": 82496.97735 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.1733, "high": 0.1763, "low": 0.1723, "close": 0.1753, "volume": 1128802.7, "close_time": 1761055199999, "quote_volume": 196614.84162, "trades": 1993, "taker_buy_base": 583583.6, "taker_buy_quote": 101668.60051 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.1753, "high": 0.1823, "low": 0.175, "close": 0.182, "volume": 1372771.1, "close_time": 1761058799999, "quote_volume": 245675.52002, "trades": 2712, "taker_buy_base": 687785.1, "taker_buy_quote": 123041.75283 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.1821, "high": 0.1844, "low": 0.1813, "close": 0.1826, "volume": 1948749.9, "close_time": 1761062399999, "quote_volume": 356227.55589, "trades": 2773, "taker_buy_base": 898690.6, "taker_buy_quote": 164396.73132 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.1827, "high": 0.1841, "low": 0.1798, "close": 0.1803, "volume": 1453883.2, "close_time": 1761065999999, "quote_volume": 265261.70879, "trades": 2123, "taker_buy_base": 784039.0, "taker_buy_quote": 143133.34968 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.1803, "high": 0.1814, "low": 0.1774, "close": 0.1804, "volume": 1021881.9, "close_time": 1761069599999, "quote_volume": 183741.70191, "trades": 2155, "taker_buy_base": 485985.5, "taker_buy_quote": 87358.30334 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.1804, "high": 0.181, "low": 0.1789, "close": 0.18, "volume": 526545.6, "close_time": 1761073199999, "quote_volume": 94670.65765, "trades": 816, "taker_buy_base": 314050.0, "taker_buy_quote": 56482.7938 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.18, "high": 0.1806, "low": 0.1788, "close": 0.1788, "volume": 377671.3, "close_time": 1761076799999, "quote_volume": 67856.35909, "trades": 755, "taker_buy_base": 116276.7, "taker_buy_quote": 20925.52509 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.1788, "high": 0.179, "low": 0.1756, "close": 0.1763, "volume": 481630.5, "close_time": 1761080399999, "quote_volume": 85115.90181, "trades": 1262, "taker_buy_base": 256140.9, "taker_buy_quote": 45271.84109 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.1762, "high": 0.177, "low": 0.1731, "close": 0.1763, "volume": 357059.3, "close_time": 1761083999999, "quote_volume": 62447.4878, "trades": 738, "taker_buy_base": 178966.7, "taker_buy_quote": 31302.59774 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.1762, "high": 0.1762, "low": 0.1706, "close": 0.1709, "volume": 956027.4, "close_time": 1761087599999, "quote_volume": 165265.08354, "trades": 2007, "taker_buy_base": 444188.2, "taker_buy_quote": 76712.97902 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.171, "high": 0.1715, "low": 0.1673, "close": 0.1676, "volume": 851669.4, "close_time": 1761091199999, "quote_volume": 144271.95612, "trades": 1994, "taker_buy_base": 410174.7, "taker_buy_quote": 69489.29829 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1676, "high": 0.1698, "low": 0.1669, "close": 0.1682, "volume": 1063319.8, "close_time": 1761094799999, "quote_volume": 179149.32038, "trades": 1861, "taker_buy_base": 535347.6, "taker_buy_quote": 90176.06149 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.1682, "high": 0.1695, "low": 0.1661, "close": 0.1671, "volume": 1286049.6, "close_time": 1761098399999, "quote_volume": 215425.08683, "trades": 1501, "taker_buy_base": 448345.8, "taker_buy_quote": 75131.92017 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.1672, "high": 0.168, "low": 0.1669, "close": 0.1674, "volume": 302470.7, "close_time": 1761101999999, "quote_volume": 50617.29644, "trades": 557, "taker_buy_base": 192497.0, "taker_buy_quote": 32210.30456 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.1674, "high": 0.168, "low": 0.1667, "close": 0.168, "volume": 296870.8, "close_time": 1761105599999, "quote_volume": 49606.78908, "trades": 563, "taker_buy_base": 155915.2, "taker_buy_quote": 26052.38655 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.168, "high": 0.1697, "low": 0.168, "close": 0.1695, "volume": 326616.0, "close_time": 1761109199999, "quote_volume": 55193.52551, "trades": 515, "taker_buy_base": 197436.0, "taker_buy_quote": 33354.50054 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.1694, "high": 0.1694, "low": 0.1655, "close": 0.1669, "volume": 774930.3, "close_time": 1761112799999, "quote_volume": 129337.78445, "trades": 1240, "taker_buy_base": 341414.1, "taker_buy_quote": 56961.86007 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.1668, "high": 0.1675, "low": 0.1663, "close": 0.1668, "volume": 216972.8, "close_time": 1761116399999, "quote_volume": 36249.34808, "trades": 483, "taker_buy_base": 97792.1, "taker_buy_quote": 16332.05682 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.1668, "high": 0.1679, "low": 0.1659, "close": 0.1676, "volume": 453010.6, "close_time": 1761119999999, "quote_volume": 75590.02808, "trades": 795, "taker_buy_base": 232010.8, "taker_buy_quote": 38714.03578 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.1675, "high": 0.1675, "low": 0.166, "close": 0.1667, "volume": 242712.7, "close_time": 1761123599999, "quote_volume": 40450.98266, "trades": 493, "taker_buy_base": 118642.6, "taker_buy_quote": 19766.56101 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.1667, "high": 0.1696, "low": 0.1662, "close": 0.1675, "volume": 1265052.7, "close_time": 1761127199999, "quote_volume": 212564.67226, "trades": 1693, "taker_buy_base": 715433.9, "taker_buy_quote": 120199.19506 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.1675, "high": 0.1687, "low": 0.167, "close": 0.1672, "volume": 351837.7, "close_time": 1761130799999, "quote_volume": 59058.6585, "trades": 675, "taker_buy_base": 157815.7, "taker_buy_quote": 26479.05067 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.1672, "high": 0.1691, "low": 0.165, "close": 0.1683, "volume": 1206864.6, "close_time": 1761134399999, "quote_volume": 201705.23779, "trades": 1903, "taker_buy_base": 605444.4, "taker_buy_quote": 101197.71282 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.1683, "high": 0.1708, "low": 0.1681, "close": 0.1684, "volume": 1263994.8, "close_time": 1761137999999, "quote_volume": 214241.22818, "trades": 1459, "taker_buy_base": 601366.4, "taker_buy_quote": 102079.73307 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.1684, "high": 0.1705, "low": 0.1674, "close": 0.1704, "volume": 974960.8, "close_time": 1761141599999, "quote_volume": 164482.23107, "trades": 2073, "taker_buy_base": 529389.4, "taker_buy_quote": 89357.3347 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.1702, "high": 0.1704, "low": 0.1675, "close": 0.1704, "volume": 1277367.3, "close_time": 1761145199999, "quote_volume": 215712.74271, "trades": 2570, "taker_buy_base": 619217.2, "taker_buy_quote": 104567.37716 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.1704, "high": 0.1716, "low": 0.1681, "close": 0.1701, "volume": 1019354.2, "close_time": 1761148799999, "quote_volume": 173176.35319, "trades": 2223, "taker_buy_base": 460296.9, "taker_buy_quote": 78157.00505 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.1701, "high": 0.1711, "low": 0.1683, "close": 0.1691, "volume": 1138446.5, "close_time": 1761152399999, "quote_volume": 193447.54021, "trades": 2745, "taker_buy_base": 431320.1, "taker_buy_quote": 73214.61771 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.1692, "high": 0.1698, "low": 0.1665, "close": 0.1671, "volume": 483527.7, "close_time": 1761155999999, "quote_volume": 81371.41126, "trades": 1150, "taker_buy_base": 174036.5, "taker_buy_quote": 29319.61166 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.1671, "high": 0.1676, "low": 0.1657, "close": 0.1662, "volume": 623590.8, "close_time": 1761159599999, "quote_volume": 103947.53606, "trades": 1571, "taker_buy_base": 254358.8, "taker_buy_quote": 42392.66192 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.1662, "high": 0.1677, "low": 0.1638, "close": 0.1655, "volume": 1128169.6, "close_time": 1761163199999, "quote_volume": 187199.30832, "trades": 1840, "taker_buy_base": 410606.7, "taker_buy_quote": 68054.29449 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1655, "high": 0.166, "low": 0.162, "close": 0.1624, "volume": 815730.0, "close_time": 1761166799999, "quote_volume": 133514.96409, "trades": 1903, "taker_buy_base": 372283.3, "taker_buy_quote": 60900.63127 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.1625, "high": 0.1625, "low": 0.156, "close": 0.1574, "volume": 1719800.0, "close_time": 1761170399999, "quote_volume": 272700.49317, "trades": 3350, "taker_buy_base": 858822.2, "taker_buy_quote": 136108.37972 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.1574, "high": 0.1587, "low": 0.156, "close": 0.1567, "volume": 366968.3, "close_time": 1761173999999, "quote_volume": 57760.1884, "trades": 1117, "taker_buy_base": 182782.5, "taker_buy_quote": 28791.3184 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.1567, "high": 0.1608, "low": 0.1565, "close": 0.1597, "volume": 319980.0, "close_time": 1761177599999, "quote_volume": 50891.50126, "trades": 1104, "taker_buy_base": 163382.5, "taker_buy_quote": 26000.69978 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1598, "high": 0.1612, "low": 0.1589, "close": 0.1604, "volume": 521839.2, "close_time": 1761181199999, "quote_volume": 83643.29536, "trades": 763, "taker_buy_base": 234741.5, "taker_buy_quote": 37627.09993 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.1604, "high": 0.1613, "low": 0.1568, "close": 0.1572, "volume": 1716759.6, "close_time": 1761184799999, "quote_volume": 273402.6088, "trades": 2094, "taker_buy_base": 513179.0, "taker_buy_quote": 81663.6455 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.1572, "high": 0.1599, "low": 0.157, "close": 0.1591, "volume": 429540.6, "close_time": 1761188399999, "quote_volume": 68089.68386, "trades": 1110, "taker_buy_base": 227729.0, "taker_buy_quote": 36078.06164 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.1591, "high": 0.1604, "low": 0.1591, "close": 0.1597, "volume": 417382.4, "close_time": 1761191999999, "quote_volume": 66713.79002, "trades": 531, "taker_buy_base": 254812.4, "taker_buy_quote": 40721.77577 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.1597, "high": 0.1616, "low": 0.1594, "close": 0.1608, "volume": 382063.3, "close_time": 1761195599999, "quote_volume": 61386.00434, "trades": 568, "taker_buy_base": 205484.1, "taker_buy_quote": 32994.08619 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.1608, "high": 0.162, "low": 0.1608, "close": 0.1618, "volume": 194409.5, "close_time": 1761199199999, "quote_volume": 31360.49408, "trades": 385, "taker_buy_base": 110276.3, "taker_buy_quote": 17790.54834 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.1619, "high": 0.1648, "low": 0.1616, "close": 0.1646, "volume": 672644.5, "close_time": 1761202799999, "quote_volume": 110175.46155, "trades": 1533, "taker_buy_base": 372394.4, "taker_buy_quote": 60994.39963 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.1646, "high": 0.1646, "low": 0.1636, "close": 0.1643, "volume": 200309.8, "close_time": 1761206399999, "quote_volume": 32852.5972, "trades": 439, "taker_buy_base": 82176.8, "taker_buy_quote": 13482.66927 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1642, "high": 0.1655, "low": 0.1642, "close": 0.1647, "volume": 324624.3, "close_time": 1761209999999, "quote_volume": 53520.35216, "trades": 547, "taker_buy_base": 152995.6, "taker_buy_quote": 25223.22703 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.1647, "high": 0.165, "low": 0.1643, "close": 0.1649, "volume": 209410.7, "close_time": 1761213599999, "quote_volume": 34464.13892, "trades": 418, "taker_buy_base": 99876.1, "taker_buy_quote": 16438.91655 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.165, "high": 0.1654, "low": 0.1634, "close": 0.1634, "volume": 383653.4, "close_time": 1761217199999, "quote_volume": 63074.4144, "trades": 615, "taker_buy_base": 127494.1, "taker_buy_quote": 20961.15836 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.1633, "high": 0.1635, "low": 0.1617, "close": 0.1621, "volume": 223997.9, "close_time": 1761220799999, "quote_volume": 36424.8449, "trades": 469, "taker_buy_base": 120680.6, "taker_buy_quote": 19618.59777 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.162, "high": 0.1628, "low": 0.1604, "close": 0.1628, "volume": 334437.2, "close_time": 1761224399999, "quote_volume": 54018.42414, "trades": 663, "taker_buy_base": 166751.0, "taker_buy_quote": 26933.3644 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.1628, "high": 0.1647, "low": 0.1622, "close": 0.1642, "volume": 456258.4, "close_time": 1761227999999, "quote_volume": 74697.41397, "trades": 1016, "taker_buy_base": 222093.8, "taker_buy_quote": 36358.41733 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.1643, "high": 0.1646, "low": 0.1626, "close": 0.1646, "volume": 396188.9, "close_time": 1761231599999, "quote_volume": 64780.05934, "trades": 838, "taker_buy_base": 206781.6, "taker_buy_quote": 33810.64359 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.1646, "high": 0.1666, "low": 0.1639, "close": 0.1655, "volume": 577222.6, "close_time": 1761235199999, "quote_volume": 95534.88139, "trades": 1260, "taker_buy_base": 298943.2, "taker_buy_quote": 49482.03137 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.1656, "high": 0.1678, "low": 0.1653, "close": 0.1675, "volume": 257241.0, "close_time": 1761238799999, "quote_volume": 42758.7403, "trades": 590, "taker_buy_base": 108980.5, "taker_buy_quote": 18114.7048 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.1676, "high": 0.1685, "low": 0.1658, "close": 0.1683, "volume": 377217.0, "close_time": 1761242399999, "quote_volume": 63117.86873, "trades": 866, "taker_buy_base": 202623.0, "taker_buy_quote": 33881.96552 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.1684, "high": 0.1684, "low": 0.1668, "close": 0.1669, "volume": 253849.6, "close_time": 1761245999999, "quote_volume": 42514.97671, "trades": 438, "taker_buy_base": 118823.8, "taker_buy_quote": 19899.95193 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.1669, "high": 0.1673, "low": 0.1659, "close": 0.1672, "volume": 224327.0, "close_time": 1761249599999, "quote_volume": 37366.37698, "trades": 355, "taker_buy_base": 151171.8, "taker_buy_quote": 25181.09072 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.1671, "high": 0.1671, "low": 0.1645, "close": 0.1652, "volume": 337844.5, "close_time": 1761253199999, "quote_volume": 56089.30535, "trades": 525, "taker_buy_base": 143673.8, "taker_buy_quote": 23819.94422 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.1651, "high": 0.166, "low": 0.165, "close": 0.1651, "volume": 96966.5, "close_time": 1761256799999, "quote_volume": 16063.95507, "trades": 244, "taker_buy_base": 32175.3, "taker_buy_quote": 5327.23742 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.1652, "high": 0.1659, "low": 0.165, "close": 0.1655, "volume": 165702.0, "close_time": 1761260399999, "quote_volume": 27443.1714, "trades": 411, "taker_buy_base": 80107.7, "taker_buy_quote": 13273.68401 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.1654, "high": 0.1665, "low": 0.1649, "close": 0.1664, "volume": 207837.0, "close_time": 1761263999999, "quote_volume": 34430.16097, "trades": 300, "taker_buy_base": 126655.4, "taker_buy_quote": 20993.72514 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1665, "high": 0.1692, "low": 0.1661, "close": 0.1685, "volume": 450929.2, "close_time": 1761267599999, "quote_volume": 75616.50737, "trades": 678, "taker_buy_base": 246137.1, "taker_buy_quote": 41287.58543 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1671, "close": 0.168, "volume": 167554.7, "close_time": 1761271199999, "quote_volume": 28103.01928, "trades": 293, "taker_buy_base": 73884.8, "taker_buy_quote": 12392.10086 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.168, "high": 0.1681, "low": 0.1667, "close": 0.1675, "volume": 212824.3, "close_time": 1761274799999, "quote_volume": 35616.6012, "trades": 348, "taker_buy_base": 91144.6, "taker_buy_quote": 15250.25679 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.1675, "high": 0.1675, "low": 0.1669, "close": 0.1674, "volume": 144291.7, "close_time": 1761278399999, "quote_volume": 24116.28371, "trades": 258, "taker_buy_base": 77572.3, "taker_buy_quote": 12961.73729 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1673, "high": 0.1701, "low": 0.1672, "close": 0.1698, "volume": 453477.9, "close_time": 1761281999999, "quote_volume": 76558.93179, "trades": 848, "taker_buy_base": 268777.9, "taker_buy_quote": 45391.96906 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.1699, "high": 0.1706, "low": 0.1693, "close": 0.1706, "volume": 191285.6, "close_time": 1761285599999, "quote_volume": 32500.0824, "trades": 454, "taker_buy_base": 110817.0, "taker_buy_quote": 18832.29541 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.1704, "high": 0.1708, "low": 0.1698, "close": 0.1705, "volume": 200257.1, "close_time": 1761289199999, "quote_volume": 34105.9283, "trades": 377, "taker_buy_base": 73460.6, "taker_buy_quote": 12511.42405 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.1706, "high": 0.1706, "low": 0.169, "close": 0.1696, "volume": 188389.4, "close_time": 1761292799999, "quote_volume": 31992.33045, "trades": 373, "taker_buy_base": 78759.6, "taker_buy_quote": 13361.32011 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.1696, "high": 0.1704, "low": 0.1687, "close": 0.1695, "volume": 265278.7, "close_time": 1761296399999, "quote_volume": 44968.62975, "trades": 506, "taker_buy_base": 136098.5, "taker_buy_quote": 23071.52415 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.1694, "high": 0.1694, "low": 0.1681, "close": 0.1682, "volume": 162452.7, "close_time": 1761299999999, "quote_volume": 27410.76181, "trades": 305, "taker_buy_base": 67134.6, "taker_buy_quote": 11330.99059 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.1681, "high": 0.1687, "low": 0.1673, "close": 0.1673, "volume": 275920.8, "close_time": 1761303599999, "quote_volume": 46320.53135, "trades": 448, "taker_buy_base": 145203.6, "taker_buy_quote": 24380.07097 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.1672, "high": 0.1672, "low": 0.1645, "close": 0.166, "volume": 487987.1, "close_time": 1761307199999, "quote_volume": 80886.74204, "trades": 747, "taker_buy_base": 244795.7, "taker_buy_quote": 40565.78856 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.1661, "high": 0.1698, "low": 0.1656, "close": 0.1682, "volume": 1309172.7, "close_time": 1761310799999, "quote_volume": 219997.74944, "trades": 2056, "taker_buy_base": 718425.6, "taker_buy_quote": 120664.44485 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.1682, "high": 0.1689, "low": 0.166, "close": 0.1678, "volume": 906301.3, "close_time": 1761314399999, "quote_volume": 151802.61447, "trades": 1404, "taker_buy_base": 475967.3, "taker_buy_quote": 79715.37621 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.1677, "high": 0.1677, "low": 0.1649, "close": 0.1655, "volume": 951762.3, "close_time": 1761317999999, "quote_volume": 157918.1348, "trades": 1640, "taker_buy_base": 447057.1, "taker_buy_quote": 74163.20035 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.1655, "high": 0.1663, "low": 0.1645, "close": 0.1651, "volume": 750345.1, "close_time": 1761321599999, "quote_volume": 124075.98523, "trades": 1017, "taker_buy_base": 362094.6, "taker_buy_quote": 59851.03015 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.1651, "high": 0.1661, "low": 0.1643, "close": 0.1654, "volume": 468071.7, "close_time": 1761325199999, "quote_volume": 77217.72495, "trades": 682, "taker_buy_base": 228861.3, "taker_buy_quote": 37757.34194 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.1654, "high": 0.1669, "low": 0.1654, "close": 0.1666, "volume": 478077.0, "close_time": 1761328799999, "quote_volume": 79435.35004, "trades": 569, "taker_buy_base": 266621.7, "taker_buy_quote": 44296.88574 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.1665, "high": 0.1676, "low": 0.1662, "close": 0.1672, "volume": 251630.2, "close_time": 1761332399999, "quote_volume": 42051.29566, "trades": 560, "taker_buy_base": 133982.7, "taker_buy_quote": 22389.23097 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.1673, "high": 0.1683, "low": 0.1671, "close": 0.168, "volume": 240853.8, "close_time": 1761335999999, "quote_volume": 40445.90717, "trades": 738, "taker_buy_base": 145029.3, "taker_buy_quote": 24350.94794 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.168, "high": 0.1697, "low": 0.1678, "close": 0.1696, "volume": 215791.0, "close_time": 1761339599999, "quote_volume": 36462.23192, "trades": 452, "taker_buy_base": 110564.8, "taker_buy_quote": 18666.82197 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.1697, "high": 0.1702, "low": 0.1692, "close": 0.1699, "volume": 124615.2, "close_time": 1761343199999, "quote_volume": 21140.67304, "trades": 255, "taker_buy_base": 67827.9, "taker_buy_quote": 11513.17947 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.17, "high": 0.172, "low": 0.1698, "close": 0.1713, "volume": 545868.5, "close_time": 1761346799999, "quote_volume": 93540.62141, "trades": 686, "taker_buy_base": 272623.7, "taker_buy_quote": 46722.81623 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.1712, "high": 0.1723, "low": 0.1708, "close": 0.1723, "volume": 187738.0, "close_time": 1761350399999, "quote_volume": 32205.10547, "trades": 383, "taker_buy_base": 76510.1, "taker_buy_quote": 13124.25055 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1723, "high": 0.1729, "low": 0.1711, "close": 0.172, "volume": 598862.9, "close_time": 1761353999999, "quote_volume": 103042.3079, "trades": 684, "taker_buy_base": 286956.9, "taker_buy_quote": 49370.45325 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.172, "high": 0.1723, "low": 0.171, "close": 0.1716, "volume": 320846.9, "close_time": 1761357599999, "quote_volume": 55082.54236, "trades": 464, "taker_buy_base": 173039.4, "taker_buy_quote": 29712.84928 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.1716, "high": 0.1727, "low": 0.1709, "close": 0.1726, "volume": 213494.2, "close_time": 1761361199999, "quote_volume": 36653.89436, "trades": 311, "taker_buy_base": 102222.5, "taker_buy_quote": 17555.56155 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.1725, "high": 0.1725, "low": 0.1694, "close": 0.1695, "volume": 404429.6, "close_time": 1761364799999, "quote_volume": 69161.56649, "trades": 388, "taker_buy_base": 119171.9, "taker_buy_quote": 20335.68194 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1694, "high": 0.1705, "low": 0.1694, "close": 0.1699, "volume": 344605.4, "close_time": 1761368399999, "quote_volume": 58556.57887, "trades": 377, "taker_buy_base": 165788.1, "taker_buy_quote": 28168.49678 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.1699, "high": 0.17, "low": 0.1691, "close": 0.1693, "volume": 270752.4, "close_time": 1761371999999, "quote_volume": 45904.77574, "trades": 405, "taker_buy_base": 133937.0, "taker_buy_quote": 22712.63377 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.1693, "high": 0.1695, "low": 0.1685, "close": 0.1686, "volume": 90947.2, "close_time": 1761375599999, "quote_volume": 15374.89328, "trades": 181, "taker_buy_base": 41660.0, "taker_buy_quote": 7043.10394 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.1686, "high": 0.1699, "low": 0.1679, "close": 0.1682, "volume": 398110.5, "close_time": 1761379199999, "quote_volume": 67254.64819, "trades": 568, "taker_buy_base": 191684.5, "taker_buy_quote": 32397.87347 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1682, "high": 0.1704, "low": 0.1682, "close": 0.1698, "volume": 325213.7, "close_time": 1761382799999, "quote_volume": 55117.17934, "trades": 504, "taker_buy_base": 198733.0, "taker_buy_quote": 33677.22165 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.1699, "high": 0.1702, "low": 0.1685, "close": 0.1685, "volume": 282282.5, "close_time": 1761386399999, "quote_volume": 47851.25697, "trades": 453, "taker_buy_base": 121432.4, "taker_buy_quote": 20577.79664 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.1686, "high": 0.1689, "low": 0.1677, "close": 0.1683, "volume": 252113.6, "close_time": 1761389999999, "quote_volume": 42416.1305, "trades": 311, "taker_buy_base": 117612.4, "taker_buy_quote": 19783.41398 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.1682, "high": 0.1688, "low": 0.1681, "close": 0.1686, "volume": 121216.7, "close_time": 1761393599999, "quote_volume": 20426.37, "trades": 217, "taker_buy_base": 47992.7, "taker_buy_quote": 8087.62561 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.1685, "high": 0.1694, "low": 0.1683, "close": 0.1693, "volume": 227136.7, "close_time": 1761397199999, "quote_volume": 38400.00801, "trades": 424, "taker_buy_base": 89383.0, "taker_buy_quote": 15111.08251 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.1692, "high": 0.1695, "low": 0.1684, "close": 0.1694, "volume": 224843.6, "close_time": 1761400799999, "quote_volume": 38004.09278, "trades": 547, "taker_buy_base": 118377.7, "taker_buy_quote": 20009.41653 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.1694, "high": 0.1711, "low": 0.1691, "close": 0.171, "volume": 318283.3, "close_time": 1761404399999, "quote_volume": 54116.1069, "trades": 558, "taker_buy_base": 174246.4, "taker_buy_quote": 29631.72955 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.171, "high": 0.1722, "low": 0.1703, "close": 0.1721, "volume": 349350.5, "close_time": 1761407999999, "quote_volume": 59773.96004, "trades": 604, "taker_buy_base": 207566.5, "taker_buy_quote": 35534.71012 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1721, "high": 0.1723, "low": 0.1705, "close": 0.1707, "volume": 210743.9, "close_time": 1761411599999, "quote_volume": 36085.51259, "trades": 448, "taker_buy_base": 68688.0, "taker_buy_quote": 11760.49298 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.1706, "high": 0.1716, "low": 0.1705, "close": 0.1715, "volume": 86769.2, "close_time": 1761415199999, "quote_volume": 14857.35952, "trades": 212, "taker_buy_base": 47758.4, "taker_buy_quote": 8175.43448 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.1714, "high": 0.1727, "low": 0.1711, "close": 0.1722, "volume": 146903.5, "close_time": 1761418799999, "quote_volume": 25280.92521, "trades": 276, "taker_buy_base": 82630.4, "taker_buy_quote": 14210.64888 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.1722, "high": 0.1728, "low": 0.1719, "close": 0.1727, "volume": 110613.5, "close_time": 1761422399999, "quote_volume": 19059.92118, "trades": 222, "taker_buy_base": 49358.4, "taker_buy_quote": 8510.87144 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.1727, "high": 0.1729, "low": 0.1716, "close": 0.1722, "volume": 130432.2, "close_time": 1761425999999, "quote_volume": 22475.71069, "trades": 267, "taker_buy_base": 60874.8, "taker_buy_quote": 10493.14044 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.1721, "high": 0.1723, "low": 0.1712, "close": 0.1713, "volume": 115787.5, "close_time": 1761429599999, "quote_volume": 19888.58458, "trades": 212, "taker_buy_base": 43614.4, "taker_buy_quote": 7496.87997 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.1713, "high": 0.1713, "low": 0.1706, "close": 0.1711, "volume": 67584.6, "close_time": 1761433199999, "quote_volume": 11555.33677, "trades": 111, "taker_buy_base": 31649.3, "taker_buy_quote": 5411.70728 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.1711, "high": 0.1712, "low": 0.1701, "close": 0.1703, "volume": 178351.8, "close_time": 1761436799999, "quote_volume": 30454.67182, "trades": 213, "taker_buy_base": 69099.3, "taker_buy_quote": 11802.97598 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1702, "high": 0.1706, "low": 0.169, "close": 0.1697, "volume": 409869.8, "close_time": 1761440399999, "quote_volume": 69594.71307, "trades": 529, "taker_buy_base": 225273.9, "taker_buy_quote": 38247.92483 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.1696, "high": 0.1697, "low": 0.1678, "close": 0.1684, "volume": 322810.9, "close_time": 1761443999999, "quote_volume": 54538.19471, "trades": 413, "taker_buy_base": 129192.8, "taker_buy_quote": 21815.79298 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.1683, "high": 0.1687, "low": 0.1676, "close": 0.1682, "volume": 266366.1, "close_time": 1761447599999, "quote_volume": 44800.78032, "trades": 348, "taker_buy_base": 123173.6, "taker_buy_quote": 20729.91677 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.1682, "high": 0.1685, "low": 0.1673, "close": 0.1683, "volume": 303500.8, "close_time": 1761451199999, "quote_volume": 50993.14129, "trades": 361, "taker_buy_base": 132194.7, "taker_buy_quote": 22222.01016 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.1682, "high": 0.1688, "low": 0.1681, "close": 0.1686, "volume": 102234.8, "close_time": 1761454799999, "quote_volume": 17226.41508, "trades": 191, "taker_buy_base": 52000.4, "taker_buy_quote": 8764.61829 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.1686, "high": 0.17, "low": 0.1683, "close": 0.1698, "volume": 95524.0, "close_time": 1761458399999, "quote_volume": 16176.19744, "trades": 203, "taker_buy_base": 63012.7, "taker_buy_quote": 10670.19546 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.1698, "high": 0.1701, "low": 0.1691, "close": 0.1697, "volume": 111037.8, "close_time": 1761461999999, "quote_volume": 18824.50321, "trades": 186, "taker_buy_base": 54344.9, "taker_buy_quote": 9213.47809 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.1697, "high": 0.1701, "low": 0.1696, "close": 0.1701, "volume": 87258.9, "close_time": 1761465599999, "quote_volume": 14827.04819, "trades": 192, "taker_buy_base": 40597.5, "taker_buy_quote": 6896.25544 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.1701, "high": 0.1712, "low": 0.1699, "close": 0.1707, "volume": 351781.4, "close_time": 1761469199999, "quote_volume": 59989.24678, "trades": 376, "taker_buy_base": 194116.0, "taker_buy_quote": 33105.01987 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.1707, "high": 0.1728, "low": 0.1699, "close": 0.1723, "volume": 535301.3, "close_time": 1761472799999, "quote_volume": 91912.63536, "trades": 953, "taker_buy_base": 300447.1, "taker_buy_quote": 51592.33 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.1724, "high": 0.1725, "low": 0.1716, "close": 0.1717, "volume": 227758.4, "close_time": 1761476399999, "quote_volume": 39163.08399, "trades": 249, "taker_buy_base": 88512.3, "taker_buy_quote": 15212.56974 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.1717, "high": 0.1743, "low": 0.1714, "close": 0.1741, "volume": 644284.6, "close_time": 1761479999999, "quote_volume": 111629.06302, "trades": 906, "taker_buy_base": 288358.1, "taker_buy_quote": 49947.23017 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.1741, "high": 0.1743, "low": 0.1727, "close": 0.1733, "volume": 769283.0, "close_time": 1761483599999, "quote_volume": 133392.28404, "trades": 792, "taker_buy_base": 292103.3, "taker_buy_quote": 50666.24193 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.1734, "high": 0.1745, "low": 0.173, "close": 0.1739, "volume": 353849.2, "close_time": 1761487199999, "quote_volume": 61563.20875, "trades": 533, "taker_buy_base": 158751.8, "taker_buy_quote": 27609.73714 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.1739, "high": 0.174, "low": 0.1726, "close": 0.1734, "volume": 179307.9, "close_time": 1761490799999, "quote_volume": 31058.41973, "trades": 378, "taker_buy_base": 84122.0, "taker_buy_quote": 14563.81354 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.1734, "high": 0.1734, "low": 0.1724, "close": 0.1734, "volume": 174826.5, "close_time": 1761494399999, "quote_volume": 30234.52086, "trades": 331, "taker_buy_base": 91883.1, "taker_buy_quote": 15886.64933 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.1733, "high": 0.1735, "low": 0.1719, "close": 0.1723, "volume": 578381.7, "close_time": 1761497999999, "quote_volume": 99840.96195, "trades": 642, "taker_buy_base": 282502.3, "taker_buy_quote": 48780.13162 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.1723, "high": 0.1726, "low": 0.1721, "close": 0.1724, "volume": 156564.6, "close_time": 1761501599999, "quote_volume": 26981.48932, "trades": 268, "taker_buy_base": 67213.8, "taker_buy_quote": 11583.97025 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.1724, "high": 0.173, "low": 0.1724, "close": 0.1725, "volume": 119913.3, "close_time": 1761505199999, "quote_volume": 20706.78616, "trades": 213, "taker_buy_base": 69013.1, "taker_buy_quote": 11917.45225 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.1726, "high": 0.1726, "low": 0.1719, "close": 0.1726, "volume": 127917.0, "close_time": 1761508799999, "quote_volume": 22032.64586, "trades": 246, "taker_buy_base": 60181.6, "taker_buy_quote": 10365.5322 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.1725, "high": 0.1727, "low": 0.1709, "close": 0.1714, "volume": 522577.4, "close_time": 1761512399999, "quote_volume": 89697.19072, "trades": 712, "taker_buy_base": 291669.9, "taker_buy_quote": 50074.08082 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.1715, "high": 0.1725, "low": 0.1707, "close": 0.1725, "volume": 260809.8, "close_time": 1761515999999, "quote_volume": 44734.21324, "trades": 367, "taker_buy_base": 164665.8, "taker_buy_quote": 28264.67467 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.1725, "high": 0.1747, "low": 0.1725, "close": 0.1742, "volume": 393169.9, "close_time": 1761519599999, "quote_volume": 68319.81581, "trades": 758, "taker_buy_base": 221941.5, "taker_buy_quote": 38540.47029 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.1742, "high": 0.1752, "low": 0.174, "close": 0.174, "volume": 233291.2, "close_time": 1761523199999, "quote_volume": 40759.6399, "trades": 414, "taker_buy_base": 134021.8, "taker_buy_quote": 23419.34153 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1739, "high": 0.1747, "low": 0.1735, "close": 0.1744, "volume": 82094.2, "close_time": 1761526799999, "quote_volume": 14296.25127, "trades": 300, "taker_buy_base": 41362.4, "taker_buy_quote": 7204.17959 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.1744, "high": 0.1752, "low": 0.174, "close": 0.1747, "volume": 231269.1, "close_time": 1761530399999, "quote_volume": 40409.59267, "trades": 307, "taker_buy_base": 146544.7, "taker_buy_quote": 25606.45243 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.1747, "high": 0.1752, "low": 0.1737, "close": 0.1741, "volume": 190402.3, "close_time": 1761533999999, "quote_volume": 33208.54181, "trades": 290, "taker_buy_base": 77373.1, "taker_buy_quote": 13499.70496 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.174, "high": 0.1742, "low": 0.1731, "close": 0.1735, "volume": 331226.0, "close_time": 1761537599999, "quote_volume": 57460.56965, "trades": 345, "taker_buy_base": 142671.7, "taker_buy_quote": 24746.22611 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.1735, "high": 0.1737, "low": 0.173, "close": 0.1735, "volume": 132922.2, "close_time": 1761541199999, "quote_volume": 23047.09931, "trades": 268, "taker_buy_base": 81211.4, "taker_buy_quote": 14084.70203 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.1735, "high": 0.1748, "low": 0.1731, "close": 0.1731, "volume": 336365.4, "close_time": 1761544799999, "quote_volume": 58450.74372, "trades": 436, "taker_buy_base": 199527.0, "taker_buy_quote": 34683.87689 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.1731, "high": 0.1739, "low": 0.1719, "close": 0.1731, "volume": 312281.5, "close_time": 1761548399999, "quote_volume": 53960.60944, "trades": 594, "taker_buy_base": 131086.8, "taker_buy_quote": 22668.02454 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.1731, "high": 0.1733, "low": 0.1699, "close": 0.1713, "volume": 544515.3, "close_time": 1761551999999, "quote_volume": 93352.26025, "trades": 743, "taker_buy_base": 284617.3, "taker_buy_quote": 48790.90196 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.1713, "high": 0.1713, "low": 0.1683, "close": 0.1685, "volume": 610206.0, "close_time": 1761555599999, "quote_volume": 103462.6087, "trades": 913, "taker_buy_base": 264515.6, "taker_buy_quote": 44815.34157 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1658, "close": 0.1668, "volume": 878999.3, "close_time": 1761559199999, "quote_volume": 146588.02213, "trades": 1309, "taker_buy_base": 356685.9, "taker_buy_quote": 59478.50158 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.1668, "high": 0.1675, "low": 0.1662, "close": 0.1669, "volume": 453411.0, "close_time": 1761562799999, "quote_volume": 75642.92246, "trades": 659, "taker_buy_base": 215145.6, "taker_buy_quote": 35894.51089 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.1669, "high": 0.1672, "low": 0.1656, "close": 0.1668, "volume": 327375.7, "close_time": 1761566399999, "quote_volume": 54430.28904, "trades": 540, "taker_buy_base": 144991.9, "taker_buy_quote": 24112.59163 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.1667, "high": 0.1669, "low": 0.1648, "close": 0.165, "volume": 420379.3, "close_time": 1761569999999, "quote_volume": 69681.19177, "trades": 645, "taker_buy_base": 174194.7, "taker_buy_quote": 28888.47201 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.165, "high": 0.1661, "low": 0.1634, "close": 0.1655, "volume": 666991.0, "close_time": 1761573599999, "quote_volume": 110049.18004, "trades": 1107, "taker_buy_base": 374694.2, "taker_buy_quote": 61836.14845 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.1655, "high": 0.1656, "low": 0.1631, "close": 0.1641, "volume": 739818.3, "close_time": 1761577199999, "quote_volume": 121337.83349, "trades": 1029, "taker_buy_base": 313739.1, "taker_buy_quote": 51454.70388 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.1641, "high": 0.166, "low": 0.1641, "close": 0.1649, "volume": 307660.6, "close_time": 1761580799999, "quote_volume": 50823.32374, "trades": 604, "taker_buy_base": 171289.4, "taker_buy_quote": 28300.57267 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.1649, "high": 0.167, "low": 0.1646, "close": 0.1668, "volume": 993614.3, "close_time": 1761584399999, "quote_volume": 164503.67401, "trades": 961, "taker_buy_base": 452581.8, "taker_buy_quote": 74929.31549 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.1669, "high": 0.1673, "low": 0.1663, "close": 0.1669, "volume": 318914.9, "close_time": 1761587999999, "quote_volume": 53190.04591, "trades": 572, "taker_buy_base": 170609.1, "taker_buy_quote": 28467.12498 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.1669, "high": 0.1677, "low": 0.1664, "close": 0.1667, "volume": 177314.5, "close_time": 1761591599999, "quote_volume": 29625.34939, "trades": 363, "taker_buy_base": 77384.4, "taker_buy_quote": 12930.25654 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.1668, "high": 0.1668, "low": 0.1648, "close": 0.1649, "volume": 315900.0, "close_time": 1761595199999, "quote_volume": 52378.356, "trades": 477, "taker_buy_base": 98591.1, "taker_buy_quote": 16365.2582 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.1649, "high": 0.1651, "low": 0.1635, "close": 0.1638, "volume": 393591.0, "close_time": 1761598799999, "quote_volume": 64599.20654, "trades": 566, "taker_buy_base": 215650.6, "taker_buy_quote": 35390.81705 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.1637, "high": 0.1652, "low": 0.1636, "close": 0.1643, "volume": 509745.2, "close_time": 1761602399999, "quote_volume": 83824.13162, "trades": 529, "taker_buy_base": 206846.8, "taker_buy_quote": 34038.39368 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.1642, "high": 0.1652, "low": 0.163, "close": 0.1633, "volume": 204717.5, "close_time": 1761605999999, "quote_volume": 33593.18266, "trades": 562, "taker_buy_base": 68559.2, "taker_buy_quote": 11245.57319 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.1633, "high": 0.1633, "low": 0.1614, "close": 0.1625, "volume": 440927.9, "close_time": 1761609599999, "quote_volume": 71582.30044, "trades": 901, "taker_buy_base": 217210.1, "taker_buy_quote": 35276.19167 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1625, "high": 0.1632, "low": 0.1607, "close": 0.1614, "volume": 689415.4, "close_time": 1761613199999, "quote_volume": 111460.66433, "trades": 1026, "taker_buy_base": 305036.6, "taker_buy_quote": 49345.68722 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.1614, "high": 0.162, "low": 0.1604, "close": 0.1618, "volume": 528240.6, "close_time": 1761616799999, "quote_volume": 85240.71753, "trades": 715, "taker_buy_base": 262615.7, "taker_buy_quote": 42366.43005 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.1616, "high": 0.1621, "low": 0.1591, "close": 0.1607, "volume": 618292.6, "close_time": 1761620399999, "quote_volume": 99181.78944, "trades": 930, "taker_buy_base": 329444.0, "taker_buy_quote": 52829.66684 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.1606, "high": 0.161, "low": 0.1595, "close": 0.1606, "volume": 443641.0, "close_time": 1761623999999, "quote_volume": 71081.53121, "trades": 796, "taker_buy_base": 220687.4, "taker_buy_quote": 35352.4254 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1606, "high": 0.1626, "low": 0.1602, "close": 0.1626, "volume": 366988.7, "close_time": 1761627599999, "quote_volume": 59188.85204, "trades": 699, "taker_buy_base": 190892.7, "taker_buy_quote": 30782.72803 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.1625, "high": 0.1645, "low": 0.1603, "close": 0.1609, "volume": 799727.8, "close_time": 1761631199999, "quote_volume": 129951.3989, "trades": 1189, "taker_buy_base": 400073.7, "taker_buy_quote": 64977.76444 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.161, "high": 0.1642, "low": 0.1607, "close": 0.1638, "volume": 422655.9, "close_time": 1761634799999, "quote_volume": 68440.99206, "trades": 852, "taker_buy_base": 212590.0, "taker_buy_quote": 34416.33996 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.1638, "high": 0.1642, "low": 0.1619, "close": 0.1621, "volume": 413726.2, "close_time": 1761638399999, "quote_volume": 67385.04031, "trades": 796, "taker_buy_base": 201749.2, "taker_buy_quote": 32878.19416 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.1621, "high": 0.1645, "low": 0.1621, "close": 0.1643, "volume": 284130.8, "close_time": 1761641999999, "quote_volume": 46537.10695, "trades": 487, "taker_buy_base": 145489.2, "taker_buy_quote": 23821.63304 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.1644, "high": 0.1653, "low": 0.1636, "close": 0.1645, "volume": 425546.7, "close_time": 1761645599999, "quote_volume": 69915.86124, "trades": 582, "taker_buy_base": 196144.6, "taker_buy_quote": 32214.04965 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.1644, "high": 0.1651, "low": 0.1637, "close": 0.1646, "volume": 392563.6, "close_time": 1761649199999, "quote_volume": 64540.70341, "trades": 389, "taker_buy_base": 224425.3, "taker_buy_quote": 36900.45997 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.1648, "high": 0.1672, "low": 0.1647, "close": 0.1654, "volume": 693612.5, "close_time": 1761652799999, "quote_volume": 115148.1875, "trades": 787, "taker_buy_base": 338730.1, "taker_buy_quote": 56235.19526 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.1653, "high": 0.166, "low": 0.164, "close": 0.1658, "volume": 560871.0, "close_time": 1761656399999, "quote_volume": 92552.97862, "trades": 825, "taker_buy_base": 284849.0, "taker_buy_quote": 47005.11926 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.1658, "high": 0.169, "low": 0.1658, "close": 0.1685, "volume": 1534147.9, "close_time": 1761659999999, "quote_volume": 257613.38871, "trades": 1624, "taker_buy_base": 703690.2, "taker_buy_quote": 118117.11222 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.1686, "high": 0.1698, "low": 0.1637, "close": 0.1691, "volume": 2879544.7, "close_time": 1761663599999, "quote_volume": 481071.76322, "trades": 3751, "taker_buy_base": 1650734.3, "taker_buy_quote": 276054.90544 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.1692, "high": 0.1793, "low": 0.1692, "close": 0.1698, "volume": 7722053.4, "close_time": 1761667199999, "quote_volume": 1350212.18, "trades": 9681, "taker_buy_base": 3802069.8, "taker_buy_quote": 664668.52058 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1698, "high": 0.17, "low": 0.1675, "close": 0.1685, "volume": 1232266.5, "close_time": 1761670799999, "quote_volume": 207677.46975, "trades": 2555, "taker_buy_base": 632480.2, "taker_buy_quote": 106672.56132 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.1686, "high": 0.1689, "low": 0.1674, "close": 0.1684, "volume": 323513.0, "close_time": 1761674399999, "quote_volume": 54408.56488, "trades": 1088, "taker_buy_base": 154133.1, "taker_buy_quote": 25921.74976 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.1683, "high": 0.1691, "low": 0.1661, "close": 0.1665, "volume": 635420.4, "close_time": 1761677999999, "quote_volume": 106365.72098, "trades": 1219, "taker_buy_base": 297633.7, "taker_buy_quote": 49802.51148 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.1666, "high": 0.1668, "low": 0.1621, "close": 0.1632, "volume": 1140757.8, "close_time": 1761681599999, "quote_volume": 187385.21159, "trades": 2642, "taker_buy_base": 541930.3, "taker_buy_quote": 89021.09328 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1632, "high": 0.1632, "low": 0.1563, "close": 0.1583, "volume": 2375410.0, "close_time": 1761685199999, "quote_volume": 377545.50178, "trades": 5578, "taker_buy_base": 1268114.8, "taker_buy_quote": 201468.43147 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.1582, "high": 0.1594, "low": 0.1556, "close": 0.1571, "volume": 820751.3, "close_time": 1761688799999, "quote_volume": 129068.70178, "trades": 1789, "taker_buy_base": 407954.2, "taker_buy_quote": 64060.92243 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.1572, "high": 0.1606, "low": 0.1564, "close": 0.1602, "volume": 434233.9, "close_time": 1761692399999, "quote_volume": 68794.77049, "trades": 850, "taker_buy_base": 253418.7, "taker_buy_quote": 40142.96105 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.1601, "high": 0.1603, "low": 0.1583, "close": 0.159, "volume": 266800.3, "close_time": 1761695999999, "quote_volume": 42451.02374, "trades": 613, "taker_buy_base": 83114.6, "taker_buy_quote": 13224.20636 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1589, "high": 0.1599, "low": 0.158, "close": 0.1589, "volume": 322921.0, "close_time": 1761699599999, "quote_volume": 51343.08567, "trades": 746, "taker_buy_base": 157299.2, "taker_buy_quote": 25002.75161 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.1588, "high": 0.1591, "low": 0.1574, "close": 0.158, "volume": 331057.7, "close_time": 1761703199999, "quote_volume": 52399.5641, "trades": 593, "taker_buy_base": 149410.9, "taker_buy_quote": 23649.66664 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.158, "high": 0.1587, "low": 0.1576, "close": 0.1585, "volume": 187113.9, "close_time": 1761706799999, "quote_volume": 29627.41809, "trades": 355, "taker_buy_base": 84401.0, "taker_buy_quote": 13361.81978 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.1585, "high": 0.1587, "low": 0.1572, "close": 0.1578, "volume": 444006.1, "close_time": 1761710399999, "quote_volume": 70156.12779, "trades": 581, "taker_buy_base": 187840.0, "taker_buy_quote": 29664.18366 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1577, "high": 0.1592, "low": 0.1574, "close": 0.1582, "volume": 300596.3, "close_time": 1761713999999, "quote_volume": 47534.00948, "trades": 578, "taker_buy_base": 155511.2, "taker_buy_quote": 24584.45604 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.1581, "high": 0.1593, "low": 0.1576, "close": 0.1578, "volume": 626511.3, "close_time": 1761717599999, "quote_volume": 99295.58515, "trades": 874, "taker_buy_base": 324411.5, "taker_buy_quote": 51436.24886 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.1578, "high": 0.1582, "low": 0.1556, "close": 0.1568, "volume": 292010.8, "close_time": 1761721199999, "quote_volume": 45783.77723, "trades": 508, "taker_buy_base": 141170.0, "taker_buy_quote": 22148.13253 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.1567, "high": 0.1577, "low": 0.1557, "close": 0.1566, "volume": 291127.4, "close_time": 1761724799999, "quote_volume": 45629.0753, "trades": 499, "taker_buy_base": 152184.6, "taker_buy_quote": 23859.42013 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1565, "high": 0.1574, "low": 0.1546, "close": 0.1572, "volume": 532686.6, "close_time": 1761728399999, "quote_volume": 83142.18149, "trades": 766, "taker_buy_base": 269024.8, "taker_buy_quote": 42023.93225 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.1572, "high": 0.1583, "low": 0.1564, "close": 0.1578, "volume": 373887.5, "close_time": 1761731999999, "quote_volume": 58898.2531, "trades": 565, "taker_buy_base": 202934.1, "taker_buy_quote": 31974.50022 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.1577, "high": 0.1605, "low": 0.1573, "close": 0.1594, "volume": 481268.4, "close_time": 1761735599999, "quote_volume": 76630.49059, "trades": 689, "taker_buy_base": 245935.1, "taker_buy_quote": 39144.74674 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.1594, "high": 0.1603, "low": 0.1588, "close": 0.1597, "volume": 252985.3, "close_time": 1761739199999, "quote_volume": 40387.79441, "trades": 438, "taker_buy_base": 126929.1, "taker_buy_quote": 20261.38067 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1597, "high": 0.161, "low": 0.1597, "close": 0.1603, "volume": 231282.3, "close_time": 1761742799999, "quote_volume": 37072.89371, "trades": 488, "taker_buy_base": 99498.0, "taker_buy_quote": 15949.13422 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.1604, "high": 0.1614, "low": 0.1596, "close": 0.1602, "volume": 549600.9, "close_time": 1761746399999, "quote_volume": 88139.86071, "trades": 1020, "taker_buy_base": 247255.9, "taker_buy_quote": 39649.29477 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.1602, "high": 0.1604, "low": 0.1588, "close": 0.159, "volume": 499941.3, "close_time": 1761749999999, "quote_volume": 79810.93871, "trades": 828, "taker_buy_base": 266306.3, "taker_buy_quote": 42513.33196 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.1591, "high": 0.1594, "low": 0.1522, "close": 0.1534, "volume": 1536488.6, "close_time": 1761753599999, "quote_volume": 238353.23325, "trades": 2367, "taker_buy_base": 689126.3, "taker_buy_quote": 106763.67973 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1533, "high": 0.1551, "low": 0.1518, "close": 0.1534, "volume": 427317.3, "close_time": 1761757199999, "quote_volume": 65526.64725, "trades": 1077, "taker_buy_base": 204512.3, "taker_buy_quote": 31349.96915 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.1533, "high": 0.1573, "low": 0.1532, "close": 0.1573, "volume": 695481.6, "close_time": 1761760799999, "quote_volume": 108227.99813, "trades": 1140, "taker_buy_base": 367993.8, "taker_buy_quote": 57213.36835 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.1574, "high": 0.1587, "low": 0.1481, "close": 0.1539, "volume": 3744980.9, "close_time": 1761764399999, "quote_volume": 571653.15255, "trades": 8743, "taker_buy_base": 1783450.1, "taker_buy_quote": 271932.37631 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.154, "high": 0.1573, "low": 0.1536, "close": 0.1564, "volume": 642233.6, "close_time": 1761767999999, "quote_volume": 99857.17135, "trades": 2585, "taker_buy_base": 304944.0, "taker_buy_quote": 47318.68673 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1564, "high": 0.1589, "low": 0.1541, "close": 0.1584, "volume": 724972.3, "close_time": 1761771599999, "quote_volume": 113717.30223, "trades": 1817, "taker_buy_base": 326905.6, "taker_buy_quote": 51302.54766 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.1584, "high": 0.1593, "low": 0.1573, "close": 0.1582, "volume": 249641.5, "close_time": 1761775199999, "quote_volume": 39472.24436, "trades": 567, "taker_buy_base": 125743.5, "taker_buy_quote": 19880.50417 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.1582, "high": 0.1593, "low": 0.1576, "close": 0.1587, "volume": 389731.0, "close_time": 1761778799999, "quote_volume": 61827.74289, "trades": 873, "taker_buy_base": 200794.6, "taker_buy_quote": 31840.80773 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.1587, "high": 0.1587, "low": 0.1537, "close": 0.155, "volume": 470614.2, "close_time": 1761782399999, "quote_volume": 73199.15447, "trades": 1208, "taker_buy_base": 191366.0, "taker_buy_quote": 29716.9901 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.155, "high": 0.156, "low": 0.1541, "close": 0.1555, "volume": 428425.9, "close_time": 1761785999999, "quote_volume": 66495.2966, "trades": 1345, "taker_buy_base": 207200.7, "taker_buy_quote": 32144.0363 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.1554, "high": 0.1554, "low": 0.1536, "close": 0.1538, "volume": 835061.5, "close_time": 1761789599999, "quote_volume": 128788.29856, "trades": 1447, "taker_buy_base": 428739.7, "taker_buy_quote": 66111.66587 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.1538, "high": 0.1556, "low": 0.1535, "close": 0.1556, "volume": 1202809.0, "close_time": 1761793199999, "quote_volume": 185883.80504, "trades": 1691, "taker_buy_base": 546341.4, "taker_buy_quote": 84488.32069 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.1557, "high": 0.1557, "low": 0.1523, "close": 0.1533, "volume": 632391.0, "close_time": 1761796799999, "quote_volume": 97566.29984, "trades": 969, "taker_buy_base": 293261.1, "taker_buy_quote": 45190.41508 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1532, "high": 0.1532, "low": 0.1447, "close": 0.1464, "volume": 3001832.6, "close_time": 1761800399999, "quote_volume": 443205.89644, "trades": 4351, "taker_buy_base": 1536332.2, "taker_buy_quote": 226827.09725 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.1466, "high": 0.1511, "low": 0.1463, "close": 0.1508, "volume": 1424212.1, "close_time": 1761803999999, "quote_volume": 211302.87052, "trades": 1747, "taker_buy_base": 750601.1, "taker_buy_quote": 111385.26582 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.1507, "high": 0.1516, "low": 0.1489, "close": 0.15, "volume": 953532.5, "close_time": 1761807599999, "quote_volume": 143135.9738, "trades": 1480, "taker_buy_base": 492641.0, "taker_buy_quote": 73972.12262 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.1499, "high": 0.1518, "low": 0.1498, "close": 0.1507, "volume": 816824.2, "close_time": 1761811199999, "quote_volume": 123271.66767, "trades": 1400, "taker_buy_base": 414166.6, "taker_buy_quote": 62496.15503 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1507, "high": 0.1508, "low": 0.1472, "close": 0.1479, "volume": 836457.3, "close_time": 1761814799999, "quote_volume": 124514.76112, "trades": 1231, "taker_buy_base": 434353.3, "taker_buy_quote": 64644.07486 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.148, "high": 0.1483, "low": 0.1461, "close": 0.1463, "volume": 807573.2, "close_time": 1761818399999, "quote_volume": 118682.01925, "trades": 1367, "taker_buy_base": 408682.3, "taker_buy_quote": 60053.55004 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.1463, "high": 0.1473, "low": 0.1443, "close": 0.1456, "volume": 652535.4, "close_time": 1761821999999, "quote_volume": 95228.34666, "trades": 1266, "taker_buy_base": 358844.7, "taker_buy_quote": 52358.86751 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.1456, "high": 0.1463, "low": 0.1444, "close": 0.1445, "volume": 696690.8, "close_time": 1761825599999, "quote_volume": 101326.97561, "trades": 1280, "taker_buy_base": 382465.8, "taker_buy_quote": 55624.163 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1445, "high": 0.1449, "low": 0.1408, "close": 0.1427, "volume": 1546194.8, "close_time": 1761829199999, "quote_volume": 220956.01692, "trades": 2637, "taker_buy_base": 833461.9, "taker_buy_quote": 119129.83769 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.1427, "high": 0.1436, "low": 0.1386, "close": 0.1388, "volume": 2317900.7, "close_time": 1761832799999, "quote_volume": 326928.39856, "trades": 3553, "taker_buy_base": 1135495.7, "taker_buy_quote": 160089.76345 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.1388, "high": 0.1406, "low": 0.1378, "close": 0.1395, "volume": 1634480.6, "close_time": 1761836399999, "quote_volume": 228213.72509, "trades": 2883, "taker_buy_base": 822887.9, "taker_buy_quote": 114846.01523 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.1395, "high": 0.1403, "low": 0.1374, "close": 0.138, "volume": 1160443.5, "close_time": 1761839999999, "quote_volume": 160643.1833, "trades": 2558, "taker_buy_base": 586713.2, "taker_buy_quote": 81230.10139 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.138, "high": 0.1397, "low": 0.1367, "close": 0.1375, "volume": 1530267.5, "close_time": 1761843599999, "quote_volume": 210796.6698, "trades": 2270, "taker_buy_base": 713504.4, "taker_buy_quote": 98288.65962 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.1374, "high": 0.1375, "low": 0.1333, "close": 0.1344, "volume": 1925921.4, "close_time": 1761847199999, "quote_volume": 259999.14291, "trades": 3268, "taker_buy_base": 899773.9, "taker_buy_quote": 121397.19679 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.1345, "high": 0.1351, "low": 0.1328, "close": 0.1337, "volume": 1196271.9, "close_time": 1761850799999, "quote_volume": 160438.53673, "trades": 2055, "taker_buy_base": 581567.3, "taker_buy_quote": 77993.47951 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.1337, "high": 0.1346, "low": 0.1324, "close": 0.1335, "volume": 2114741.6, "close_time": 1761854399999, "quote_volume": 281921.22425, "trades": 2749, "taker_buy_base": 878127.8, "taker_buy_quote": 117025.90866 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1335, "high": 0.1347, "low": 0.1325, "close": 0.1337, "volume": 1655297.6, "close_time": 1761857999999, "quote_volume": 221036.65477, "trades": 2434, "taker_buy_base": 847354.7, "taker_buy_quote": 113144.87798 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.1336, "high": 0.1354, "low": 0.1332, "close": 0.1343, "volume": 537705.5, "close_time": 1761861599999, "quote_volume": 72130.42667, "trades": 857, "taker_buy_base": 307971.9, "taker_buy_quote": 41300.70721 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.1342, "high": 0.1356, "low": 0.1338, "close": 0.1355, "volume": 349186.6, "close_time": 1761865199999, "quote_volume": 47070.40956, "trades": 532, "taker_buy_base": 183104.8, "taker_buy_quote": 24667.65226 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.1355, "high": 0.1372, "low": 0.1348, "close": 0.137, "volume": 708045.1, "close_time": 1761868799999, "quote_volume": 96218.76488, "trades": 833, "taker_buy_base": 451118.9, "taker_buy_quote": 61313.37254 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.137, "high": 0.1382, "low": 0.1367, "close": 0.1375, "volume": 530654.5, "close_time": 1761872399999, "quote_volume": 72966.67114, "trades": 881, "taker_buy_base": 238531.2, "taker_buy_quote": 32792.73792 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.1375, "high": 0.1396, "low": 0.1373, "close": 0.1392, "volume": 758094.9, "close_time": 1761875999999, "quote_volume": 105326.31757, "trades": 934, "taker_buy_base": 363245.3, "taker_buy_quote": 50464.64382 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.1392, "high": 0.1393, "low": 0.1381, "close": 0.1388, "volume": 447652.8, "close_time": 1761879599999, "quote_volume": 62050.06947, "trades": 559, "taker_buy_base": 224852.2, "taker_buy_quote": 31154.27375 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.1387, "high": 0.1387, "low": 0.1368, "close": 0.137, "volume": 425722.9, "close_time": 1761883199999, "quote_volume": 58611.14173, "trades": 530, "taker_buy_base": 178781.7, "taker_buy_quote": 24590.56294 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1371, "high": 0.1398, "low": 0.1371, "close": 0.1397, "volume": 679352.3, "close_time": 1761886799999, "quote_volume": 94092.61764, "trades": 840, "taker_buy_base": 326103.2, "taker_buy_quote": 45163.5473 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.1396, "high": 0.1396, "low": 0.138, "close": 0.1385, "volume": 688358.4, "close_time": 1761890399999, "quote_volume": 95503.06499, "trades": 692, "taker_buy_base": 281438.9, "taker_buy_quote": 39038.35836 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.1386, "high": 0.1393, "low": 0.1373, "close": 0.138, "volume": 805743.3, "close_time": 1761893999999, "quote_volume": 111627.28536, "trades": 877, "taker_buy_base": 361947.4, "taker_buy_quote": 50155.10981 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.1381, "high": 0.1395, "low": 0.1379, "close": 0.1394, "volume": 828365.5, "close_time": 1761897599999, "quote_volume": 114932.86232, "trades": 944, "taker_buy_base": 372323.8, "taker_buy_quote": 51652.58503 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1393, "high": 0.1407, "low": 0.1391, "close": 0.1403, "volume": 576284.1, "close_time": 1761901199999, "quote_volume": 80585.16324, "trades": 727, "taker_buy_base": 245975.2, "taker_buy_quote": 34396.54416 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.1402, "high": 0.1406, "low": 0.1388, "close": 0.1394, "volume": 358951.7, "close_time": 1761904799999, "quote_volume": 50085.7089, "trades": 432, "taker_buy_base": 142547.7, "taker_buy_quote": 19881.54864 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.1394, "high": 0.1399, "low": 0.1389, "close": 0.1389, "volume": 508600.9, "close_time": 1761908399999, "quote_volume": 70956.99743, "trades": 487, "taker_buy_base": 218283.1, "taker_buy_quote": 30451.63891 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.1389, "high": 0.1412, "low": 0.1385, "close": 0.1411, "volume": 592161.4, "close_time": 1761911999999, "quote_volume": 82820.85966, "trades": 772, "taker_buy_base": 283362.4, "taker_buy_quote": 39624.17484 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1411, "high": 0.1417, "low": 0.1398, "close": 0.1398, "volume": 791702.4, "close_time": 1761915599999, "quote_volume": 111356.18638, "trades": 807, "taker_buy_base": 322232.9, "taker_buy_quote": 45328.06804 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.1398, "high": 0.1422, "low": 0.1395, "close": 0.1422, "volume": 653938.7, "close_time": 1761919199999, "quote_volume": 91908.77548, "trades": 809, "taker_buy_base": 330745.3, "taker_buy_quote": 46528.15113 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.1422, "high": 0.1429, "low": 0.1389, "close": 0.1409, "volume": 1075362.0, "close_time": 1761922799999, "quote_volume": 151342.08, "trades": 1600, "taker_buy_base": 466101.3, "taker_buy_quote": 65552.82016 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.1409, "high": 0.1414, "low": 0.1375, "close": 0.1384, "volume": 1157475.4, "close_time": 1761926399999, "quote_volume": 161157.77836, "trades": 1543, "taker_buy_base": 515061.0, "taker_buy_quote": 71683.91056 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1384, "high": 0.1384, "low": 0.1352, "close": 0.1355, "volume": 759087.2, "close_time": 1761929999999, "quote_volume": 103981.2346, "trades": 1214, "taker_buy_base": 402209.9, "taker_buy_quote": 55070.95983 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.1354, "high": 0.137, "low": 0.1347, "close": 0.136, "volume": 1770774.3, "close_time": 1761933599999, "quote_volume": 240293.15734, "trades": 1968, "taker_buy_base": 709682.8, "taker_buy_quote": 96358.73321 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.1361, "high": 0.138, "low": 0.1354, "close": 0.1365, "volume": 646244.9, "close_time": 1761937199999, "quote_volume": 88202.09026, "trades": 1010, "taker_buy_base": 321960.4, "taker_buy_quote": 43907.80445 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.1364, "high": 0.1383, "low": 0.1351, "close": 0.138, "volume": 664415.3, "close_time": 1761940799999, "quote_volume": 90939.79281, "trades": 980, "taker_buy_base": 369245.5, "taker_buy_quote": 50527.19174 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1379, "high": 0.1381, "low": 0.1363, "close": 0.1364, "volume": 324734.2, "close_time": 1761944399999, "quote_volume": 44593.78672, "trades": 493, "taker_buy_base": 153472.6, "taker_buy_quote": 21068.04929 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.1364, "high": 0.1365, "low": 0.1352, "close": 0.1357, "volume": 270805.5, "close_time": 1761947999999, "quote_volume": 36796.34296, "trades": 323, "taker_buy_base": 159205.0, "taker_buy_quote": 21629.86555 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.1358, "high": 0.137, "low": 0.1358, "close": 0.1365, "volume": 336577.6, "close_time": 1761951599999, "quote_volume": 45947.27017, "trades": 462, "taker_buy_base": 139582.2, "taker_buy_quote": 19051.19752 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.1364, "high": 0.1369, "low": 0.1347, "close": 0.1347, "volume": 952857.0, "close_time": 1761955199999, "quote_volume": 128890.0042, "trades": 1132, "taker_buy_base": 418035.7, "taker_buy_quote": 56571.4326 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1348, "high": 0.1363, "low": 0.1347, "close": 0.1357, "volume": 829850.9, "close_time": 1761958799999, "quote_volume": 112350.91105, "trades": 1185, "taker_buy_base": 359891.1, "taker_buy_quote": 48709.4612 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.1357, "high": 0.1363, "low": 0.1347, "close": 0.1349, "volume": 699649.5, "close_time": 1761962399999, "quote_volume": 94711.65057, "trades": 638, "taker_buy_base": 262432.9, "taker_buy_quote": 35567.43069 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.1349, "high": 0.1383, "low": 0.1348, "close": 0.1381, "volume": 612015.4, "close_time": 1761965999999, "quote_volume": 83404.39604, "trades": 794, "taker_buy_base": 318842.0, "taker_buy_quote": 43420.64298 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.1382, "high": 0.1383, "low": 0.1367, "close": 0.138, "volume": 622779.2, "close_time": 1761969599999, "quote_volume": 85594.4461, "trades": 1239, "taker_buy_base": 322725.4, "taker_buy_quote": 44359.32094 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.138, "high": 0.1381, "low": 0.1356, "close": 0.1368, "volume": 893401.0, "close_time": 1761973199999, "quote_volume": 121979.21247, "trades": 932, "taker_buy_base": 512577.8, "taker_buy_quote": 69950.90248 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.1367, "high": 0.1368, "low": 0.1359, "close": 0.1359, "volume": 425301.9, "close_time": 1761976799999, "quote_volume": 57921.0475, "trades": 446, "taker_buy_base": 181380.3, "taker_buy_quote": 24701.92036 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.1358, "high": 0.1381, "low": 0.1358, "close": 0.1381, "volume": 807797.8, "close_time": 1761980399999, "quote_volume": 110411.5095, "trades": 657, "taker_buy_base": 492301.3, "taker_buy_quote": 67341.90974 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.1382, "high": 0.1395, "low": 0.138, "close": 0.139, "volume": 737301.1, "close_time": 1761983999999, "quote_volume": 102324.28733, "trades": 756, "taker_buy_base": 374182.2, "taker_buy_quote": 51920.82045 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.139, "high": 0.1397, "low": 0.1383, "close": 0.1393, "volume": 580360.0, "close_time": 1761987599999, "quote_volume": 80560.9222, "trades": 614, "taker_buy_base": 292867.0, "taker_buy_quote": 40650.43364 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.1393, "high": 0.1397, "low": 0.1379, "close": 0.138, "volume": 708384.4, "close_time": 1761991199999, "quote_volume": 98269.73239, "trades": 613, "taker_buy_base": 345240.9, "taker_buy_quote": 47892.53298 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.138, "high": 0.1394, "low": 0.1369, "close": 0.1382, "volume": 1481839.0, "close_time": 1761994799999, "quote_volume": 205176.88631, "trades": 1458, "taker_buy_base": 728968.1, "taker_buy_quote": 100900.51299 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.1383, "high": 0.1391, "low": 0.1358, "close": 0.1361, "volume": 787585.4, "close_time": 1761998399999, "quote_volume": 108535.14681, "trades": 795, "taker_buy_base": 380833.6, "taker_buy_quote": 52505.27203 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1362, "high": 0.1377, "low": 0.1362, "close": 0.1363, "volume": 1206625.1, "close_time": 1762001999999, "quote_volume": 165147.5937, "trades": 971, "taker_buy_base": 612524.8, "taker_buy_quote": 83809.64162 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.1364, "high": 0.1375, "low": 0.1359, "close": 0.137, "volume": 1057074.8, "close_time": 1762005599999, "quote_volume": 144544.09912, "trades": 1062, "taker_buy_base": 557375.8, "taker_buy_quote": 76191.92441 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.137, "high": 0.1374, "low": 0.1327, "close": 0.1334, "volume": 2133829.6, "close_time": 1762009199999, "quote_volume": 286381.1098, "trades": 2127, "taker_buy_base": 962877.8, "taker_buy_quote": 129135.24343 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.1334, "high": 0.1345, "low": 0.1292, "close": 0.1311, "volume": 2492784.6, "close_time": 1762012799999, "quote_volume": 329899.33297, "trades": 3653, "taker_buy_base": 1166727.4, "taker_buy_quote": 154365.26336 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1312, "high": 0.1343, "low": 0.1306, "close": 0.1336, "volume": 1683699.0, "close_time": 1762016399999, "quote_volume": 223899.7639, "trades": 2572, "taker_buy_base": 870226.3, "taker_buy_quote": 115705.97665 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.1336, "high": 0.134, "low": 0.1318, "close": 0.1338, "volume": 1136319.7, "close_time": 1762019999999, "quote_volume": 151090.16943, "trades": 2128, "taker_buy_base": 578675.0, "taker_buy_quote": 76978.5457 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.1337, "high": 0.1345, "low": 0.1332, "close": 0.1337, "volume": 791060.6, "close_time": 1762023599999, "quote_volume": 105841.82889, "trades": 1031, "taker_buy_base": 384704.1, "taker_buy_quote": 51507.13505 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.1336, "high": 0.134, "low": 0.1331, "close": 0.1338, "volume": 372110.9, "close_time": 1762027199999, "quote_volume": 49651.1226, "trades": 607, "taker_buy_base": 196086.0, "taker_buy_quote": 26171.08657 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1339, "high": 0.1367, "low": 0.1338, "close": 0.1352, "volume": 794348.3, "close_time": 1762030799999, "quote_volume": 107647.09265, "trades": 1260, "taker_buy_base": 441840.0, "taker_buy_quote": 59864.33513 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.1352, "high": 0.1358, "low": 0.134, "close": 0.1343, "volume": 266371.1, "close_time": 1762034399999, "quote_volume": 35990.39961, "trades": 357, "taker_buy_base": 79536.9, "taker_buy_quote": 10740.26256 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.1343, "high": 0.136, "low": 0.1342, "close": 0.1359, "volume": 453519.8, "close_time": 1762037999999, "quote_volume": 61135.06507, "trades": 534, "taker_buy_base": 289616.4, "taker_buy_quote": 39057.17057 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.1358, "high": 0.1386, "low": 0.1343, "close": 0.1365, "volume": 1319205.9, "close_time": 1762041599999, "quote_volume": 180034.88256, "trades": 1627, "taker_buy_base": 567266.2, "taker_buy_quote": 77388.41081 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1365, "high": 0.1367, "low": 0.1353, "close": 0.1362, "volume": 594835.5, "close_time": 1762045199999, "quote_volume": 80954.54768, "trades": 635, "taker_buy_base": 284692.3, "taker_buy_quote": 38763.11711 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.1362, "high": 0.1368, "low": 0.1343, "close": 0.1349, "volume": 801843.4, "close_time": 1762048799999, "quote_volume": 108751.11218, "trades": 675, "taker_buy_base": 378135.6, "taker_buy_quote": 51285.15338 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.1348, "high": 0.1374, "low": 0.1348, "close": 0.1363, "volume": 691690.9, "close_time": 1762052399999, "quote_volume": 94361.06927, "trades": 668, "taker_buy_base": 334956.9, "taker_buy_quote": 45626.43727 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.1363, "high": 0.1364, "low": 0.1348, "close": 0.1357, "volume": 525902.6, "close_time": 1762055999999, "quote_volume": 71363.1283, "trades": 488, "taker_buy_base": 274633.4, "taker_buy_quote": 37263.03637 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1357, "high": 0.137, "low": 0.1355, "close": 0.1369, "volume": 327829.4, "close_time": 1762059599999, "quote_volume": 44676.17753, "trades": 443, "taker_buy_base": 189819.1, "taker_buy_quote": 25875.69258 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.137, "high": 0.1372, "low": 0.1352, "close": 0.1369, "volume": 880245.1, "close_time": 1762063199999, "quote_volume": 119940.84219, "trades": 893, "taker_buy_base": 417165.9, "taker_buy_quote": 56834.71911 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.1369, "high": 0.1377, "low": 0.1365, "close": 0.1377, "volume": 364015.2, "close_time": 1762066799999, "quote_volume": 49921.84362, "trades": 465, "taker_buy_base": 205337.5, "taker_buy_quote": 28173.2194 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.1376, "high": 0.1389, "low": 0.1374, "close": 0.1384, "volume": 406002.9, "close_time": 1762070399999, "quote_volume": 56133.50671, "trades": 502, "taker_buy_base": 202839.5, "taker_buy_quote": 28030.76524 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1385, "high": 0.145, "low": 0.138, "close": 0.143, "volume": 3952161.2, "close_time": 1762073999999, "quote_volume": 563909.34903, "trades": 4304, "taker_buy_base": 2202567.6, "taker_buy_quote": 314145.9324 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.143, "high": 0.1437, "low": 0.1408, "close": 0.1408, "volume": 1161450.2, "close_time": 1762077599999, "quote_volume": 164884.46908, "trades": 1298, "taker_buy_base": 506174.8, "taker_buy_quote": 71905.05074 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.1408, "high": 0.145, "low": 0.1404, "close": 0.1432, "volume": 2896653.1, "close_time": 1762081199999, "quote_volume": 413565.62773, "trades": 2086, "taker_buy_base": 1542051.1, "taker_buy_quote": 220263.00573 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.1432, "high": 0.1447, "low": 0.1424, "close": 0.1436, "volume": 1326491.0, "close_time": 1762084799999, "quote_volume": 190302.00355, "trades": 1173, "taker_buy_base": 758306.1, "taker_buy_quote": 108764.59632 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1436, "high": 0.1461, "low": 0.1426, "close": 0.1456, "volume": 1884152.3, "close_time": 1762088399999, "quote_volume": 272884.39392, "trades": 1649, "taker_buy_base": 1015602.1, "taker_buy_quote": 147111.1556 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.1455, "high": 0.1473, "low": 0.1451, "close": 0.1462, "volume": 1865946.7, "close_time": 1762091999999, "quote_volume": 272801.06833, "trades": 2167, "taker_buy_base": 949291.0, "taker_buy_quote": 138820.76082 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.1461, "high": 0.1472, "low": 0.1396, "close": 0.1412, "volume": 2606002.7, "close_time": 1762095599999, "quote_volume": 374279.72854, "trades": 2951, "taker_buy_base": 1098472.3, "taker_buy_quote": 157924.05266 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.1413, "high": 0.1417, "low": 0.1391, "close": 0.1391, "volume": 1141264.8, "close_time": 1762099199999, "quote_volume": 160423.34575, "trades": 1722, "taker_buy_base": 502463.9, "taker_buy_quote": 70670.63086 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.1392, "high": 0.1399, "low": 0.1369, "close": 0.1392, "volume": 1850537.4, "close_time": 1762102799999, "quote_volume": 256209.28095, "trades": 2300, "taker_buy_base": 800591.2, "taker_buy_quote": 110890.99089 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.1392, "high": 0.1393, "low": 0.1368, "close": 0.1382, "volume": 844598.5, "close_time": 1762106399999, "quote_volume": 116366.8383, "trades": 995, "taker_buy_base": 398467.0, "taker_buy_quote": 54869.65626 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.1382, "high": 0.1388, "low": 0.1376, "close": 0.1378, "volume": 361642.9, "close_time": 1762109999999, "quote_volume": 49993.20384, "trades": 546, "taker_buy_base": 159483.7, "taker_buy_quote": 22046.56683 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.1378, "high": 0.1382, "low": 0.136, "close": 0.1371, "volume": 827361.3, "close_time": 1762113599999, "quote_volume": 113342.27875, "trades": 869, "taker_buy_base": 369244.0, "taker_buy_quote": 50580.4607 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1371, "high": 0.1371, "low": 0.1355, "close": 0.136, "volume": 822083.7, "close_time": 1762117199999, "quote_volume": 112008.00221, "trades": 729, "taker_buy_base": 260692.5, "taker_buy_quote": 35518.10155 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.136, "high": 0.1366, "low": 0.1358, "close": 0.1358, "volume": 204026.5, "close_time": 1762120799999, "quote_volume": 27779.05363, "trades": 362, "taker_buy_base": 103726.0, "taker_buy_quote": 14123.06079 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.1359, "high": 0.1366, "low": 0.1356, "close": 0.1359, "volume": 178606.4, "close_time": 1762124399999, "quote_volume": 24313.84437, "trades": 231, "taker_buy_base": 82321.0, "taker_buy_quote": 11207.4223 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.1361, "high": 0.1386, "low": 0.1361, "close": 0.1378, "volume": 574510.1, "close_time": 1762127999999, "quote_volume": 78981.14279, "trades": 884, "taker_buy_base": 376837.9, "taker_buy_quote": 51791.67289 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1377, "high": 0.1385, "low": 0.1362, "close": 0.1362, "volume": 972417.8, "close_time": 1762131599999, "quote_volume": 133863.90632, "trades": 1086, "taker_buy_base": 434631.2, "taker_buy_quote": 59826.71725 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.1361, "high": 0.1367, "low": 0.1342, "close": 0.1346, "volume": 1774362.8, "close_time": 1762135199999, "quote_volume": 240409.5007, "trades": 1762, "taker_buy_base": 852334.6, "taker_buy_quote": 115505.02491 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.1345, "high": 0.1355, "low": 0.133, "close": 0.1346, "volume": 2103954.3, "close_time": 1762138799999, "quote_volume": 282404.37308, "trades": 2048, "taker_buy_base": 1043524.4, "taker_buy_quote": 140023.78503 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.1346, "high": 0.135, "low": 0.1294, "close": 0.1297, "volume": 3080924.5, "close_time": 1762142399999, "quote_volume": 405575.42719, "trades": 2578, "taker_buy_base": 1392701.2, "taker_buy_quote": 183397.78093 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1296, "high": 0.1302, "low": 0.1276, "close": 0.1298, "volume": 1857313.4, "close_time": 1762145999999, "quote_volume": 239225.5437, "trades": 1680, "taker_buy_base": 988717.0, "taker_buy_quote": 127379.03302 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.1299, "high": 0.1318, "low": 0.1289, "close": 0.1292, "volume": 1279186.1, "close_time": 1762149599999, "quote_volume": 167075.89299, "trades": 1252, "taker_buy_base": 634984.6, "taker_buy_quote": 82965.51857 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.1291, "high": 0.1297, "low": 0.1268, "close": 0.1283, "volume": 1930671.1, "close_time": 1762153199999, "quote_volume": 247878.84337, "trades": 1645, "taker_buy_base": 933478.6, "taker_buy_quote": 119838.42391 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.1282, "high": 0.1292, "low": 0.1274, "close": 0.1281, "volume": 1191328.1, "close_time": 1762156799999, "quote_volume": 152847.45615, "trades": 1540, "taker_buy_base": 646253.4, "taker_buy_quote": 82930.0186 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.128, "high": 0.1288, "low": 0.1264, "close": 0.1284, "volume": 1377750.7, "close_time": 1762160399999, "quote_volume": 175658.29901, "trades": 1494, "taker_buy_base": 793706.9, "taker_buy_quote": 101166.21552 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.1285, "high": 0.1299, "low": 0.1274, "close": 0.1276, "volume": 1083103.8, "close_time": 1762163999999, "quote_volume": 139157.36894, "trades": 1299, "taker_buy_base": 512596.5, "taker_buy_quote": 65842.96206 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.1276, "high": 0.1285, "low": 0.1266, "close": 0.127, "volume": 975892.2, "close_time": 1762167599999, "quote_volume": 124668.97242, "trades": 1396, "taker_buy_base": 464451.9, "taker_buy_quote": 59374.44579 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.127, "high": 0.1293, "low": 0.1269, "close": 0.1278, "volume": 1238891.2, "close_time": 1762171199999, "quote_volume": 158725.88469, "trades": 1342, "taker_buy_base": 586190.3, "taker_buy_quote": 75105.33134 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1278, "high": 0.1286, "low": 0.1269, "close": 0.1271, "volume": 724026.2, "close_time": 1762174799999, "quote_volume": 92495.43217, "trades": 1075, "taker_buy_base": 362036.2, "taker_buy_quote": 46271.56279 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.1271, "high": 0.129, "low": 0.1263, "close": 0.1279, "volume": 1221411.5, "close_time": 1762178399999, "quote_volume": 155962.85192, "trades": 1650, "taker_buy_base": 682706.8, "taker_buy_quote": 87124.93114 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.1279, "high": 0.1309, "low": 0.1279, "close": 0.1306, "volume": 1412027.4, "close_time": 1762181999999, "quote_volume": 182552.99208, "trades": 1890, "taker_buy_base": 764988.6, "taker_buy_quote": 98929.7804 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.1307, "high": 0.1309, "low": 0.1193, "close": 0.121, "volume": 4912877.1, "close_time": 1762185599999, "quote_volume": 607969.67653, "trades": 7567, "taker_buy_base": 2202528.3, "taker_buy_quote": 272307.31728 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1211, "high": 0.1236, "low": 0.1189, "close": 0.1225, "volume": 2541683.1, "close_time": 1762189199999, "quote_volume": 308759.10439, "trades": 4226, "taker_buy_base": 1243337.5, "taker_buy_quote": 151243.20464 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.1224, "high": 0.1255, "low": 0.1219, "close": 0.1253, "volume": 1557798.8, "close_time": 1762192799999, "quote_volume": 192748.08081, "trades": 1885, "taker_buy_base": 891070.5, "taker_buy_quote": 110194.55032 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.1253, "high": 0.1257, "low": 0.1233, "close": 0.1234, "volume": 929688.6, "close_time": 1762196399999, "quote_volume": 115738.28247, "trades": 1372, "taker_buy_base": 427207.9, "taker_buy_quote": 53197.44728 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.1234, "high": 0.1237, "low": 0.1218, "close": 0.1218, "volume": 593420.6, "close_time": 1762199999999, "quote_volume": 72925.09708, "trades": 1160, "taker_buy_base": 241242.4, "taker_buy_quote": 29660.04466 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1218, "high": 0.1221, "low": 0.12, "close": 0.1204, "volume": 1048297.5, "close_time": 1762203599999, "quote_volume": 126934.06861, "trades": 1497, "taker_buy_base": 590230.2, "taker_buy_quote": 71472.16428 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.1204, "high": 0.1225, "low": 0.1199, "close": 0.1218, "volume": 1128402.1, "close_time": 1762207199999, "quote_volume": 136958.64853, "trades": 1594, "taker_buy_base": 559608.4, "taker_buy_quote": 67919.39071 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.1218, "high": 0.1225, "low": 0.1203, "close": 0.1212, "volume": 820933.6, "close_time": 1762210799999, "quote_volume": 99670.32935, "trades": 857, "taker_buy_base": 372992.0, "taker_buy_quote": 45246.03769 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.1211, "high": 0.1228, "low": 0.12, "close": 0.1224, "volume": 753261.4, "close_time": 1762214399999, "quote_volume": 91500.86188, "trades": 649, "taker_buy_base": 414794.4, "taker_buy_quote": 50366.83735 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1224, "high": 0.1249, "low": 0.1216, "close": 0.1239, "volume": 738561.9, "close_time": 1762217999999, "quote_volume": 91174.43317, "trades": 921, "taker_buy_base": 348165.9, "taker_buy_quote": 42936.80881 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.1239, "high": 0.1256, "low": 0.1235, "close": 0.1244, "volume": 854861.3, "close_time": 1762221599999, "quote_volume": 106384.5084, "trades": 745, "taker_buy_base": 402498.2, "taker_buy_quote": 50063.24452 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.1243, "high": 0.1251, "low": 0.1239, "close": 0.1244, "volume": 627410.2, "close_time": 1762225199999, "quote_volume": 78157.78008, "trades": 560, "taker_buy_base": 327047.2, "taker_buy_quote": 40718.32891 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.1244, "high": 0.1257, "low": 0.1241, "close": 0.1255, "volume": 680124.0, "close_time": 1762228799999, "quote_volume": 85096.77448, "trades": 660, "taker_buy_base": 292896.9, "taker_buy_quote": 36633.40969 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1256, "high": 0.126, "low": 0.1233, "close": 0.1235, "volume": 937029.7, "close_time": 1762232399999, "quote_volume": 116807.6141, "trades": 853, "taker_buy_base": 418077.3, "taker_buy_quote": 52112.08008 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.1234, "high": 0.1238, "low": 0.1171, "close": 0.1178, "volume": 2729321.6, "close_time": 1762235999999, "quote_volume": 328219.49813, "trades": 2625, "taker_buy_base": 1314793.9, "taker_buy_quote": 158045.75499 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.1178, "high": 0.1224, "low": 0.1178, "close": 0.1191, "volume": 1706677.0, "close_time": 1762239599999, "quote_volume": 204569.53956, "trades": 1819, "taker_buy_base": 853476.1, "taker_buy_quote": 102275.18669 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.1191, "high": 0.1191, "low": 0.1171, "close": 0.118, "volume": 1603324.2, "close_time": 1762243199999, "quote_volume": 189390.79139, "trades": 1351, "taker_buy_base": 813265.7, "taker_buy_quote": 96065.48106 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.118, "high": 0.1215, "low": 0.118, "close": 0.1204, "volume": 1070886.4, "close_time": 1762246799999, "quote_volume": 128133.27443, "trades": 1346, "taker_buy_base": 558706.2, "taker_buy_quote": 66835.93858 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.1204, "high": 0.1208, "low": 0.117, "close": 0.1191, "volume": 3413379.4, "close_time": 1762250399999, "quote_volume": 405118.73054, "trades": 2133, "taker_buy_base": 1789302.0, "taker_buy_quote": 212488.12103 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.1191, "high": 0.1197, "low": 0.1186, "close": 0.119, "volume": 668596.4, "close_time": 1762253999999, "quote_volume": 79622.0055, "trades": 1159, "taker_buy_base": 318668.5, "taker_buy_quote": 37961.06203 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.1191, "high": 0.1207, "low": 0.1189, "close": 0.1195, "volume": 695422.5, "close_time": 1762257599999, "quote_volume": 83282.85903, "trades": 1165, "taker_buy_base": 378793.4, "taker_buy_quote": 45357.6356 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1194, "high": 0.1195, "low": 0.1176, "close": 0.1182, "volume": 438831.4, "close_time": 1762261199999, "quote_volume": 51992.6327, "trades": 712, "taker_buy_base": 195616.8, "taker_buy_quote": 23174.52377 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.1182, "high": 0.1187, "low": 0.1172, "close": 0.1179, "volume": 635275.3, "close_time": 1762264799999, "quote_volume": 74948.95366, "trades": 901, "taker_buy_base": 313810.0, "taker_buy_quote": 37025.96883 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.1179, "high": 0.1222, "low": 0.117, "close": 0.1211, "volume": 1224866.7, "close_time": 1762268399999, "quote_volume": 145956.00845, "trades": 2219, "taker_buy_base": 623750.4, "taker_buy_quote": 74316.32463 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.1211, "high": 0.1221, "low": 0.1181, "close": 0.1184, "volume": 1085455.6, "close_time": 1762271999999, "quote_volume": 130772.37727, "trades": 1777, "taker_buy_base": 463333.5, "taker_buy_quote": 55850.53203 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1185, "high": 0.1195, "low": 0.1151, "close": 0.1158, "volume": 1645200.7, "close_time": 1762275599999, "quote_volume": 192541.71873, "trades": 2319, "taker_buy_base": 716550.7, "taker_buy_quote": 83851.22065 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.1157, "high": 0.1162, "low": 0.1122, "close": 0.1148, "volume": 1980650.0, "close_time": 1762279199999, "quote_volume": 226404.21172, "trades": 3323, "taker_buy_base": 954565.7, "taker_buy_quote": 109092.3932 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.1148, "high": 0.1148, "low": 0.11, "close": 0.1135, "volume": 2167773.0, "close_time": 1762282799999, "quote_volume": 243141.53544, "trades": 3207, "taker_buy_base": 1051645.8, "taker_buy_quote": 117899.35791 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.1135, "high": 0.1146, "low": 0.1117, "close": 0.1121, "volume": 1213113.0, "close_time": 1762286399999, "quote_volume": 137262.91177, "trades": 2171, "taker_buy_base": 542920.2, "taker_buy_quote": 61490.20685 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1121, "high": 0.1137, "low": 0.1069, "close": 0.1127, "volume": 3682349.6, "close_time": 1762289999999, "quote_volume": 405446.03622, "trades": 5763, "taker_buy_base": 1920891.7, "taker_buy_quote": 211613.89568 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.1127, "high": 0.1132, "low": 0.108, "close": 0.112, "volume": 2767019.5, "close_time": 1762293599999, "quote_volume": 305291.74951, "trades": 4468, "taker_buy_base": 1344149.8, "taker_buy_quote": 148269.25836 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.112, "high": 0.1156, "low": 0.1116, "close": 0.1155, "volume": 1277173.0, "close_time": 1762297199999, "quote_volume": 145341.12236, "trades": 2382, "taker_buy_base": 648859.8, "taker_buy_quote": 73860.74113 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.1155, "high": 0.1164, "low": 0.1152, "close": 0.1159, "volume": 677000.7, "close_time": 1762300799999, "quote_volume": 78424.02043, "trades": 837, "taker_buy_base": 332608.7, "taker_buy_quote": 38538.53402 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1158, "high": 0.1161, "low": 0.1139, "close": 0.1146, "volume": 607786.3, "close_time": 1762304399999, "quote_volume": 69872.19663, "trades": 849, "taker_buy_base": 255197.7, "taker_buy_quote": 29349.52956 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.1146, "high": 0.1146, "low": 0.1098, "close": 0.1138, "volume": 2174397.0, "close_time": 1762307999999, "quote_volume": 242991.83103, "trades": 2316, "taker_buy_base": 1050842.5, "taker_buy_quote": 117428.13827 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.1139, "high": 0.1154, "low": 0.1137, "close": 0.1154, "volume": 1419354.0, "close_time": 1762311599999, "quote_volume": 162580.55151, "trades": 1858, "taker_buy_base": 707323.2, "taker_buy_quote": 81038.88813 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.1155, "high": 0.1163, "low": 0.1149, "close": 0.1159, "volume": 836538.4, "close_time": 1762315199999, "quote_volume": 96669.63767, "trades": 1093, "taker_buy_base": 412669.2, "taker_buy_quote": 47688.75814 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1159, "high": 0.1169, "low": 0.1155, "close": 0.1165, "volume": 605214.5, "close_time": 1762318799999, "quote_volume": 70259.81257, "trades": 774, "taker_buy_base": 308550.0, "taker_buy_quote": 35818.43619 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.1166, "high": 0.1173, "low": 0.1165, "close": 0.1167, "volume": 420253.4, "close_time": 1762322399999, "quote_volume": 49095.19182, "trades": 521, "taker_buy_base": 212593.5, "taker_buy_quote": 24835.83455 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.1167, "high": 0.1171, "low": 0.1159, "close": 0.1171, "volume": 477298.3, "close_time": 1762325999999, "quote_volume": 55605.9933, "trades": 468, "taker_buy_base": 226327.6, "taker_buy_quote": 26380.85142 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.1171, "high": 0.1172, "low": 0.1159, "close": 0.117, "volume": 569083.1, "close_time": 1762329599999, "quote_volume": 66302.78439, "trades": 525, "taker_buy_base": 257382.6, "taker_buy_quote": 29988.11913 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1169, "high": 0.1169, "low": 0.114, "close": 0.1148, "volume": 952247.6, "close_time": 1762333199999, "quote_volume": 109868.81795, "trades": 1094, "taker_buy_base": 446986.6, "taker_buy_quote": 51540.22033 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.1147, "high": 0.116, "low": 0.1145, "close": 0.1157, "volume": 486788.3, "close_time": 1762336799999, "quote_volume": 56218.5992, "trades": 809, "taker_buy_base": 251605.9, "taker_buy_quote": 29058.34903 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.1157, "high": 0.1159, "low": 0.114, "close": 0.114, "volume": 503025.6, "close_time": 1762340399999, "quote_volume": 57827.28633, "trades": 786, "taker_buy_base": 209901.0, "taker_buy_quote": 24128.71588 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.114, "high": 0.1166, "low": 0.114, "close": 0.1165, "volume": 508206.8, "close_time": 1762343999999, "quote_volume": 58659.65587, "trades": 744, "taker_buy_base": 320479.9, "taker_buy_quote": 36977.47999 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1165, "high": 0.1168, "low": 0.1158, "close": 0.1163, "volume": 518337.2, "close_time": 1762347599999, "quote_volume": 60275.51646, "trades": 677, "taker_buy_base": 258028.1, "taker_buy_quote": 30010.72307 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.1163, "high": 0.1186, "low": 0.1161, "close": 0.1181, "volume": 971360.9, "close_time": 1762351199999, "quote_volume": 113965.85958, "trades": 902, "taker_buy_base": 493929.5, "taker_buy_quote": 57950.30917 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.1181, "high": 0.1192, "low": 0.1171, "close": 0.1183, "volume": 795563.9, "close_time": 1762354799999, "quote_volume": 94048.27592, "trades": 1178, "taker_buy_base": 377389.4, "taker_buy_quote": 44605.97588 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.1182, "high": 0.1191, "low": 0.1176, "close": 0.1191, "volume": 588859.0, "close_time": 1762358399999, "quote_volume": 69681.82833, "trades": 916, "taker_buy_base": 296385.4, "taker_buy_quote": 35090.51494 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1191, "high": 0.1203, "low": 0.118, "close": 0.1203, "volume": 693723.0, "close_time": 1762361999999, "quote_volume": 82660.27085, "trades": 891, "taker_buy_base": 366546.5, "taker_buy_quote": 43683.06441 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.1202, "high": 0.1206, "low": 0.1196, "close": 0.1202, "volume": 431896.2, "close_time": 1762365599999, "quote_volume": 51901.90942, "trades": 577, "taker_buy_base": 204186.9, "taker_buy_quote": 24537.99398 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.1202, "high": 0.1217, "low": 0.1198, "close": 0.1215, "volume": 621821.9, "close_time": 1762369199999, "quote_volume": 75077.08297, "trades": 762, "taker_buy_base": 305914.5, "taker_buy_quote": 36940.1048 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.1215, "high": 0.1217, "low": 0.1189, "close": 0.1191, "volume": 2904674.3, "close_time": 1762372799999, "quote_volume": 348253.37886, "trades": 1750, "taker_buy_base": 975517.5, "taker_buy_quote": 116871.92381 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1191, "high": 0.1195, "low": 0.1173, "close": 0.1182, "volume": 813776.3, "close_time": 1762376399999, "quote_volume": 96270.76977, "trades": 884, "taker_buy_base": 378830.7, "taker_buy_quote": 44864.89087 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.1183, "high": 0.12, "low": 0.1178, "close": 0.1194, "volume": 677878.6, "close_time": 1762379999999, "quote_volume": 80582.99789, "trades": 938, "taker_buy_base": 364194.3, "taker_buy_quote": 43273.15579 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.1194, "high": 0.1199, "low": 0.1193, "close": 0.1197, "volume": 256862.3, "close_time": 1762383599999, "quote_volume": 30716.98444, "trades": 266, "taker_buy_base": 135192.5, "taker_buy_quote": 16165.17061 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.1198, "high": 0.12, "low": 0.119, "close": 0.1191, "volume": 315306.3, "close_time": 1762387199999, "quote_volume": 37669.86677, "trades": 440, "taker_buy_base": 145901.7, "taker_buy_quote": 17442.78623 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1191, "high": 0.1192, "low": 0.1183, "close": 0.1188, "volume": 404532.0, "close_time": 1762390799999, "quote_volume": 48049.16748, "trades": 492, "taker_buy_base": 192965.7, "taker_buy_quote": 22931.29488 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.1187, "high": 0.1187, "low": 0.1168, "close": 0.1175, "volume": 666682.9, "close_time": 1762394399999, "quote_volume": 78409.18575, "trades": 761, "taker_buy_base": 276393.0, "taker_buy_quote": 32478.52932 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.1175, "high": 0.1187, "low": 0.1165, "close": 0.1185, "volume": 617818.1, "close_time": 1762397999999, "quote_volume": 72583.50339, "trades": 712, "taker_buy_base": 344283.9, "taker_buy_quote": 40446.63116 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.1185, "high": 0.1197, "low": 0.1185, "close": 0.1192, "volume": 494345.8, "close_time": 1762401599999, "quote_volume": 58925.01641, "trades": 541, "taker_buy_base": 237508.0, "taker_buy_quote": 28318.10855 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1191, "high": 0.1195, "low": 0.1185, "close": 0.1187, "volume": 649548.2, "close_time": 1762405199999, "quote_volume": 77284.90027, "trades": 680, "taker_buy_base": 258418.2, "taker_buy_quote": 30763.51841 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.1186, "high": 0.1186, "low": 0.1156, "close": 0.1157, "volume": 980061.7, "close_time": 1762408799999, "quote_volume": 114305.45343, "trades": 1058, "taker_buy_base": 423013.9, "taker_buy_quote": 49312.86591 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.1158, "high": 0.117, "low": 0.1154, "close": 0.1163, "volume": 715073.0, "close_time": 1762412399999, "quote_volume": 83246.83453, "trades": 705, "taker_buy_base": 395217.9, "taker_buy_quote": 46010.62448 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.1162, "high": 0.1181, "low": 0.1162, "close": 0.1178, "volume": 1088159.5, "close_time": 1762415999999, "quote_volume": 127635.84518, "trades": 1029, "taker_buy_base": 573846.3, "taker_buy_quote": 67321.67806 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1177, "high": 0.1196, "low": 0.1176, "close": 0.1186, "volume": 859899.9, "close_time": 1762419599999, "quote_volume": 102051.17565, "trades": 927, "taker_buy_base": 438591.5, "taker_buy_quote": 52057.57472 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.1188, "high": 0.1193, "low": 0.1172, "close": 0.1174, "volume": 1252799.5, "close_time": 1762423199999, "quote_volume": 148082.65892, "trades": 1149, "taker_buy_base": 533247.3, "taker_buy_quote": 63064.65381 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.1174, "high": 0.118, "low": 0.1162, "close": 0.1169, "volume": 980860.4, "close_time": 1762426799999, "quote_volume": 114884.14056, "trades": 982, "taker_buy_base": 473096.2, "taker_buy_quote": 55390.06479 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.1169, "high": 0.1179, "low": 0.1161, "close": 0.1176, "volume": 685453.1, "close_time": 1762430399999, "quote_volume": 80251.54383, "trades": 792, "taker_buy_base": 357744.3, "taker_buy_quote": 41891.25517 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.1176, "high": 0.1178, "low": 0.116, "close": 0.1171, "volume": 750718.0, "close_time": 1762433999999, "quote_volume": 87743.65768, "trades": 892, "taker_buy_base": 350492.9, "taker_buy_quote": 40976.89781 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.1171, "high": 0.121, "low": 0.117, "close": 0.1201, "volume": 849320.2, "close_time": 1762437599999, "quote_volume": 101330.95882, "trades": 1090, "taker_buy_base": 462753.9, "taker_buy_quote": 55223.05133 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.1202, "high": 0.1205, "low": 0.1181, "close": 0.1183, "volume": 1148630.3, "close_time": 1762441199999, "quote_volume": 136824.89264, "trades": 1348, "taker_buy_base": 532194.6, "taker_buy_quote": 63408.15981 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.1184, "high": 0.1198, "low": 0.1155, "close": 0.116, "volume": 1339879.5, "close_time": 1762444799999, "quote_volume": 157453.61929, "trades": 2156, "taker_buy_base": 623558.6, "taker_buy_quote": 73342.94482 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1161, "high": 0.1168, "low": 0.1133, "close": 0.1142, "volume": 1526321.6, "close_time": 1762448399999, "quote_volume": 174928.88689, "trades": 2268, "taker_buy_base": 735113.0, "taker_buy_quote": 84203.54587 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.1142, "high": 0.1167, "low": 0.1135, "close": 0.1165, "volume": 881555.1, "close_time": 1762451999999, "quote_volume": 101416.30456, "trades": 1669, "taker_buy_base": 447800.4, "taker_buy_quote": 51557.53512 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.1163, "high": 0.117, "low": 0.1143, "close": 0.1159, "volume": 961225.6, "close_time": 1762455599999, "quote_volume": 111116.46161, "trades": 1213, "taker_buy_base": 456180.1, "taker_buy_quote": 52705.31742 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.1159, "high": 0.1165, "low": 0.1149, "close": 0.1163, "volume": 903514.2, "close_time": 1762459199999, "quote_volume": 104582.07165, "trades": 1129, "taker_buy_base": 468575.1, "taker_buy_quote": 54273.30558 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1163, "high": 0.1178, "low": 0.1154, "close": 0.1165, "volume": 899877.6, "close_time": 1762462799999, "quote_volume": 104861.61908, "trades": 1314, "taker_buy_base": 457147.4, "taker_buy_quote": 53287.3868 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.1165, "high": 0.1176, "low": 0.1159, "close": 0.1171, "volume": 624950.6, "close_time": 1762466399999, "quote_volume": 72960.40313, "trades": 799, "taker_buy_base": 325091.5, "taker_buy_quote": 37960.25044 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.1171, "high": 0.1172, "low": 0.1155, "close": 0.1168, "volume": 419243.2, "close_time": 1762469999999, "quote_volume": 48790.23893, "trades": 419, "taker_buy_base": 208762.4, "taker_buy_quote": 24290.57147 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.1167, "high": 0.1167, "low": 0.1151, "close": 0.1167, "volume": 548719.1, "close_time": 1762473599999, "quote_volume": 63520.65154, "trades": 565, "taker_buy_base": 258088.9, "taker_buy_quote": 29870.06032 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1167, "high": 0.1191, "low": 0.1167, "close": 0.1188, "volume": 888979.2, "close_time": 1762477199999, "quote_volume": 104867.14546, "trades": 1174, "taker_buy_base": 504148.8, "taker_buy_quote": 59486.42006 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.1188, "high": 0.1196, "low": 0.117, "close": 0.1191, "volume": 1631119.5, "close_time": 1762480799999, "quote_volume": 192897.75527, "trades": 1503, "taker_buy_base": 861895.4, "taker_buy_quote": 101893.29093 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.1192, "high": 0.1201, "low": 0.1183, "close": 0.1201, "volume": 1419319.5, "close_time": 1762484399999, "quote_volume": 168937.62976, "trades": 1409, "taker_buy_base": 708101.1, "taker_buy_quote": 84320.31556 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.1201, "high": 0.1214, "low": 0.1201, "close": 0.1208, "volume": 1130436.7, "close_time": 1762487999999, "quote_volume": 136566.3015, "trades": 1124, "taker_buy_base": 541214.9, "taker_buy_quote": 65394.77373 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1209, "high": 0.1213, "low": 0.1199, "close": 0.1213, "volume": 1133579.0, "close_time": 1762491599999, "quote_volume": 136731.46422, "trades": 1014, "taker_buy_base": 589110.2, "taker_buy_quote": 71063.78031 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.1213, "high": 0.1231, "low": 0.1213, "close": 0.123, "volume": 857494.5, "close_time": 1762495199999, "quote_volume": 104972.10259, "trades": 964, "taker_buy_base": 437714.7, "taker_buy_quote": 53575.34092 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.1229, "high": 0.1238, "low": 0.1227, "close": 0.1229, "volume": 645854.2, "close_time": 1762498799999, "quote_volume": 79632.37921, "trades": 572, "taker_buy_base": 324794.3, "taker_buy_quote": 40059.27959 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.1229, "high": 0.1248, "low": 0.1227, "close": 0.1247, "volume": 1022762.7, "close_time": 1762502399999, "quote_volume": 126237.88903, "trades": 904, "taker_buy_base": 517394.7, "taker_buy_quote": 63929.78569 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1247, "high": 0.1249, "low": 0.1234, "close": 0.1242, "volume": 740493.1, "close_time": 1762505999999, "quote_volume": 91919.01431, "trades": 728, "taker_buy_base": 334780.9, "taker_buy_quote": 41594.1477 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.1241, "high": 0.1248, "low": 0.1208, "close": 0.1219, "volume": 1615857.1, "close_time": 1762509599999, "quote_volume": 198064.83465, "trades": 1403, "taker_buy_base": 650277.0, "taker_buy_quote": 79649.3606 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.1219, "high": 0.1227, "low": 0.1205, "close": 0.1212, "volume": 1418986.2, "close_time": 1762513199999, "quote_volume": 172568.93541, "trades": 1283, "taker_buy_base": 651429.7, "taker_buy_quote": 79238.80278 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.1211, "high": 0.1212, "low": 0.1181, "close": 0.1195, "volume": 1848421.0, "close_time": 1762516799999, "quote_volume": 220824.31393, "trades": 2170, "taker_buy_base": 830215.2, "taker_buy_quote": 99146.78548 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1194, "high": 0.1199, "low": 0.1164, "close": 0.1172, "volume": 917257.8, "close_time": 1762520399999, "quote_volume": 108088.58212, "trades": 1231, "taker_buy_base": 408138.9, "taker_buy_quote": 48064.00231 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.1172, "high": 0.1207, "low": 0.117, "close": 0.1202, "volume": 1209647.7, "close_time": 1762523999999, "quote_volume": 143821.22701, "trades": 1354, "taker_buy_base": 658288.2, "taker_buy_quote": 78286.43628 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.1202, "high": 0.1241, "low": 0.1185, "close": 0.1235, "volume": 2330263.0, "close_time": 1762527599999, "quote_volume": 282222.17909, "trades": 2806, "taker_buy_base": 1176370.8, "taker_buy_quote": 142483.87177 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.1236, "high": 0.1269, "low": 0.1225, "close": 0.1259, "volume": 2342913.2, "close_time": 1762531199999, "quote_volume": 293302.95153, "trades": 3035, "taker_buy_base": 1197796.1, "taker_buy_quote": 149898.63776 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1259, "high": 0.1313, "low": 0.1253, "close": 0.1312, "volume": 1992533.5, "close_time": 1762534799999, "quote_volume": 256407.05436, "trades": 3255, "taker_buy_base": 1090840.8, "taker_buy_quote": 140405.67534 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.1313, "high": 0.134, "low": 0.1302, "close": 0.1339, "volume": 2044887.1, "close_time": 1762538399999, "quote_volume": 270175.28188, "trades": 2427, "taker_buy_base": 991044.9, "taker_buy_quote": 130907.75713 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.1339, "high": 0.1359, "low": 0.1338, "close": 0.1341, "volume": 1307851.7, "close_time": 1762541999999, "quote_volume": 176429.82914, "trades": 1782, "taker_buy_base": 653531.0, "taker_buy_quote": 88178.89117 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.134, "high": 0.135, "low": 0.1336, "close": 0.1347, "volume": 862394.5, "close_time": 1762545599999, "quote_volume": 115744.31902, "trades": 1244, "taker_buy_base": 445394.0, "taker_buy_quote": 59794.23445 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1346, "high": 0.1352, "low": 0.1338, "close": 0.1351, "volume": 610716.0, "close_time": 1762549199999, "quote_volume": 82195.83164, "trades": 882, "taker_buy_base": 321325.3, "taker_buy_quote": 43276.63766 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.1351, "high": 0.1361, "low": 0.1345, "close": 0.1355, "volume": 665064.3, "close_time": 1762552799999, "quote_volume": 90023.94333, "trades": 1074, "taker_buy_base": 306980.7, "taker_buy_quote": 41573.13554 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.1355, "high": 0.136, "low": 0.1346, "close": 0.1357, "volume": 412612.4, "close_time": 1762556399999, "quote_volume": 55813.99914, "trades": 476, "taker_buy_base": 216838.4, "taker_buy_quote": 29347.74166 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.1356, "high": 0.1356, "low": 0.1324, "close": 0.133, "volume": 988891.6, "close_time": 1762559999999, "quote_volume": 131868.27488, "trades": 1352, "taker_buy_base": 427748.0, "taker_buy_quote": 56923.63117 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1331, "high": 0.1364, "low": 0.1316, "close": 0.1316, "volume": 1692289.9, "close_time": 1762563599999, "quote_volume": 227354.97229, "trades": 2107, "taker_buy_base": 787598.9, "taker_buy_quote": 105933.73827 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.1315, "high": 0.1342, "low": 0.1315, "close": 0.1338, "volume": 1427876.0, "close_time": 1762567199999, "quote_volume": 189969.73254, "trades": 1518, "taker_buy_base": 740327.0, "taker_buy_quote": 98495.6969 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.1339, "high": 0.1347, "low": 0.1328, "close": 0.133, "volume": 1103639.4, "close_time": 1762570799999, "quote_volume": 147577.4174, "trades": 1129, "taker_buy_base": 498857.7, "taker_buy_quote": 66758.43753 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.133, "high": 0.1343, "low": 0.131, "close": 0.131, "volume": 1121090.1, "close_time": 1762574399999, "quote_volume": 148800.43869, "trades": 1044, "taker_buy_base": 486158.3, "taker_buy_quote": 64581.37131 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.131, "high": 0.1325, "low": 0.1306, "close": 0.1308, "volume": 1238840.7, "close_time": 1762577999999, "quote_volume": 162838.73735, "trades": 1422, "taker_buy_base": 613926.8, "taker_buy_quote": 80733.33017 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.1308, "high": 0.1313, "low": 0.129, "close": 0.1292, "volume": 1064231.0, "close_time": 1762581599999, "quote_volume": 138595.90181, "trades": 1005, "taker_buy_base": 509712.6, "taker_buy_quote": 66381.39157 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.1292, "high": 0.1296, "low": 0.1277, "close": 0.129, "volume": 1125649.1, "close_time": 1762585199999, "quote_volume": 144731.52715, "trades": 984, "taker_buy_base": 562902.5, "taker_buy_quote": 72390.09281 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.1291, "high": 0.1292, "low": 0.1275, "close": 0.1291, "volume": 750882.4, "close_time": 1762588799999, "quote_volume": 96431.42402, "trades": 689, "taker_buy_base": 351288.9, "taker_buy_quote": 45135.37833 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.129, "high": 0.1316, "low": 0.1286, "close": 0.1312, "volume": 1150421.4, "close_time": 1762592399999, "quote_volume": 149430.02367, "trades": 873, "taker_buy_base": 595243.4, "taker_buy_quote": 77228.35057 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.1311, "high": 0.1317, "low": 0.1303, "close": 0.131, "volume": 656651.7, "close_time": 1762595999999, "quote_volume": 85962.92738, "trades": 752, "taker_buy_base": 365094.0, "taker_buy_quote": 47803.28345 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.131, "high": 0.1328, "low": 0.1307, "close": 0.1326, "volume": 541261.5, "close_time": 1762599599999, "quote_volume": 71254.93174, "trades": 661, "taker_buy_base": 271687.6, "taker_buy_quote": 35778.41141 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.1326, "high": 0.1332, "low": 0.1313, "close": 0.1321, "volume": 831005.6, "close_time": 1762603199999, "quote_volume": 109802.32813, "trades": 896, "taker_buy_base": 438521.2, "taker_buy_quote": 57936.31471 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.132, "high": 0.1328, "low": 0.1316, "close": 0.1323, "volume": 475653.5, "close_time": 1762606799999, "quote_volume": 62863.12391, "trades": 629, "taker_buy_base": 247815.9, "taker_buy_quote": 32768.42232 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.1324, "high": 0.1325, "low": 0.129, "close": 0.129, "volume": 1228563.1, "close_time": 1762610399999, "quote_volume": 160575.76909, "trades": 1394, "taker_buy_base": 461093.8, "taker_buy_quote": 60239.71684 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.1291, "high": 0.1294, "low": 0.1277, "close": 0.1287, "volume": 825863.9, "close_time": 1762613999999, "quote_volume": 106226.15917, "trades": 1183, "taker_buy_base": 388599.1, "taker_buy_quote": 50000.05206 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.1287, "high": 0.1289, "low": 0.1264, "close": 0.1279, "volume": 1274297.9, "close_time": 1762617599999, "quote_volume": 162551.95636, "trades": 1233, "taker_buy_base": 653540.8, "taker_buy_quote": 83369.28626 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1278, "high": 0.1285, "low": 0.1269, "close": 0.1275, "volume": 1512564.2, "close_time": 1762621199999, "quote_volume": 193271.10724, "trades": 1148, "taker_buy_base": 759565.2, "taker_buy_quote": 97054.57635 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.1275, "high": 0.1283, "low": 0.1269, "close": 0.1274, "volume": 738235.2, "close_time": 1762624799999, "quote_volume": 94186.23027, "trades": 693, "taker_buy_base": 385678.2, "taker_buy_quote": 49202.24367 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.1273, "high": 0.129, "low": 0.1273, "close": 0.1288, "volume": 521179.4, "close_time": 1762628399999, "quote_volume": 66761.32609, "trades": 583, "taker_buy_base": 305544.5, "taker_buy_quote": 39118.75374 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.1288, "high": 0.1295, "low": 0.1279, "close": 0.1294, "volume": 521677.5, "close_time": 1762631999999, "quote_volume": 67152.48557, "trades": 527, "taker_buy_base": 291235.6, "taker_buy_quote": 37507.52099 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1294, "high": 0.1303, "low": 0.1289, "close": 0.1298, "volume": 346864.9, "close_time": 1762635599999, "quote_volume": 44951.18699, "trades": 400, "taker_buy_base": 195539.1, "taker_buy_quote": 25344.51228 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.1298, "high": 0.131, "low": 0.1296, "close": 0.1307, "volume": 225192.4, "close_time": 1762639199999, "quote_volume": 29354.65701, "trades": 335, "taker_buy_base": 151563.7, "taker_buy_quote": 19754.31424 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.1307, "high": 0.1312, "low": 0.1304, "close": 0.1311, "volume": 111747.6, "close_time": 1762642799999, "quote_volume": 14618.8657, "trades": 178, "taker_buy_base": 71331.8, "taker_buy_quote": 9334.06608 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.131, "high": 0.1313, "low": 0.1306, "close": 0.131, "volume": 185115.4, "close_time": 1762646399999, "quote_volume": 24251.97198, "trades": 307, "taker_buy_base": 93393.1, "taker_buy_quote": 12240.25571 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.131, "high": 0.131, "low": 0.1289, "close": 0.1293, "volume": 481375.0, "close_time": 1762649999999, "quote_volume": 62483.81584, "trades": 592, "taker_buy_base": 184300.2, "taker_buy_quote": 23908.64296 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.1292, "high": 0.1299, "low": 0.1282, "close": 0.129, "volume": 702056.2, "close_time": 1762653599999, "quote_volume": 90683.7497, "trades": 501, "taker_buy_base": 327516.0, "taker_buy_quote": 42294.68541 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.129, "high": 0.1291, "low": 0.1255, "close": 0.1258, "volume": 1022089.0, "close_time": 1762657199999, "quote_volume": 130005.62458, "trades": 972, "taker_buy_base": 450855.1, "taker_buy_quote": 57307.55695 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.1258, "high": 0.1263, "low": 0.1246, "close": 0.1254, "volume": 975320.7, "close_time": 1762660799999, "quote_volume": 122266.71443, "trades": 959, "taker_buy_base": 479627.9, "taker_buy_quote": 60133.24724 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1254, "high": 0.1267, "low": 0.1251, "close": 0.1259, "volume": 642310.8, "close_time": 1762664399999, "quote_volume": 80811.25182, "trades": 631, "taker_buy_base": 328902.8, "taker_buy_quote": 41381.21558 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.1258, "high": 0.1267, "low": 0.1254, "close": 0.1266, "volume": 593949.3, "close_time": 1762667999999, "quote_volume": 74793.64543, "trades": 604, "taker_buy_base": 314986.6, "taker_buy_quote": 39672.9319 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.1267, "high": 0.1319, "low": 0.1263, "close": 0.1293, "volume": 3431063.7, "close_time": 1762671599999, "quote_volume": 445133.83504, "trades": 2086, "taker_buy_base": 1896820.7, "taker_buy_quote": 245684.72504 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.1293, "high": 0.1323, "low": 0.1292, "close": 0.1317, "volume": 1339996.2, "close_time": 1762675199999, "quote_volume": 175268.59228, "trades": 975, "taker_buy_base": 759044.7, "taker_buy_quote": 99197.80229 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1317, "high": 0.1337, "low": 0.1302, "close": 0.1305, "volume": 1756613.5, "close_time": 1762678799999, "quote_volume": 232162.7391, "trades": 1315, "taker_buy_base": 771760.9, "taker_buy_quote": 102008.21064 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.1305, "high": 0.1313, "low": 0.1284, "close": 0.1289, "volume": 1736726.9, "close_time": 1762682399999, "quote_volume": 225216.09198, "trades": 1094, "taker_buy_base": 780852.9, "taker_buy_quote": 101191.25295 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.1288, "high": 0.1288, "low": 0.1263, "close": 0.1281, "volume": 1750926.3, "close_time": 1762685999999, "quote_volume": 223290.90996, "trades": 1401, "taker_buy_base": 831498.1, "taker_buy_quote": 106069.25481 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.1282, "high": 0.1292, "low": 0.1282, "close": 0.1288, "volume": 745865.4, "close_time": 1762689599999, "quote_volume": 96006.75269, "trades": 822, "taker_buy_base": 373047.0, "taker_buy_quote": 48018.96601 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1288, "high": 0.1306, "low": 0.1283, "close": 0.1294, "volume": 1312313.5, "close_time": 1762693199999, "quote_volume": 169905.90718, "trades": 1260, "taker_buy_base": 713149.6, "taker_buy_quote": 92343.84099 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.1294, "high": 0.1308, "low": 0.1292, "close": 0.1303, "volume": 747851.4, "close_time": 1762696799999, "quote_volume": 97127.4897, "trades": 740, "taker_buy_base": 374066.8, "taker_buy_quote": 48593.59807 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.1303, "high": 0.1328, "low": 0.1295, "close": 0.1317, "volume": 1388135.2, "close_time": 1762700399999, "quote_volume": 182413.57936, "trades": 1928, "taker_buy_base": 709863.5, "taker_buy_quote": 93260.52249 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.1318, "high": 0.135, "low": 0.1318, "close": 0.135, "volume": 1132114.8, "close_time": 1762703999999, "quote_volume": 151263.73177, "trades": 1436, "taker_buy_base": 657667.2, "taker_buy_quote": 87878.01014 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.135, "high": 0.1404, "low": 0.1336, "close": 0.1403, "volume": 3477485.4, "close_time": 1762707599999, "quote_volume": 476447.23243, "trades": 3347, "taker_buy_base": 1793864.1, "taker_buy_quote": 245773.59533 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.1404, "high": 0.144, "low": 0.1375, "close": 0.1378, "volume": 9501444.6, "close_time": 1762711199999, "quote_volume": 1340386.76199, "trades": 8694, "taker_buy_base": 4472313.6, "taker_buy_quote": 631396.79586 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.1378, "high": 0.1388, "low": 0.1361, "close": 0.1376, "volume": 2152215.0, "close_time": 1762714799999, "quote_volume": 295567.58675, "trades": 2039, "taker_buy_base": 1038182.4, "taker_buy_quote": 142606.73714 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.1376, "high": 0.1376, "low": 0.1355, "close": 0.1373, "volume": 1017708.4, "close_time": 1762718399999, "quote_volume": 138810.26449, "trades": 908, "taker_buy_base": 494412.3, "taker_buy_quote": 67452.06024 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1373, "high": 0.1375, "low": 0.1352, "close": 0.1357, "volume": 690700.5, "close_time": 1762721999999, "quote_volume": 93958.3302, "trades": 799, "taker_buy_base": 315212.6, "taker_buy_quote": 42860.15136 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.1357, "high": 0.1358, "low": 0.1345, "close": 0.1347, "volume": 422356.5, "close_time": 1762725599999, "quote_volume": 57050.70942, "trades": 441, "taker_buy_base": 169189.3, "taker_buy_quote": 22851.01107 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.1348, "high": 0.1349, "low": 0.1327, "close": 0.1342, "volume": 738456.1, "close_time": 1762729199999, "quote_volume": 98780.58817, "trades": 546, "taker_buy_base": 402232.3, "taker_buy_quote": 53807.23194 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.1342, "high": 0.1346, "low": 0.1312, "close": 0.1318, "volume": 1383253.4, "close_time": 1762732799999, "quote_volume": 182933.55855, "trades": 885, "taker_buy_base": 669620.4, "taker_buy_quote": 88489.11485 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1318, "high": 0.1346, "low": 0.1308, "close": 0.1338, "volume": 1387180.8, "close_time": 1762736399999, "quote_volume": 183996.03866, "trades": 1356, "taker_buy_base": 653953.6, "taker_buy_quote": 86765.31486 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.1338, "high": 0.1342, "low": 0.1321, "close": 0.1322, "volume": 1068391.9, "close_time": 1762739999999, "quote_volume": 142175.63631, "trades": 957, "taker_buy_base": 483753.0, "taker_buy_quote": 64397.12935 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.1322, "high": 0.1333, "low": 0.1317, "close": 0.1332, "volume": 794757.0, "close_time": 1762743599999, "quote_volume": 105320.31889, "trades": 734, "taker_buy_base": 404110.2, "taker_buy_quote": 53575.52554 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.1333, "high": 0.1347, "low": 0.1329, "close": 0.1336, "volume": 899831.4, "close_time": 1762747199999, "quote_volume": 120567.82525, "trades": 855, "taker_buy_base": 489161.6, "taker_buy_quote": 65552.10873 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1337, "high": 0.1348, "low": 0.1335, "close": 0.1342, "volume": 627142.5, "close_time": 1762750799999, "quote_volume": 83981.47699, "trades": 557, "taker_buy_base": 308995.2, "taker_buy_quote": 41388.1612 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.1341, "high": 0.1346, "low": 0.1332, "close": 0.1341, "volume": 842881.4, "close_time": 1762754399999, "quote_volume": 113055.40434, "trades": 677, "taker_buy_base": 482732.2, "taker_buy_quote": 64756.0049 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.1341, "high": 0.1341, "low": 0.1328, "close": 0.1334, "volume": 578461.4, "close_time": 1762757999999, "quote_volume": 77187.02775, "trades": 545, "taker_buy_base": 273177.5, "taker_buy_quote": 36451.52918 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.1334, "high": 0.1338, "low": 0.1316, "close": 0.1323, "volume": 833026.4, "close_time": 1762761599999, "quote_volume": 110459.71391, "trades": 591, "taker_buy_base": 412693.6, "taker_buy_quote": 54658.47167 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1323, "high": 0.1323, "low": 0.1301, "close": 0.1306, "volume": 903701.1, "close_time": 1762765199999, "quote_volume": 118499.91171, "trades": 826, "taker_buy_base": 416893.1, "taker_buy_quote": 54655.46607 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.1306, "high": 0.1342, "low": 0.1305, "close": 0.1338, "volume": 1216270.5, "close_time": 1762768799999, "quote_volume": 161029.50777, "trades": 1114, "taker_buy_base": 746684.7, "taker_buy_quote": 98889.17827 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.1338, "high": 0.134, "low": 0.1311, "close": 0.1319, "volume": 1020538.8, "close_time": 1762772399999, "quote_volume": 135376.5123, "trades": 958, "taker_buy_base": 441877.8, "taker_buy_quote": 58568.40691 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.1319, "high": 0.1336, "low": 0.1317, "close": 0.1326, "volume": 666018.7, "close_time": 1762775999999, "quote_volume": 88363.49315, "trades": 939, "taker_buy_base": 347010.3, "taker_buy_quote": 46035.44405 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1326, "high": 0.1331, "low": 0.1314, "close": 0.1324, "volume": 724627.5, "close_time": 1762779599999, "quote_volume": 95964.05773, "trades": 885, "taker_buy_base": 345828.0, "taker_buy_quote": 45806.01799 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.1324, "high": 0.1344, "low": 0.1322, "close": 0.1335, "volume": 907946.6, "close_time": 1762783199999, "quote_volume": 121230.20032, "trades": 916, "taker_buy_base": 493773.5, "taker_buy_quote": 65917.99273 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.1334, "high": 0.1334, "low": 0.1295, "close": 0.1304, "volume": 1705942.8, "close_time": 1762786799999, "quote_volume": 224099.34526, "trades": 2209, "taker_buy_base": 744458.5, "taker_buy_quote": 97731.18269 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.1305, "high": 0.1319, "low": 0.1297, "close": 0.1301, "volume": 1716654.1, "close_time": 1762790399999, "quote_volume": 223651.39958, "trades": 2103, "taker_buy_base": 884990.5, "taker_buy_quote": 115316.86327 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1301, "high": 0.131, "low": 0.1285, "close": 0.13, "volume": 1088082.4, "close_time": 1762793999999, "quote_volume": 141382.30501, "trades": 1281, "taker_buy_base": 552800.0, "taker_buy_quote": 71828.4074 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.1299, "high": 0.1319, "low": 0.1298, "close": 0.1312, "volume": 1011787.3, "close_time": 1762797599999, "quote_volume": 132186.09462, "trades": 1052, "taker_buy_base": 492441.2, "taker_buy_quote": 64407.85296 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.1312, "high": 0.1319, "low": 0.1303, "close": 0.1303, "volume": 565478.0, "close_time": 1762801199999, "quote_volume": 74138.16815, "trades": 684, "taker_buy_base": 247260.5, "taker_buy_quote": 32436.25795 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.1302, "high": 0.1326, "low": 0.1302, "close": 0.1319, "volume": 805406.4, "close_time": 1762804799999, "quote_volume": 105909.95032, "trades": 997, "taker_buy_base": 460249.8, "taker_buy_quote": 60481.67217 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1319, "high": 0.1335, "low": 0.1319, "close": 0.1324, "volume": 551936.6, "close_time": 1762808399999, "quote_volume": 73206.26531, "trades": 650, "taker_buy_base": 293050.9, "taker_buy_quote": 38876.35097 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.1323, "high": 0.1323, "low": 0.1308, "close": 0.1315, "volume": 583899.8, "close_time": 1762811999999, "quote_volume": 76773.77914, "trades": 717, "taker_buy_base": 268940.0, "taker_buy_quote": 35361.6734 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.1315, "high": 0.134, "low": 0.1312, "close": 0.134, "volume": 557767.2, "close_time": 1762815599999, "quote_volume": 74019.48031, "trades": 604, "taker_buy_base": 290543.2, "taker_buy_quote": 38544.48113 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.1339, "high": 0.1339, "low": 0.1322, "close": 0.1326, "volume": 503913.8, "close_time": 1762819199999, "quote_volume": 67017.50356, "trades": 632, "taker_buy_base": 194824.4, "taker_buy_quote": 25900.28103 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1325, "high": 0.1328, "low": 0.1302, "close": 0.1314, "volume": 771934.3, "close_time": 1762822799999, "quote_volume": 101382.59347, "trades": 935, "taker_buy_base": 378134.5, "taker_buy_quote": 49660.12271 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.1315, "high": 0.1348, "low": 0.1315, "close": 0.1321, "volume": 1609595.8, "close_time": 1762826399999, "quote_volume": 213915.8081, "trades": 1769, "taker_buy_base": 823545.7, "taker_buy_quote": 109446.08152 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.1321, "high": 0.1348, "low": 0.1314, "close": 0.1348, "volume": 1457748.8, "close_time": 1762829999999, "quote_volume": 194298.04857, "trades": 1449, "taker_buy_base": 723722.0, "taker_buy_quote": 96417.74138 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.1347, "high": 0.1357, "low": 0.1343, "close": 0.1347, "volume": 862175.6, "close_time": 1762833599999, "quote_volume": 116436.15571, "trades": 889, "taker_buy_base": 453335.1, "taker_buy_quote": 61241.19015 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1346, "high": 0.1347, "low": 0.1326, "close": 0.1326, "volume": 628494.6, "close_time": 1762837199999, "quote_volume": 84015.8556, "trades": 620, "taker_buy_base": 248274.6, "taker_buy_quote": 33207.867 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.1326, "high": 0.1326, "low": 0.1304, "close": 0.1305, "volume": 1169883.7, "close_time": 1762840799999, "quote_volume": 153388.72111, "trades": 1101, "taker_buy_base": 519407.1, "taker_buy_quote": 68060.44413 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.1306, "high": 0.1312, "low": 0.1294, "close": 0.1307, "volume": 1072638.9, "close_time": 1762844399999, "quote_volume": 139796.40467, "trades": 907, "taker_buy_base": 541747.8, "taker_buy_quote": 70633.01881 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.1307, "high": 0.1307, "low": 0.1283, "close": 0.1285, "volume": 1194300.1, "close_time": 1762847999999, "quote_volume": 154453.98605, "trades": 1041, "taker_buy_base": 459929.4, "taker_buy_quote": 59503.90869 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1285, "high": 0.1297, "low": 0.1278, "close": 0.1293, "volume": 1210654.6, "close_time": 1762851599999, "quote_volume": 155897.99441, "trades": 1115, "taker_buy_base": 613599.5, "taker_buy_quote": 79024.47118 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.1293, "high": 0.1304, "low": 0.1289, "close": 0.129, "volume": 696916.0, "close_time": 1762855199999, "quote_volume": 90375.51708, "trades": 882, "taker_buy_base": 357122.6, "taker_buy_quote": 46325.08348 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.129, "high": 0.13, "low": 0.1289, "close": 0.1299, "volume": 539859.2, "close_time": 1762858799999, "quote_volume": 69898.08881, "trades": 647, "taker_buy_base": 271213.0, "taker_buy_quote": 35127.83421 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.1299, "high": 0.1312, "low": 0.1299, "close": 0.1309, "volume": 898322.3, "close_time": 1762862399999, "quote_volume": 117339.71378, "trades": 830, "taker_buy_base": 435628.4, "taker_buy_quote": 56902.91588 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1309, "high": 0.1354, "low": 0.1307, "close": 0.1325, "volume": 5060943.8, "close_time": 1762865999999, "quote_volume": 674838.68625, "trades": 3647, "taker_buy_base": 2450361.2, "taker_buy_quote": 326625.87356 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.1326, "high": 0.134, "low": 0.1315, "close": 0.1317, "volume": 1142285.0, "close_time": 1762869599999, "quote_volume": 151671.3724, "trades": 1188, "taker_buy_base": 575890.8, "taker_buy_quote": 76490.27076 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.1317, "high": 0.1337, "low": 0.1305, "close": 0.1336, "volume": 1543773.2, "close_time": 1762873199999, "quote_volume": 203225.61791, "trades": 1991, "taker_buy_base": 806859.5, "taker_buy_quote": 106331.49449 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.1336, "high": 0.1351, "low": 0.1322, "close": 0.1336, "volume": 2088649.5, "close_time": 1762876799999, "quote_volume": 278873.67369, "trades": 2500, "taker_buy_base": 1044150.7, "taker_buy_quote": 139483.96044 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1335, "high": 0.1419, "low": 0.1333, "close": 0.1347, "volume": 9836668.7, "close_time": 1762880399999, "quote_volume": 1351584.59064, "trades": 6851, "taker_buy_base": 4721077.9, "taker_buy_quote": 648895.97282 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.1347, "high": 0.1349, "low": 0.1287, "close": 0.1295, "volume": 2638917.9, "close_time": 1762883999999, "quote_volume": 346960.86166, "trades": 1545, "taker_buy_base": 1154566.6, "taker_buy_quote": 151741.90756 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.1294, "high": 0.1297, "low": 0.1262, "close": 0.127, "volume": 2525680.5, "close_time": 1762887599999, "quote_volume": 321865.57373, "trades": 1450, "taker_buy_base": 1334335.6, "taker_buy_quote": 169972.52536 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.1271, "high": 0.1274, "low": 0.1259, "close": 0.1263, "volume": 668492.5, "close_time": 1762891199999, "quote_volume": 84743.24078, "trades": 685, "taker_buy_base": 296878.8, "taker_buy_quote": 37642.26617 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1263, "high": 0.127, "low": 0.124, "close": 0.1247, "volume": 1175084.6, "close_time": 1762894799999, "quote_volume": 147530.76231, "trades": 1147, "taker_buy_base": 507370.6, "taker_buy_quote": 63719.91724 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.1248, "high": 0.1258, "low": 0.1232, "close": 0.1235, "volume": 944217.2, "close_time": 1762898399999, "quote_volume": 117388.90354, "trades": 715, "taker_buy_base": 394827.9, "taker_buy_quote": 49096.67628 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.1234, "high": 0.1251, "low": 0.1229, "close": 0.125, "volume": 693018.8, "close_time": 1762901999999, "quote_volume": 86010.40846, "trades": 487, "taker_buy_base": 385165.0, "taker_buy_quote": 47797.82154 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.1249, "high": 0.1253, "low": 0.1232, "close": 0.1234, "volume": 827103.2, "close_time": 1762905599999, "quote_volume": 102787.27618, "trades": 563, "taker_buy_base": 323880.0, "taker_buy_quote": 40224.44763 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1235, "high": 0.1244, "low": 0.1225, "close": 0.1229, "volume": 1236852.1, "close_time": 1762909199999, "quote_volume": 152667.27147, "trades": 1444, "taker_buy_base": 599066.8, "taker_buy_quote": 73965.70457 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.123, "high": 0.1273, "low": 0.1229, "close": 0.1268, "volume": 2287810.4, "close_time": 1762912799999, "quote_volume": 286981.97897, "trades": 1836, "taker_buy_base": 1313476.7, "taker_buy_quote": 164582.62121 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.1268, "high": 0.1274, "low": 0.1255, "close": 0.1267, "volume": 962129.3, "close_time": 1762916399999, "quote_volume": 121763.80096, "trades": 828, "taker_buy_base": 473430.6, "taker_buy_quote": 59906.57533 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.1266, "high": 0.1271, "low": 0.1255, "close": 0.1269, "volume": 736961.7, "close_time": 1762919999999, "quote_volume": 93148.08955, "trades": 630, "taker_buy_base": 375972.2, "taker_buy_quote": 47526.59289 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1269, "high": 0.1273, "low": 0.1262, "close": 0.1273, "volume": 494934.2, "close_time": 1762923599999, "quote_volume": 62718.69821, "trades": 424, "taker_buy_base": 252299.2, "taker_buy_quote": 31996.0266 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.1273, "high": 0.1286, "low": 0.1273, "close": 0.1285, "volume": 485655.6, "close_time": 1762927199999, "quote_volume": 62175.07371, "trades": 428, "taker_buy_base": 288619.4, "taker_buy_quote": 36944.43819 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.1285, "high": 0.1288, "low": 0.1283, "close": 0.1286, "volume": 383424.1, "close_time": 1762930799999, "quote_volume": 49279.27007, "trades": 366, "taker_buy_base": 197458.2, "taker_buy_quote": 25383.43115 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.1286, "high": 0.1288, "low": 0.1268, "close": 0.127, "volume": 766018.9, "close_time": 1762934399999, "quote_volume": 97948.31171, "trades": 665, "taker_buy_base": 313140.6, "taker_buy_quote": 40027.21078 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1271, "high": 0.13, "low": 0.1271, "close": 0.1293, "volume": 963403.8, "close_time": 1762937999999, "quote_volume": 124046.75456, "trades": 819, "taker_buy_base": 534046.1, "taker_buy_quote": 68738.6819 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.1293, "high": 0.1294, "low": 0.128, "close": 0.1289, "volume": 1756900.3, "close_time": 1762941599999, "quote_volume": 226208.51556, "trades": 2270, "taker_buy_base": 792594.9, "taker_buy_quote": 102061.58903 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.1289, "high": 0.1301, "low": 0.1288, "close": 0.1293, "volume": 1920935.1, "close_time": 1762945199999, "quote_volume": 248409.38917, "trades": 2779, "taker_buy_base": 874185.1, "taker_buy_quote": 113097.58875 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.1294, "high": 0.1303, "low": 0.129, "close": 0.1296, "volume": 821667.3, "close_time": 1762948799999, "quote_volume": 106500.34831, "trades": 798, "taker_buy_base": 407663.8, "taker_buy_quote": 52854.85879 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1296, "high": 0.1303, "low": 0.1288, "close": 0.1289, "volume": 1374797.8, "close_time": 1762952399999, "quote_volume": 178198.6451, "trades": 1049, "taker_buy_base": 622569.6, "taker_buy_quote": 80759.45012 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.129, "high": 0.1306, "low": 0.1283, "close": 0.1303, "volume": 700109.9, "close_time": 1762955999999, "quote_volume": 90474.30302, "trades": 728, "taker_buy_base": 446701.3, "taker_buy_quote": 57741.44377 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.1303, "high": 0.1306, "low": 0.1271, "close": 0.1288, "volume": 1638858.1, "close_time": 1762959599999, "quote_volume": 211418.04187, "trades": 1552, "taker_buy_base": 822669.4, "taker_buy_quote": 106107.7481 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.1287, "high": 0.1297, "low": 0.125, "close": 0.1256, "volume": 1975683.7, "close_time": 1762963199999, "quote_volume": 252081.08405, "trades": 1608, "taker_buy_base": 862891.3, "taker_buy_quote": 110047.99853 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1256, "high": 0.1262, "low": 0.1227, "close": 0.1234, "volume": 1963838.4, "close_time": 1762966799999, "quote_volume": 243990.23375, "trades": 1640, "taker_buy_base": 931387.2, "taker_buy_quote": 115727.40833 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.1234, "high": 0.1235, "low": 0.121, "close": 0.1222, "volume": 1503286.4, "close_time": 1762970399999, "quote_volume": 183676.31353, "trades": 1254, "taker_buy_base": 701920.4, "taker_buy_quote": 85823.81204 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.1222, "high": 0.1227, "low": 0.1202, "close": 0.1203, "volume": 747281.0, "close_time": 1762973999999, "quote_volume": 90826.9641, "trades": 772, "taker_buy_base": 278072.2, "taker_buy_quote": 33822.0412 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.1202, "high": 0.121, "low": 0.1191, "close": 0.1199, "volume": 1057370.7, "close_time": 1762977599999, "quote_volume": 126794.79385, "trades": 967, "taker_buy_base": 507347.5, "taker_buy_quote": 60858.06392 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1198, "high": 0.1231, "low": 0.1194, "close": 0.123, "volume": 881666.8, "close_time": 1762981199999, "quote_volume": 107378.8559, "trades": 700, "taker_buy_base": 504577.5, "taker_buy_quote": 61421.42043 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.1229, "high": 0.129, "low": 0.1227, "close": 0.1286, "volume": 2994514.4, "close_time": 1762984799999, "quote_volume": 377508.56455, "trades": 2221, "taker_buy_base": 1754411.8, "taker_buy_quote": 221215.70686 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.1287, "high": 0.1368, "low": 0.1263, "close": 0.1267, "volume": 9598933.4, "close_time": 1762988399999, "quote_volume": 1257835.22268, "trades": 6778, "taker_buy_base": 4933592.3, "taker_buy_quote": 647092.90556 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.1267, "high": 0.1275, "low": 0.1243, "close": 0.1265, "volume": 1236153.9, "close_time": 1762991999999, "quote_volume": 155311.87358, "trades": 785, "taker_buy_base": 578860.8, "taker_buy_quote": 72735.32873 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1266, "high": 0.1301, "low": 0.1263, "close": 0.1265, "volume": 3656909.0, "close_time": 1762995599999, "quote_volume": 469153.73982, "trades": 2895, "taker_buy_base": 1869390.2, "taker_buy_quote": 239792.81995 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.1265, "high": 0.1276, "low": 0.125, "close": 0.1256, "volume": 2026155.9, "close_time": 1762999199999, "quote_volume": 255617.26555, "trades": 1519, "taker_buy_base": 1018561.2, "taker_buy_quote": 128578.02171 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.1256, "high": 0.1284, "low": 0.1256, "close": 0.1276, "volume": 1267009.2, "close_time": 1763002799999, "quote_volume": 161140.15375, "trades": 989, "taker_buy_base": 650815.3, "taker_buy_quote": 82739.20037 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.1276, "high": 0.1288, "low": 0.1255, "close": 0.1274, "volume": 1906210.3, "close_time": 1763006399999, "quote_volume": 243043.30767, "trades": 1404, "taker_buy_base": 940297.5, "taker_buy_quote": 119829.19756 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1274, "high": 0.1286, "low": 0.1268, "close": 0.1281, "volume": 1207648.7, "close_time": 1763009999999, "quote_volume": 154390.84471, "trades": 1100, "taker_buy_base": 609690.1, "taker_buy_quote": 77956.1829 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.128, "high": 0.1287, "low": 0.1271, "close": 0.1282, "volume": 777202.0, "close_time": 1763013599999, "quote_volume": 99431.68215, "trades": 704, "taker_buy_base": 418170.3, "taker_buy_quote": 53509.16296 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.1282, "high": 0.1317, "low": 0.1277, "close": 0.1317, "volume": 1608411.6, "close_time": 1763017199999, "quote_volume": 208202.62798, "trades": 1224, "taker_buy_base": 985348.2, "taker_buy_quote": 127489.13478 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.1316, "high": 0.1354, "low": 0.1313, "close": 0.1321, "volume": 4725714.6, "close_time": 1763020799999, "quote_volume": 628760.48683, "trades": 3556, "taker_buy_base": 2342815.1, "taker_buy_quote": 311732.53864 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.132, "high": 0.1336, "low": 0.131, "close": 0.1318, "volume": 2097823.5, "close_time": 1763024399999, "quote_volume": 277534.07991, "trades": 1694, "taker_buy_base": 1019458.4, "taker_buy_quote": 134897.83212 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.1318, "high": 0.1325, "low": 0.1301, "close": 0.1313, "volume": 1578338.5, "close_time": 1763027999999, "quote_volume": 207001.66839, "trades": 1294, "taker_buy_base": 774251.8, "taker_buy_quote": 101585.2635 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.1314, "high": 0.133, "low": 0.1307, "close": 0.1307, "volume": 1884305.7, "close_time": 1763031599999, "quote_volume": 248500.134, "trades": 1421, "taker_buy_base": 1005315.7, "taker_buy_quote": 132564.46754 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.1307, "high": 0.1315, "low": 0.1301, "close": 0.1302, "volume": 1277586.4, "close_time": 1763035199999, "quote_volume": 167155.99385, "trades": 1070, "taker_buy_base": 556985.2, "taker_buy_quote": 72900.15014 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1302, "high": 0.1306, "low": 0.1291, "close": 0.1303, "volume": 1001003.2, "close_time": 1763038799999, "quote_volume": 129993.90067, "trades": 956, "taker_buy_base": 537208.8, "taker_buy_quote": 69782.42375 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.1303, "high": 0.1356, "low": 0.1298, "close": 0.1341, "volume": 7071179.0, "close_time": 1763042399999, "quote_volume": 946517.02817, "trades": 6566, "taker_buy_base": 3677090.2, "taker_buy_quote": 492284.58785 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.1341, "high": 0.1378, "low": 0.1313, "close": 0.1358, "volume": 5448277.5, "close_time": 1763045999999, "quote_volume": 734559.32106, "trades": 5800, "taker_buy_base": 2638089.9, "taker_buy_quote": 355450.634 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.1358, "high": 0.1371, "low": 0.132, "close": 0.1325, "volume": 3804265.1, "close_time": 1763049599999, "quote_volume": 511501.02812, "trades": 3532, "taker_buy_base": 1744162.9, "taker_buy_quote": 234465.24604 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1324, "high": 0.1332, "low": 0.1256, "close": 0.1257, "volume": 3020481.0, "close_time": 1763053199999, "quote_volume": 390807.9772, "trades": 2679, "taker_buy_base": 1409063.8, "taker_buy_quote": 182129.67127 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.1258, "high": 0.1278, "low": 0.1249, "close": 0.1253, "volume": 2471936.7, "close_time": 1763056799999, "quote_volume": 312347.5163, "trades": 2322, "taker_buy_base": 1190824.7, "taker_buy_quote": 150476.71055 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.1254, "high": 0.1258, "low": 0.1208, "close": 0.1213, "volume": 2947780.8, "close_time": 1763060399999, "quote_volume": 364338.10902, "trades": 2841, "taker_buy_base": 1393248.1, "taker_buy_quote": 172165.19589 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.1213, "high": 0.1228, "low": 0.1202, "close": 0.1211, "volume": 2411461.3, "close_time": 1763063999999, "quote_volume": 292498.5237, "trades": 2351, "taker_buy_base": 1147600.9, "taker_buy_quote": 139212.04804 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.121, "high": 0.1214, "low": 0.1189, "close": 0.1201, "volume": 2273647.6, "close_time": 1763067599999, "quote_volume": 273375.31041, "trades": 2164, "taker_buy_base": 1086123.5, "taker_buy_quote": 130612.44853 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.1201, "high": 0.1215, "low": 0.1193, "close": 0.1214, "volume": 1319947.4, "close_time": 1763071199999, "quote_volume": 158807.66668, "trades": 1676, "taker_buy_base": 730567.8, "taker_buy_quote": 87925.7583 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.1213, "high": 0.1244, "low": 0.1211, "close": 0.1235, "volume": 744962.4, "close_time": 1763074799999, "quote_volume": 91616.46201, "trades": 982, "taker_buy_base": 399535.7, "taker_buy_quote": 49132.52037 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.1235, "high": 0.125, "low": 0.1231, "close": 0.1241, "volume": 739745.3, "close_time": 1763078399999, "quote_volume": 91969.31182, "trades": 714, "taker_buy_base": 347138.8, "taker_buy_quote": 43146.04185 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1241, "high": 0.1246, "low": 0.1227, "close": 0.1231, "volume": 1312557.7, "close_time": 1763081999999, "quote_volume": 162324.34097, "trades": 1340, "taker_buy_base": 665842.4, "taker_buy_quote": 82344.20548 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.1231, "high": 0.1233, "low": 0.1211, "close": 0.1215, "volume": 1426393.3, "close_time": 1763085599999, "quote_volume": 174120.71268, "trades": 1374, "taker_buy_base": 726185.8, "taker_buy_quote": 88617.77963 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.1216, "high": 0.1229, "low": 0.1216, "close": 0.1218, "volume": 999411.3, "close_time": 1763089199999, "quote_volume": 122200.175, "trades": 776, "taker_buy_base": 416372.5, "taker_buy_quote": 50908.21719 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.1218, "high": 0.1219, "low": 0.1206, "close": 0.1211, "volume": 712752.7, "close_time": 1763092799999, "quote_volume": 86409.53004, "trades": 739, "taker_buy_base": 355072.5, "taker_buy_quote": 43058.62353 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1211, "high": 0.1211, "low": 0.1156, "close": 0.1187, "volume": 2708977.2, "close_time": 1763096399999, "quote_volume": 320037.07829, "trades": 2402, "taker_buy_base": 1278915.9, "taker_buy_quote": 151087.284 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.1187, "high": 0.1222, "low": 0.1186, "close": 0.122, "volume": 1938139.0, "close_time": 1763099999999, "quote_volume": 233335.6492, "trades": 1720, "taker_buy_base": 1000615.2, "taker_buy_quote": 120437.80528 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.1221, "high": 0.1239, "low": 0.12, "close": 0.1238, "volume": 2067465.2, "close_time": 1763103599999, "quote_volume": 251426.71143, "trades": 1900, "taker_buy_base": 1011104.2, "taker_buy_quote": 122989.14344 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.1239, "high": 0.1241, "low": 0.1219, "close": 0.1221, "volume": 1208257.4, "close_time": 1763107199999, "quote_volume": 148210.66901, "trades": 1215, "taker_buy_base": 558287.1, "taker_buy_quote": 68470.12447 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1222, "high": 0.1225, "low": 0.1215, "close": 0.1218, "volume": 613756.6, "close_time": 1763110799999, "quote_volume": 74894.50846, "trades": 639, "taker_buy_base": 278046.2, "taker_buy_quote": 33929.19457 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.1218, "high": 0.1235, "low": 0.1214, "close": 0.1215, "volume": 1152476.3, "close_time": 1763114399999, "quote_volume": 141173.6527, "trades": 1127, "taker_buy_base": 598385.0, "taker_buy_quote": 73305.50359 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.1215, "high": 0.1246, "low": 0.1215, "close": 0.1239, "volume": 933170.1, "close_time": 1763117999999, "quote_volume": 115194.59135, "trades": 929, "taker_buy_base": 501030.1, "taker_buy_quote": 61792.4469 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.1239, "high": 0.1244, "low": 0.123, "close": 0.1239, "volume": 1067675.6, "close_time": 1763121599999, "quote_volume": 131962.54007, "trades": 969, "taker_buy_base": 526031.5, "taker_buy_quote": 65019.16659 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1239, "high": 0.1246, "low": 0.1209, "close": 0.1229, "volume": 2080011.1, "close_time": 1763125199999, "quote_volume": 255109.46443, "trades": 2259, "taker_buy_base": 925160.3, "taker_buy_quote": 113412.75907 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.1229, "high": 0.1233, "low": 0.1193, "close": 0.1206, "volume": 1704244.8, "close_time": 1763128799999, "quote_volume": 206056.54196, "trades": 1762, "taker_buy_base": 838479.4, "taker_buy_quote": 101342.2322 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.1206, "high": 0.124, "low": 0.1195, "close": 0.1231, "volume": 2282521.8, "close_time": 1763132399999, "quote_volume": 278319.80923, "trades": 3115, "taker_buy_base": 1193057.9, "taker_buy_quote": 145495.46194 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.1231, "high": 0.1262, "low": 0.1217, "close": 0.1257, "volume": 1939401.0, "close_time": 1763135999999, "quote_volume": 239932.54714, "trades": 2301, "taker_buy_base": 1047875.8, "taker_buy_quote": 129798.95869 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1257, "high": 0.1293, "low": 0.1252, "close": 0.1288, "volume": 1396846.7, "close_time": 1763139599999, "quote_volume": 177401.90147, "trades": 1907, "taker_buy_base": 761249.5, "taker_buy_quote": 96715.93644 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.1288, "high": 0.1295, "low": 0.1259, "close": 0.1272, "volume": 1978634.5, "close_time": 1763143199999, "quote_volume": 253304.42949, "trades": 1879, "taker_buy_base": 1019518.5, "taker_buy_quote": 130501.04522 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.1271, "high": 0.1288, "low": 0.1263, "close": 0.1271, "volume": 1389641.4, "close_time": 1763146799999, "quote_volume": 177246.87296, "trades": 1471, "taker_buy_base": 671640.6, "taker_buy_quote": 85667.35074 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.1272, "high": 0.1291, "low": 0.1266, "close": 0.1274, "volume": 1196464.5, "close_time": 1763150399999, "quote_volume": 152886.03005, "trades": 1133, "taker_buy_base": 573013.9, "taker_buy_quote": 73178.74285 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1274, "high": 0.1275, "low": 0.1225, "close": 0.1232, "volume": 1311463.7, "close_time": 1763153999999, "quote_volume": 163170.20137, "trades": 1426, "taker_buy_base": 516168.2, "taker_buy_quote": 64061.18677 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.1232, "high": 0.1246, "low": 0.1226, "close": 0.1236, "volume": 969159.4, "close_time": 1763157599999, "quote_volume": 119742.10007, "trades": 1033, "taker_buy_base": 479975.1, "taker_buy_quote": 59282.45068 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.1236, "high": 0.1246, "low": 0.1224, "close": 0.1227, "volume": 745876.7, "close_time": 1763161199999, "quote_volume": 92163.10205, "trades": 751, "taker_buy_base": 373088.6, "taker_buy_quote": 46100.01681 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.1225, "high": 0.1225, "low": 0.1191, "close": 0.1207, "volume": 1450943.1, "close_time": 1763164799999, "quote_volume": 174725.1707, "trades": 1584, "taker_buy_base": 731490.5, "taker_buy_quote": 88037.95349 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1206, "high": 0.1242, "low": 0.1203, "close": 0.1239, "volume": 1410139.4, "close_time": 1763168399999, "quote_volume": 172532.95467, "trades": 1624, "taker_buy_base": 771303.1, "taker_buy_quote": 94387.70458 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.1238, "high": 0.1243, "low": 0.1233, "close": 0.1237, "volume": 630470.4, "close_time": 1763171999999, "quote_volume": 78101.69669, "trades": 719, "taker_buy_base": 308137.9, "taker_buy_quote": 38173.42156 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.1238, "high": 0.1275, "low": 0.1234, "close": 0.1253, "volume": 6945843.7, "close_time": 1763175599999, "quote_volume": 872837.9299, "trades": 3197, "taker_buy_base": 3256368.8, "taker_buy_quote": 407793.97407 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.1255, "high": 0.1262, "low": 0.1253, "close": 0.1257, "volume": 680761.5, "close_time": 1763179199999, "quote_volume": 85594.09978, "trades": 498, "taker_buy_base": 301573.6, "taker_buy_quote": 37920.28476 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1257, "high": 0.126, "low": 0.1255, "close": 0.1255, "volume": 261093.1, "close_time": 1763182799999, "quote_volume": 32822.35968, "trades": 271, "taker_buy_base": 145589.1, "taker_buy_quote": 18302.42897 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.1254, "high": 0.1262, "low": 0.1249, "close": 0.1261, "volume": 490025.6, "close_time": 1763186399999, "quote_volume": 61495.75907, "trades": 392, "taker_buy_base": 237528.0, "taker_buy_quote": 29818.57518 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.1261, "high": 0.127, "low": 0.1258, "close": 0.1269, "volume": 435786.6, "close_time": 1763189999999, "quote_volume": 55200.23589, "trades": 308, "taker_buy_base": 191667.5, "taker_buy_quote": 24263.66339 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.1268, "high": 0.1273, "low": 0.1263, "close": 0.1263, "volume": 378853.2, "close_time": 1763193599999, "quote_volume": 47998.98121, "trades": 354, "taker_buy_base": 142734.0, "taker_buy_quote": 18090.30707 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1262, "high": 0.1262, "low": 0.1239, "close": 0.1245, "volume": 855191.5, "close_time": 1763197199999, "quote_volume": 106889.08081, "trades": 763, "taker_buy_base": 363732.7, "taker_buy_quote": 45444.27743 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.1244, "high": 0.1254, "low": 0.1239, "close": 0.1243, "volume": 671073.8, "close_time": 1763200799999, "quote_volume": 83593.5501, "trades": 514, "taker_buy_base": 302109.3, "taker_buy_quote": 37626.35703 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.1243, "high": 0.1254, "low": 0.1239, "close": 0.1246, "volume": 800589.3, "close_time": 1763204399999, "quote_volume": 99722.55543, "trades": 638, "taker_buy_base": 416055.0, "taker_buy_quote": 51824.87448 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.1246, "high": 0.1247, "low": 0.1228, "close": 0.1233, "volume": 691047.7, "close_time": 1763207999999, "quote_volume": 85615.34017, "trades": 599, "taker_buy_base": 293894.4, "taker_buy_quote": 36418.60382 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1233, "high": 0.1253, "low": 0.1232, "close": 0.1251, "volume": 547134.8, "close_time": 1763211599999, "quote_volume": 68042.27817, "trades": 584, "taker_buy_base": 334088.1, "taker_buy_quote": 41545.72467 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.1251, "high": 0.1266, "low": 0.125, "close": 0.1261, "volume": 859641.9, "close_time": 1763215199999, "quote_volume": 108284.32895, "trades": 816, "taker_buy_base": 481315.5, "taker_buy_quote": 60623.52572 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.1259, "high": 0.1262, "low": 0.1253, "close": 0.126, "volume": 447039.4, "close_time": 1763218799999, "quote_volume": 56259.33699, "trades": 375, "taker_buy_base": 227803.9, "taker_buy_quote": 28667.35581 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.126, "high": 0.1262, "low": 0.1241, "close": 0.1242, "volume": 733766.6, "close_time": 1763222399999, "quote_volume": 91827.45544, "trades": 637, "taker_buy_base": 274636.2, "taker_buy_quote": 34383.6527 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1241, "high": 0.1244, "low": 0.1231, "close": 0.1243, "volume": 687408.9, "close_time": 1763225999999, "quote_volume": 85103.68927, "trades": 676, "taker_buy_base": 368102.4, "taker_buy_quote": 45593.07449 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.1243, "high": 0.1256, "low": 0.1239, "close": 0.1256, "volume": 785109.9, "close_time": 1763229599999, "quote_volume": 97915.98978, "trades": 789, "taker_buy_base": 430054.7, "taker_buy_quote": 53635.95665 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.1256, "high": 0.1266, "low": 0.1255, "close": 0.1256, "volume": 468062.4, "close_time": 1763233199999, "quote_volume": 58947.2618, "trades": 431, "taker_buy_base": 235822.4, "taker_buy_quote": 29700.25416 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.1256, "high": 0.126, "low": 0.125, "close": 0.1252, "volume": 534683.0, "close_time": 1763236799999, "quote_volume": 67098.47513, "trades": 459, "taker_buy_base": 256988.7, "taker_buy_quote": 32239.26058 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1251, "high": 0.1251, "low": 0.1232, "close": 0.1235, "volume": 498557.0, "close_time": 1763240399999, "quote_volume": 61811.52569, "trades": 500, "taker_buy_base": 229346.4, "taker_buy_quote": 28432.95016 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.1237, "high": 0.1246, "low": 0.1229, "close": 0.1232, "volume": 433420.6, "close_time": 1763243999999, "quote_volume": 53658.82397, "trades": 489, "taker_buy_base": 195996.4, "taker_buy_quote": 24249.85854 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.1231, "high": 0.1244, "low": 0.1229, "close": 0.1244, "volume": 361169.0, "close_time": 1763247599999, "quote_volume": 44617.75763, "trades": 369, "taker_buy_base": 214718.4, "taker_buy_quote": 26543.58571 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.1243, "high": 0.1256, "low": 0.1242, "close": 0.1253, "volume": 309280.3, "close_time": 1763251199999, "quote_volume": 38601.27726, "trades": 258, "taker_buy_base": 150895.2, "taker_buy_quote": 18830.49867 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1253, "high": 0.1253, "low": 0.1223, "close": 0.1235, "volume": 914406.7, "close_time": 1763254799999, "quote_volume": 113111.5279, "trades": 947, "taker_buy_base": 411494.9, "taker_buy_quote": 50862.94512 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.1234, "high": 0.124, "low": 0.1214, "close": 0.1226, "volume": 1277370.2, "close_time": 1763258399999, "quote_volume": 156638.72544, "trades": 1196, "taker_buy_base": 633425.3, "taker_buy_quote": 77650.33483 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.1225, "high": 0.1252, "low": 0.1222, "close": 0.1247, "volume": 1022907.5, "close_time": 1763261999999, "quote_volume": 126699.16283, "trades": 872, "taker_buy_base": 578356.3, "taker_buy_quote": 71605.27262 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.1247, "high": 0.1253, "low": 0.1243, "close": 0.125, "volume": 407654.9, "close_time": 1763265599999, "quote_volume": 50901.54517, "trades": 385, "taker_buy_base": 203587.5, "taker_buy_quote": 25420.1571 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.125, "high": 0.125, "low": 0.1236, "close": 0.1244, "volume": 320007.7, "close_time": 1763269199999, "quote_volume": 39781.80908, "trades": 320, "taker_buy_base": 152890.7, "taker_buy_quote": 19005.91281 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.1244, "high": 0.1251, "low": 0.1242, "close": 0.1242, "volume": 630868.0, "close_time": 1763272799999, "quote_volume": 78692.09001, "trades": 542, "taker_buy_base": 280396.4, "taker_buy_quote": 34980.3028 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.1242, "high": 0.1254, "low": 0.1242, "close": 0.1248, "volume": 838967.4, "close_time": 1763276399999, "quote_volume": 104686.80834, "trades": 611, "taker_buy_base": 461682.4, "taker_buy_quote": 57602.31547 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.1248, "high": 0.1249, "low": 0.1226, "close": 0.1231, "volume": 908013.9, "close_time": 1763279999999, "quote_volume": 112149.85844, "trades": 658, "taker_buy_base": 407592.6, "taker_buy_quote": 50287.49184 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1231, "high": 0.125, "low": 0.1224, "close": 0.1246, "volume": 2055152.7, "close_time": 1763283599999, "quote_volume": 254588.21467, "trades": 1395, "taker_buy_base": 951533.3, "taker_buy_quote": 117907.51895 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.1245, "high": 0.1245, "low": 0.1223, "close": 0.1235, "volume": 1942977.8, "close_time": 1763287199999, "quote_volume": 239271.12935, "trades": 1104, "taker_buy_base": 774855.0, "taker_buy_quote": 95464.54206 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.1235, "high": 0.1255, "low": 0.1228, "close": 0.1246, "volume": 1791788.0, "close_time": 1763290799999, "quote_volume": 222618.4469, "trades": 1057, "taker_buy_base": 1124000.5, "taker_buy_quote": 139632.54429 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.1247, "high": 0.1248, "low": 0.1211, "close": 0.1216, "volume": 1568485.3, "close_time": 1763294399999, "quote_volume": 192368.83046, "trades": 1361, "taker_buy_base": 660219.3, "taker_buy_quote": 80846.62328 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1216, "high": 0.1223, "low": 0.1204, "close": 0.1219, "volume": 886308.1, "close_time": 1763297999999, "quote_volume": 107737.23746, "trades": 721, "taker_buy_base": 455261.0, "taker_buy_quote": 55358.06229 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.1219, "high": 0.1227, "low": 0.1209, "close": 0.1211, "volume": 1193045.8, "close_time": 1763301599999, "quote_volume": 145190.08851, "trades": 962, "taker_buy_base": 512600.0, "taker_buy_quote": 62404.0193 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.1212, "high": 0.122, "low": 0.1204, "close": 0.1214, "volume": 749054.5, "close_time": 1763305199999, "quote_volume": 90760.05674, "trades": 633, "taker_buy_base": 339238.3, "taker_buy_quote": 41124.32017 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.1214, "high": 0.1215, "low": 0.1175, "close": 0.1178, "volume": 2778899.6, "close_time": 1763308799999, "quote_volume": 332364.88142, "trades": 1925, "taker_buy_base": 1060797.4, "taker_buy_quote": 126768.95817 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1178, "high": 0.1187, "low": 0.1151, "close": 0.1156, "volume": 1597179.2, "close_time": 1763312399999, "quote_volume": 186817.29176, "trades": 1814, "taker_buy_base": 760305.0, "taker_buy_quote": 88972.30146 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.1157, "high": 0.1163, "low": 0.1136, "close": 0.1156, "volume": 1720895.4, "close_time": 1763315999999, "quote_volume": 197902.0634, "trades": 1939, "taker_buy_base": 864077.3, "taker_buy_quote": 99320.17751 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.1155, "high": 0.1175, "low": 0.1148, "close": 0.1152, "volume": 1000905.8, "close_time": 1763319599999, "quote_volume": 116280.91149, "trades": 1349, "taker_buy_base": 452752.7, "taker_buy_quote": 52604.27838 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.1153, "high": 0.1188, "low": 0.1153, "close": 0.1175, "volume": 2106338.5, "close_time": 1763323199999, "quote_volume": 247738.40128, "trades": 1605, "taker_buy_base": 1067085.6, "taker_buy_quote": 125381.67601 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1175, "high": 0.1191, "low": 0.1173, "close": 0.1177, "volume": 600927.4, "close_time": 1763326799999, "quote_volume": 71000.31613, "trades": 554, "taker_buy_base": 318525.7, "taker_buy_quote": 37626.61616 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.1176, "high": 0.1184, "low": 0.1166, "close": 0.1178, "volume": 968002.5, "close_time": 1763330399999, "quote_volume": 113628.23907, "trades": 1039, "taker_buy_base": 466234.5, "taker_buy_quote": 54778.93639 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.1178, "high": 0.1195, "low": 0.1164, "close": 0.1187, "volume": 1132600.9, "close_time": 1763333999999, "quote_volume": 133417.57892, "trades": 1136, "taker_buy_base": 569167.1, "taker_buy_quote": 67022.69222 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.1187, "high": 0.1214, "low": 0.1168, "close": 0.1204, "volume": 1630205.0, "close_time": 1763337599999, "quote_volume": 194674.35066, "trades": 1873, "taker_buy_base": 869909.2, "taker_buy_quote": 103827.7419 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1205, "high": 0.1236, "low": 0.1196, "close": 0.1229, "volume": 2226253.5, "close_time": 1763341199999, "quote_volume": 271493.4212, "trades": 2195, "taker_buy_base": 1214808.1, "taker_buy_quote": 148241.21442 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.1229, "high": 0.125, "low": 0.1214, "close": 0.1217, "volume": 5248928.6, "close_time": 1763344799999, "quote_volume": 649478.39037, "trades": 2908, "taker_buy_base": 1686958.7, "taker_buy_quote": 208360.84949 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.1218, "high": 0.1234, "low": 0.1215, "close": 0.122, "volume": 4307166.0, "close_time": 1763348399999, "quote_volume": 525881.48792, "trades": 2151, "taker_buy_base": 2828724.2, "taker_buy_quote": 345364.73045 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.1221, "high": 0.1227, "low": 0.1218, "close": 0.1224, "volume": 993561.5, "close_time": 1763351999999, "quote_volume": 121469.77034, "trades": 1285, "taker_buy_base": 452662.8, "taker_buy_quote": 55363.61826 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1224, "high": 0.1227, "low": 0.1216, "close": 0.1221, "volume": 577001.4, "close_time": 1763355599999, "quote_volume": 70495.20847, "trades": 602, "taker_buy_base": 340558.8, "taker_buy_quote": 41606.20215 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.1221, "high": 0.1228, "low": 0.1219, "close": 0.1219, "volume": 371053.9, "close_time": 1763359199999, "quote_volume": 45395.90936, "trades": 381, "taker_buy_base": 160258.6, "taker_buy_quote": 19618.98099 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.1219, "high": 0.1224, "low": 0.1214, "close": 0.1223, "volume": 412007.4, "close_time": 1763362799999, "quote_volume": 50213.70064, "trades": 342, "taker_buy_base": 233236.3, "taker_buy_quote": 28429.8532 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.1224, "high": 0.1228, "low": 0.1219, "close": 0.1224, "volume": 401148.3, "close_time": 1763366399999, "quote_volume": 49107.9709, "trades": 430, "taker_buy_base": 219146.3, "taker_buy_quote": 26829.60351 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1225, "high": 0.1228, "low": 0.1218, "close": 0.1218, "volume": 421052.9, "close_time": 1763369999999, "quote_volume": 51512.28622, "trades": 439, "taker_buy_base": 202026.7, "taker_buy_quote": 24731.09714 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.1219, "high": 0.1228, "low": 0.1216, "close": 0.1223, "volume": 349910.5, "close_time": 1763373599999, "quote_volume": 42796.51988, "trades": 414, "taker_buy_base": 193382.2, "taker_buy_quote": 23650.21834 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.1224, "high": 0.1228, "low": 0.1221, "close": 0.1222, "volume": 229192.3, "close_time": 1763377199999, "quote_volume": 28066.60396, "trades": 305, "taker_buy_base": 134682.8, "taker_buy_quote": 16497.78468 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.1222, "high": 0.123, "low": 0.1219, "close": 0.1224, "volume": 387775.1, "close_time": 1763380799999, "quote_volume": 47493.74119, "trades": 365, "taker_buy_base": 218142.6, "taker_buy_quote": 26719.92562 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1224, "high": 0.1234, "low": 0.1222, "close": 0.1227, "volume": 855221.8, "close_time": 1763384399999, "quote_volume": 104908.76292, "trades": 716, "taker_buy_base": 498439.1, "taker_buy_quote": 61147.74971 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.1227, "high": 0.1231, "low": 0.1188, "close": 0.1201, "volume": 1786170.9, "close_time": 1763387999999, "quote_volume": 216083.51951, "trades": 1661, "taker_buy_base": 768307.2, "taker_buy_quote": 92955.67275 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.1201, "high": 0.1258, "low": 0.1196, "close": 0.1221, "volume": 2766768.2, "close_time": 1763391599999, "quote_volume": 339223.61777, "trades": 3269, "taker_buy_base": 1413853.4, "taker_buy_quote": 173316.77849 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.1222, "high": 0.1232, "low": 0.1203, "close": 0.1214, "volume": 1770715.0, "close_time": 1763395199999, "quote_volume": 215536.15639, "trades": 2585, "taker_buy_base": 809032.8, "taker_buy_quote": 98532.55144 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1214, "high": 0.126, "low": 0.1201, "close": 0.1255, "volume": 1989626.8, "close_time": 1763398799999, "quote_volume": 244505.07102, "trades": 2252, "taker_buy_base": 1198396.2, "taker_buy_quote": 147452.17932 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.1255, "high": 0.1258, "low": 0.1216, "close": 0.1218, "volume": 1046926.8, "close_time": 1763402399999, "quote_volume": 129136.53012, "trades": 1507, "taker_buy_base": 408030.4, "taker_buy_quote": 50438.68956 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.1217, "high": 0.1226, "low": 0.1193, "close": 0.1197, "volume": 1577464.3, "close_time": 1763405999999, "quote_volume": 190380.08986, "trades": 1938, "taker_buy_base": 707142.8, "taker_buy_quote": 85370.24756 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.1196, "high": 0.1196, "low": 0.1162, "close": 0.1163, "volume": 2081321.0, "close_time": 1763409599999, "quote_volume": 244817.15001, "trades": 2160, "taker_buy_base": 898281.9, "taker_buy_quote": 105553.09528 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1164, "high": 0.1182, "low": 0.1159, "close": 0.1181, "volume": 2383184.5, "close_time": 1763413199999, "quote_volume": 278230.41509, "trades": 2046, "taker_buy_base": 1167674.4, "taker_buy_quote": 136380.13381 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.118, "high": 0.1194, "low": 0.117, "close": 0.118, "volume": 1184848.1, "close_time": 1763416799999, "quote_volume": 140001.16242, "trades": 1202, "taker_buy_base": 575035.6, "taker_buy_quote": 67962.33994 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.118, "high": 0.1186, "low": 0.1175, "close": 0.1178, "volume": 536959.1, "close_time": 1763420399999, "quote_volume": 63385.76279, "trades": 528, "taker_buy_base": 275456.4, "taker_buy_quote": 32532.3129 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.1178, "high": 0.1192, "low": 0.1174, "close": 0.119, "volume": 383264.7, "close_time": 1763423999999, "quote_volume": 45313.09867, "trades": 401, "taker_buy_base": 202163.4, "taker_buy_quote": 23908.5041 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.119, "high": 0.1191, "low": 0.1165, "close": 0.1185, "volume": 1385603.7, "close_time": 1763427599999, "quote_volume": 163300.51371, "trades": 1202, "taker_buy_base": 617570.1, "taker_buy_quote": 72834.41456 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.1184, "high": 0.1195, "low": 0.1181, "close": 0.1185, "volume": 1272814.6, "close_time": 1763431199999, "quote_volume": 151243.90868, "trades": 1019, "taker_buy_base": 723904.0, "taker_buy_quote": 86044.81109 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.1186, "high": 0.1211, "low": 0.1178, "close": 0.1191, "volume": 1777762.2, "close_time": 1763434799999, "quote_volume": 212473.20571, "trades": 1341, "taker_buy_base": 875803.9, "taker_buy_quote": 104651.12876 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.1191, "high": 0.1204, "low": 0.1174, "close": 0.1199, "volume": 1799047.5, "close_time": 1763438399999, "quote_volume": 213433.56504, "trades": 1528, "taker_buy_base": 856813.8, "taker_buy_quote": 101648.12477 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1198, "high": 0.121, "low": 0.118, "close": 0.1208, "volume": 1896739.2, "close_time": 1763441999999, "quote_volume": 226074.15811, "trades": 1719, "taker_buy_base": 1034051.7, "taker_buy_quote": 123303.10433 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.1207, "high": 0.1224, "low": 0.1202, "close": 0.121, "volume": 1473639.2, "close_time": 1763445599999, "quote_volume": 179051.63685, "trades": 1191, "taker_buy_base": 724425.4, "taker_buy_quote": 88057.17474 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.1209, "high": 0.1217, "low": 0.1196, "close": 0.1197, "volume": 1136478.2, "close_time": 1763449199999, "quote_volume": 137038.87783, "trades": 812, "taker_buy_base": 531174.0, "taker_buy_quote": 64045.40609 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.1197, "high": 0.1218, "low": 0.1193, "close": 0.1211, "volume": 1320847.8, "close_time": 1763452799999, "quote_volume": 159540.33634, "trades": 1110, "taker_buy_base": 686801.5, "taker_buy_quote": 82924.6818 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1211, "high": 0.1219, "low": 0.12, "close": 0.1209, "volume": 1125624.9, "close_time": 1763456399999, "quote_volume": 136155.30468, "trades": 958, "taker_buy_base": 589835.7, "taker_buy_quote": 71340.20903 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.1208, "high": 0.1209, "low": 0.1194, "close": 0.1201, "volume": 667505.6, "close_time": 1763459999999, "quote_volume": 80142.97169, "trades": 688, "taker_buy_base": 266665.1, "taker_buy_quote": 32022.34535 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.1201, "high": 0.1204, "low": 0.1195, "close": 0.12, "volume": 611822.1, "close_time": 1763463599999, "quote_volume": 73385.78522, "trades": 523, "taker_buy_base": 309470.3, "taker_buy_quote": 37118.49884 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.12, "high": 0.1202, "low": 0.1188, "close": 0.119, "volume": 612032.9, "close_time": 1763467199999, "quote_volume": 73077.84662, "trades": 518, "taker_buy_base": 277108.6, "taker_buy_quote": 33080.89831 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.119, "high": 0.1197, "low": 0.1182, "close": 0.1192, "volume": 755743.2, "close_time": 1763470799999, "quote_volume": 89895.06307, "trades": 741, "taker_buy_base": 353270.3, "taker_buy_quote": 42004.27312 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.1192, "high": 0.1192, "low": 0.1166, "close": 0.1175, "volume": 1626614.2, "close_time": 1763474399999, "quote_volume": 191401.81205, "trades": 982, "taker_buy_base": 708498.7, "taker_buy_quote": 83299.97927 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.1176, "high": 0.1193, "low": 0.1165, "close": 0.1165, "volume": 2053156.5, "close_time": 1763477999999, "quote_volume": 242060.42614, "trades": 1749, "taker_buy_base": 1083923.7, "taker_buy_quote": 127835.42506 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.1164, "high": 0.1193, "low": 0.1157, "close": 0.1184, "volume": 1787216.4, "close_time": 1763481599999, "quote_volume": 210766.21788, "trades": 1919, "taker_buy_base": 894983.1, "taker_buy_quote": 105548.62853 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1184, "high": 0.1212, "low": 0.1182, "close": 0.1204, "volume": 1380003.6, "close_time": 1763485199999, "quote_volume": 165324.91504, "trades": 1546, "taker_buy_base": 780662.3, "taker_buy_quote": 93568.82847 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.1204, "high": 0.1207, "low": 0.1192, "close": 0.1195, "volume": 740621.0, "close_time": 1763488799999, "quote_volume": 88776.27505, "trades": 718, "taker_buy_base": 304993.6, "taker_buy_quote": 36548.42102 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.1196, "high": 0.1205, "low": 0.1196, "close": 0.1198, "volume": 581397.7, "close_time": 1763492399999, "quote_volume": 69846.23437, "trades": 601, "taker_buy_base": 300073.1, "taker_buy_quote": 36052.57778 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.1197, "high": 0.1206, "low": 0.1196, "close": 0.1198, "volume": 553022.8, "close_time": 1763495999999, "quote_volume": 66418.50771, "trades": 487, "taker_buy_base": 315617.0, "taker_buy_quote": 37907.7727 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1192, "close": 0.1192, "volume": 409212.8, "close_time": 1763499599999, "quote_volume": 48993.30655, "trades": 465, "taker_buy_base": 172002.1, "taker_buy_quote": 20608.97377 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.1192, "high": 0.1195, "low": 0.1178, "close": 0.118, "volume": 424741.4, "close_time": 1763503199999, "quote_volume": 50415.63859, "trades": 427, "taker_buy_base": 163538.1, "taker_buy_quote": 19408.36631 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.1179, "high": 0.1202, "low": 0.1179, "close": 0.12, "volume": 419400.2, "close_time": 1763506799999, "quote_volume": 49936.12068, "trades": 334, "taker_buy_base": 320231.6, "taker_buy_quote": 38103.78879 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.12, "high": 0.1201, "low": 0.1188, "close": 0.1188, "volume": 300293.5, "close_time": 1763510399999, "quote_volume": 35833.17654, "trades": 260, "taker_buy_base": 84820.9, "taker_buy_quote": 10114.84533 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1188, "high": 0.119, "low": 0.1173, "close": 0.1188, "volume": 708659.3, "close_time": 1763513999999, "quote_volume": 83770.36821, "trades": 597, "taker_buy_base": 362773.9, "taker_buy_quote": 42883.90752 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.1187, "high": 0.1195, "low": 0.1183, "close": 0.1187, "volume": 707888.9, "close_time": 1763517599999, "quote_volume": 84069.9578, "trades": 680, "taker_buy_base": 369886.0, "taker_buy_quote": 43931.04964 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.1188, "high": 0.1202, "low": 0.1186, "close": 0.1198, "volume": 596788.8, "close_time": 1763521199999, "quote_volume": 71272.39564, "trades": 575, "taker_buy_base": 318344.7, "taker_buy_quote": 38016.40749 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1181, "close": 0.1187, "volume": 674344.6, "close_time": 1763524799999, "quote_volume": 80269.91365, "trades": 567, "taker_buy_base": 322177.9, "taker_buy_quote": 38325.02117 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1187, "high": 0.1192, "low": 0.1179, "close": 0.118, "volume": 816041.1, "close_time": 1763528399999, "quote_volume": 96702.55367, "trades": 702, "taker_buy_base": 419256.9, "taker_buy_quote": 49675.61706 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.118, "high": 0.1182, "low": 0.115, "close": 0.1158, "volume": 1201121.3, "close_time": 1763531999999, "quote_volume": 139794.29124, "trades": 1540, "taker_buy_base": 529650.5, "taker_buy_quote": 61605.94028 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.1158, "high": 0.1169, "low": 0.1153, "close": 0.1167, "volume": 685525.4, "close_time": 1763535599999, "quote_volume": 79542.76473, "trades": 716, "taker_buy_base": 351777.4, "taker_buy_quote": 40826.95481 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.1167, "high": 0.1192, "low": 0.1165, "close": 0.1189, "volume": 758910.9, "close_time": 1763539199999, "quote_volume": 89584.86182, "trades": 714, "taker_buy_base": 434167.0, "taker_buy_quote": 51224.48626 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1188, "high": 0.1191, "low": 0.1183, "close": 0.1189, "volume": 497987.2, "close_time": 1763542799999, "quote_volume": 59129.0255, "trades": 418, "taker_buy_base": 230626.0, "taker_buy_quote": 27387.56598 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.1189, "high": 0.1189, "low": 0.1177, "close": 0.1187, "volume": 558332.5, "close_time": 1763546399999, "quote_volume": 66069.08467, "trades": 468, "taker_buy_base": 297128.0, "taker_buy_quote": 35160.73164 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.1187, "high": 0.1198, "low": 0.1186, "close": 0.1188, "volume": 367366.6, "close_time": 1763549999999, "quote_volume": 43778.57211, "trades": 345, "taker_buy_base": 173435.3, "taker_buy_quote": 20670.20871 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.1187, "high": 0.1187, "low": 0.118, "close": 0.1181, "volume": 410300.0, "close_time": 1763553599999, "quote_volume": 48574.79078, "trades": 324, "taker_buy_base": 183998.0, "taker_buy_quote": 21791.06579 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1181, "high": 0.1188, "low": 0.1177, "close": 0.1188, "volume": 479468.2, "close_time": 1763557199999, "quote_volume": 56681.54383, "trades": 395, "taker_buy_base": 285761.7, "taker_buy_quote": 33796.7667 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.1188, "high": 0.1216, "low": 0.1188, "close": 0.1202, "volume": 1701567.7, "close_time": 1763560799999, "quote_volume": 205072.17326, "trades": 1581, "taker_buy_base": 801447.5, "taker_buy_quote": 96545.29233 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.1202, "high": 0.1217, "low": 0.1186, "close": 0.1217, "volume": 2504037.3, "close_time": 1763564399999, "quote_volume": 301661.02376, "trades": 1605, "taker_buy_base": 1183919.7, "taker_buy_quote": 142549.48416 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.1217, "high": 0.1261, "low": 0.1187, "close": 0.1189, "volume": 5579476.8, "close_time": 1763567999999, "quote_volume": 684784.87637, "trades": 4590, "taker_buy_base": 2686990.8, "taker_buy_quote": 330192.1319 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1189, "high": 0.1194, "low": 0.1152, "close": 0.1156, "volume": 2144646.2, "close_time": 1763571599999, "quote_volume": 251240.15237, "trades": 2033, "taker_buy_base": 854923.0, "taker_buy_quote": 100225.76948 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.1156, "high": 0.1161, "low": 0.1127, "close": 0.1149, "volume": 2069548.7, "close_time": 1763575199999, "quote_volume": 236782.54728, "trades": 2030, "taker_buy_base": 991046.8, "taker_buy_quote": 113387.2141 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.1149, "high": 0.1157, "low": 0.1125, "close": 0.1134, "volume": 1378226.8, "close_time": 1763578799999, "quote_volume": 157107.79366, "trades": 1330, "taker_buy_base": 672535.3, "taker_buy_quote": 76635.83059 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.1135, "high": 0.1146, "low": 0.1129, "close": 0.114, "volume": 950418.9, "close_time": 1763582399999, "quote_volume": 107937.35946, "trades": 1051, "taker_buy_base": 526795.5, "taker_buy_quote": 59814.97722 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1141, "high": 0.1162, "low": 0.1136, "close": 0.1161, "volume": 734506.4, "close_time": 1763585999999, "quote_volume": 84327.64904, "trades": 809, "taker_buy_base": 417461.7, "taker_buy_quote": 47926.74141 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.1161, "high": 0.1188, "low": 0.1157, "close": 0.1178, "volume": 1605262.7, "close_time": 1763589599999, "quote_volume": 188300.65728, "trades": 1622, "taker_buy_base": 816803.0, "taker_buy_quote": 95809.73339 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.1179, "high": 0.1183, "low": 0.1174, "close": 0.1178, "volume": 289604.1, "close_time": 1763593199999, "quote_volume": 34119.63595, "trades": 522, "taker_buy_base": 141096.1, "taker_buy_quote": 16631.53226 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.1178, "high": 0.1201, "low": 0.1178, "close": 0.1196, "volume": 703249.5, "close_time": 1763596799999, "quote_volume": 83887.96622, "trades": 748, "taker_buy_base": 364848.6, "taker_buy_quote": 43487.50424 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1196, "high": 0.1203, "low": 0.119, "close": 0.1193, "volume": 616187.3, "close_time": 1763600399999, "quote_volume": 73729.33188, "trades": 427, "taker_buy_base": 294029.3, "taker_buy_quote": 35180.74838 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.1194, "high": 0.1237, "low": 0.1193, "close": 0.1226, "volume": 3051791.9, "close_time": 1763603999999, "quote_volume": 370333.93244, "trades": 1573, "taker_buy_base": 1481121.0, "taker_buy_quote": 179341.44713 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.1226, "high": 0.1232, "low": 0.1211, "close": 0.1215, "volume": 1522622.0, "close_time": 1763607599999, "quote_volume": 186167.29966, "trades": 1102, "taker_buy_base": 689916.5, "taker_buy_quote": 84367.58134 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.1215, "high": 0.1219, "low": 0.1209, "close": 0.1212, "volume": 444410.6, "close_time": 1763611199999, "quote_volume": 53978.98507, "trades": 348, "taker_buy_base": 177252.5, "taker_buy_quote": 21525.29614 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.121, "high": 0.1213, "low": 0.1202, "close": 0.1213, "volume": 444634.2, "close_time": 1763614799999, "quote_volume": 53717.15906, "trades": 339, "taker_buy_base": 261567.2, "taker_buy_quote": 31612.33844 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.1212, "high": 0.123, "low": 0.1206, "close": 0.1227, "volume": 582825.0, "close_time": 1763618399999, "quote_volume": 70935.72342, "trades": 490, "taker_buy_base": 313218.7, "taker_buy_quote": 38139.02122 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.1229, "high": 0.1237, "low": 0.1219, "close": 0.1222, "volume": 1506382.3, "close_time": 1763621999999, "quote_volume": 185196.3293, "trades": 1218, "taker_buy_base": 731754.9, "taker_buy_quote": 89984.90197 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.1221, "high": 0.1221, "low": 0.1215, "close": 0.1219, "volume": 396596.8, "close_time": 1763625599999, "quote_volume": 48303.08493, "trades": 338, "taker_buy_base": 169277.9, "taker_buy_quote": 20621.08426 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1218, "high": 0.1244, "low": 0.1214, "close": 0.1238, "volume": 1333365.8, "close_time": 1763629199999, "quote_volume": 164249.81821, "trades": 964, "taker_buy_base": 787348.1, "taker_buy_quote": 96961.44324 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.1238, "high": 0.126, "low": 0.123, "close": 0.1246, "volume": 2166517.2, "close_time": 1763632799999, "quote_volume": 269737.37615, "trades": 1498, "taker_buy_base": 1203768.0, "taker_buy_quote": 149930.59107 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.1247, "high": 0.1335, "low": 0.1246, "close": 0.1265, "volume": 15183293.2, "close_time": 1763636399999, "quote_volume": 1954681.02642, "trades": 9674, "taker_buy_base": 7819113.8, "taker_buy_quote": 1007756.79294 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.1265, "high": 0.131, "low": 0.1262, "close": 0.129, "volume": 4946909.8, "close_time": 1763639999999, "quote_volume": 636518.3083, "trades": 3678, "taker_buy_base": 2319031.0, "taker_buy_quote": 298393.61272 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1289, "high": 0.1372, "low": 0.1287, "close": 0.1337, "volume": 8867565.9, "close_time": 1763643599999, "quote_volume": 1182431.63407, "trades": 6441, "taker_buy_base": 4608057.8, "taker_buy_quote": 614733.43194 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.1338, "high": 0.1399, "low": 0.1321, "close": 0.1386, "volume": 7290057.8, "close_time": 1763647199999, "quote_volume": 985124.61287, "trades": 4709, "taker_buy_base": 3668756.4, "taker_buy_quote": 495907.59714 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.1387, "high": 0.1538, "low": 0.1337, "close": 0.1353, "volume": 26667066.2, "close_time": 1763650799999, "quote_volume": 3810272.64823, "trades": 20391, "taker_buy_base": 12907515.1, "taker_buy_quote": 1844386.93976 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.1353, "high": 0.1355, "low": 0.1292, "close": 0.1332, "volume": 6560044.4, "close_time": 1763654399999, "quote_volume": 868213.57612, "trades": 6216, "taker_buy_base": 3137630.7, "taker_buy_quote": 415303.7306 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1331, "high": 0.1336, "low": 0.1266, "close": 0.1271, "volume": 5559962.0, "close_time": 1763657999999, "quote_volume": 721841.78818, "trades": 5998, "taker_buy_base": 2591243.7, "taker_buy_quote": 336416.80998 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.1271, "high": 0.1281, "low": 0.125, "close": 0.1264, "volume": 2649990.4, "close_time": 1763661599999, "quote_volume": 334653.85357, "trades": 2617, "taker_buy_base": 1322749.0, "taker_buy_quote": 167087.52518 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.1264, "high": 0.133, "low": 0.1257, "close": 0.1305, "volume": 4974720.9, "close_time": 1763665199999, "quote_volume": 646112.43933, "trades": 4271, "taker_buy_base": 2760051.7, "taker_buy_quote": 358659.30799 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.1304, "high": 0.1311, "low": 0.1274, "close": 0.1287, "volume": 4761498.3, "close_time": 1763668799999, "quote_volume": 616198.21811, "trades": 2895, "taker_buy_base": 1976753.8, "taker_buy_quote": 255659.88915 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1288, "high": 0.1305, "low": 0.1273, "close": 0.1275, "volume": 1814035.8, "close_time": 1763672399999, "quote_volume": 234228.52774, "trades": 1575, "taker_buy_base": 899458.2, "taker_buy_quote": 116231.69246 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.1274, "high": 0.1301, "low": 0.1269, "close": 0.1301, "volume": 2317614.3, "close_time": 1763675999999, "quote_volume": 297447.82848, "trades": 1748, "taker_buy_base": 1150362.2, "taker_buy_quote": 147821.67004 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.1301, "high": 0.1348, "low": 0.1292, "close": 0.1326, "volume": 3933982.4, "close_time": 1763679599999, "quote_volume": 520895.47314, "trades": 2757, "taker_buy_base": 2034069.2, "taker_buy_quote": 269303.61435 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.1325, "high": 0.1326, "low": 0.128, "close": 0.129, "volume": 1561997.2, "close_time": 1763683199999, "quote_volume": 202924.21995, "trades": 1140, "taker_buy_base": 605611.8, "taker_buy_quote": 78552.59407 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.129, "high": 0.135, "low": 0.129, "close": 0.1345, "volume": 3394213.1, "close_time": 1763686799999, "quote_volume": 450659.32239, "trades": 3501, "taker_buy_base": 1903698.6, "taker_buy_quote": 252519.0451 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.1345, "high": 0.1347, "low": 0.1305, "close": 0.1317, "volume": 4335217.1, "close_time": 1763690399999, "quote_volume": 575285.40692, "trades": 3400, "taker_buy_base": 2009262.5, "taker_buy_quote": 266698.9163 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.1316, "high": 0.1319, "low": 0.1244, "close": 0.1249, "volume": 3500506.5, "close_time": 1763693999999, "quote_volume": 447432.62449, "trades": 2946, "taker_buy_base": 1506414.9, "taker_buy_quote": 192478.51812 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.125, "high": 0.1288, "low": 0.1237, "close": 0.1284, "volume": 3113487.7, "close_time": 1763697599999, "quote_volume": 391285.76035, "trades": 2550, "taker_buy_base": 1678974.3, "taker_buy_quote": 211150.58973 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1283, "high": 0.1283, "low": 0.1246, "close": 0.1259, "volume": 2501153.5, "close_time": 1763701199999, "quote_volume": 315901.98867, "trades": 2235, "taker_buy_base": 1218177.8, "taker_buy_quote": 153861.35457 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.126, "high": 0.1269, "low": 0.1234, "close": 0.124, "volume": 2261925.2, "close_time": 1763704799999, "quote_volume": 282410.25011, "trades": 1887, "taker_buy_base": 1135027.9, "taker_buy_quote": 141619.07602 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.1241, "high": 0.1274, "low": 0.1235, "close": 0.1259, "volume": 2505486.9, "close_time": 1763708399999, "quote_volume": 314271.94966, "trades": 2139, "taker_buy_base": 1309893.0, "taker_buy_quote": 164267.80372 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.1259, "high": 0.1266, "low": 0.1129, "close": 0.1163, "volume": 7164442.7, "close_time": 1763711999999, "quote_volume": 849322.52883, "trades": 6564, "taker_buy_base": 3255115.0, "taker_buy_quote": 385482.32607 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1163, "high": 0.1179, "low": 0.1144, "close": 0.1145, "volume": 3102185.5, "close_time": 1763715599999, "quote_volume": 359552.05897, "trades": 3320, "taker_buy_base": 1605068.1, "taker_buy_quote": 186102.48821 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.1145, "high": 0.1148, "low": 0.1115, "close": 0.112, "volume": 1748252.4, "close_time": 1763719199999, "quote_volume": 197758.65071, "trades": 1863, "taker_buy_base": 917762.2, "taker_buy_quote": 103833.16348 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.1119, "high": 0.1122, "low": 0.1063, "close": 0.1097, "volume": 7918867.9, "close_time": 1763722799999, "quote_volume": 862254.07726, "trades": 6452, "taker_buy_base": 3319372.7, "taker_buy_quote": 361960.71257 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.1097, "high": 0.111, "low": 0.1079, "close": 0.1084, "volume": 1477212.9, "close_time": 1763726399999, "quote_volume": 161585.80624, "trades": 1510, "taker_buy_base": 704751.6, "taker_buy_quote": 77117.92835 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1084, "high": 0.1113, "low": 0.1073, "close": 0.1109, "volume": 3529111.0, "close_time": 1763729999999, "quote_volume": 385614.65274, "trades": 3655, "taker_buy_base": 1683992.5, "taker_buy_quote": 184061.66215 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.1109, "high": 0.1122, "low": 0.1103, "close": 0.1113, "volume": 2990680.3, "close_time": 1763733599999, "quote_volume": 333045.10212, "trades": 2408, "taker_buy_base": 1691939.8, "taker_buy_quote": 188457.62419 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.1113, "high": 0.1145, "low": 0.1108, "close": 0.1136, "volume": 2421283.7, "close_time": 1763737199999, "quote_volume": 273506.69994, "trades": 2634, "taker_buy_base": 1242327.3, "taker_buy_quote": 140334.61392 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.1136, "high": 0.1137, "low": 0.1108, "close": 0.1112, "volume": 1786373.9, "close_time": 1763740799999, "quote_volume": 200321.87324, "trades": 2025, "taker_buy_base": 788963.5, "taker_buy_quote": 88450.03953 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1113, "high": 0.1143, "low": 0.1096, "close": 0.1142, "volume": 2692771.7, "close_time": 1763744399999, "quote_volume": 300111.8715, "trades": 3135, "taker_buy_base": 1435195.3, "taker_buy_quote": 160040.57669 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.1141, "high": 0.1145, "low": 0.1125, "close": 0.1125, "volume": 1016136.1, "close_time": 1763747999999, "quote_volume": 115486.56638, "trades": 1229, "taker_buy_base": 471031.1, "taker_buy_quote": 53550.30433 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.1126, "high": 0.1149, "low": 0.1106, "close": 0.1143, "volume": 2066740.2, "close_time": 1763751599999, "quote_volume": 233197.775, "trades": 1925, "taker_buy_base": 1040080.1, "taker_buy_quote": 117408.53557 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.1143, "high": 0.1169, "low": 0.1127, "close": 0.113, "volume": 3544292.2, "close_time": 1763755199999, "quote_volume": 406489.42351, "trades": 2967, "taker_buy_base": 1704137.6, "taker_buy_quote": 195531.81514 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.113, "high": 0.1131, "low": 0.1095, "close": 0.111, "volume": 4036031.1, "close_time": 1763758799999, "quote_volume": 447774.9924, "trades": 3013, "taker_buy_base": 1789880.1, "taker_buy_quote": 198528.40174 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.1111, "high": 0.1117, "low": 0.1096, "close": 0.1108, "volume": 1238500.6, "close_time": 1763762399999, "quote_volume": 137147.08873, "trades": 1356, "taker_buy_base": 606803.6, "taker_buy_quote": 67221.41091 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.1109, "high": 0.1118, "low": 0.1077, "close": 0.1077, "volume": 1168610.1, "close_time": 1763765999999, "quote_volume": 128051.26538, "trades": 987, "taker_buy_base": 476627.3, "taker_buy_quote": 52262.9229 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.1077, "high": 0.111, "low": 0.1062, "close": 0.111, "volume": 1555995.7, "close_time": 1763769599999, "quote_volume": 169031.87784, "trades": 1665, "taker_buy_base": 798720.7, "taker_buy_quote": 86845.93491 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1109, "high": 0.1117, "low": 0.1098, "close": 0.1117, "volume": 1190157.8, "close_time": 1763773199999, "quote_volume": 131712.12722, "trades": 1129, "taker_buy_base": 556929.3, "taker_buy_quote": 61643.04103 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.1117, "high": 0.1126, "low": 0.1115, "close": 0.1116, "volume": 1081066.6, "close_time": 1763776799999, "quote_volume": 121069.16538, "trades": 972, "taker_buy_base": 550414.9, "taker_buy_quote": 61633.85629 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.1117, "high": 0.1124, "low": 0.1094, "close": 0.1103, "volume": 2433797.6, "close_time": 1763780399999, "quote_volume": 268608.23079, "trades": 1619, "taker_buy_base": 945000.2, "taker_buy_quote": 104360.02313 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.1103, "high": 0.1106, "low": 0.1081, "close": 0.1081, "volume": 1152374.4, "close_time": 1763783999999, "quote_volume": 126062.81765, "trades": 1094, "taker_buy_base": 512103.4, "taker_buy_quote": 56030.37172 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.108, "high": 0.1083, "low": 0.1048, "close": 0.1066, "volume": 2736922.1, "close_time": 1763787599999, "quote_volume": 291051.62705, "trades": 2424, "taker_buy_base": 1371444.9, "taker_buy_quote": 145784.54538 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.1065, "high": 0.1068, "low": 0.104, "close": 0.1046, "volume": 1885620.3, "close_time": 1763791199999, "quote_volume": 198599.35453, "trades": 1699, "taker_buy_base": 877103.3, "taker_buy_quote": 92423.02903 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.1047, "high": 0.1056, "low": 0.1029, "close": 0.1053, "volume": 1879578.5, "close_time": 1763794799999, "quote_volume": 196230.03121, "trades": 1421, "taker_buy_base": 970532.0, "taker_buy_quote": 101356.87307 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.1053, "high": 0.1058, "low": 0.1046, "close": 0.1053, "volume": 1320505.1, "close_time": 1763798399999, "quote_volume": 139044.07547, "trades": 1000, "taker_buy_base": 673664.1, "taker_buy_quote": 70937.66371 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1026, "close": 0.1029, "volume": 1802083.6, "close_time": 1763801999999, "quote_volume": 186898.29976, "trades": 1276, "taker_buy_base": 914918.0, "taker_buy_quote": 94912.11371 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.103, "high": 0.1053, "low": 0.1026, "close": 0.1046, "volume": 1094699.5, "close_time": 1763805599999, "quote_volume": 113889.78684, "trades": 978, "taker_buy_base": 559209.4, "taker_buy_quote": 58113.01808 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.1046, "high": 0.1052, "low": 0.1035, "close": 0.1043, "volume": 868270.7, "close_time": 1763809199999, "quote_volume": 90558.13499, "trades": 670, "taker_buy_base": 474972.8, "taker_buy_quote": 49519.41571 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.1044, "high": 0.1058, "low": 0.104, "close": 0.1052, "volume": 677591.8, "close_time": 1763812799999, "quote_volume": 71162.54004, "trades": 556, "taker_buy_base": 326678.1, "taker_buy_quote": 34316.00981 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1051, "high": 0.1051, "low": 0.1038, "close": 0.1044, "volume": 559627.1, "close_time": 1763816399999, "quote_volume": 58382.62143, "trades": 619, "taker_buy_base": 290459.8, "taker_buy_quote": 30294.33526 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.1043, "high": 0.1056, "low": 0.1034, "close": 0.1053, "volume": 661223.5, "close_time": 1763819999999, "quote_volume": 69182.91553, "trades": 773, "taker_buy_base": 359941.1, "taker_buy_quote": 37689.19573 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.1054, "high": 0.1072, "low": 0.105, "close": 0.1058, "volume": 1289292.8, "close_time": 1763823599999, "quote_volume": 136373.60639, "trades": 1217, "taker_buy_base": 575839.6, "taker_buy_quote": 60928.90808 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1039, "close": 0.1046, "volume": 748680.4, "close_time": 1763827199999, "quote_volume": 78464.98114, "trades": 827, "taker_buy_base": 381222.4, "taker_buy_quote": 39947.38001 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1046, "high": 0.1058, "low": 0.1045, "close": 0.1052, "volume": 865373.9, "close_time": 1763830799999, "quote_volume": 90966.22544, "trades": 758, "taker_buy_base": 361635.7, "taker_buy_quote": 38016.62514 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.1051, "high": 0.1057, "low": 0.1047, "close": 0.1051, "volume": 515293.1, "close_time": 1763834399999, "quote_volume": 54182.80873, "trades": 543, "taker_buy_base": 282483.8, "taker_buy_quote": 29715.42531 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.1051, "high": 0.1052, "low": 0.1042, "close": 0.1048, "volume": 761305.5, "close_time": 1763837999999, "quote_volume": 79717.35876, "trades": 615, "taker_buy_base": 349915.1, "taker_buy_quote": 36644.15124 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1048, "high": 0.1052, "low": 0.1039, "close": 0.1041, "volume": 449728.2, "close_time": 1763841599999, "quote_volume": 46991.439, "trades": 415, "taker_buy_base": 222742.7, "taker_buy_quote": 23279.56087 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1041, "high": 0.1044, "low": 0.1029, "close": 0.1033, "volume": 834724.2, "close_time": 1763845199999, "quote_volume": 86507.27555, "trades": 575, "taker_buy_base": 371425.0, "taker_buy_quote": 38490.05207 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1034, "high": 0.1042, "low": 0.1032, "close": 0.1037, "volume": 405077.3, "close_time": 1763848799999, "quote_volume": 41979.87334, "trades": 439, "taker_buy_base": 229716.5, "taker_buy_quote": 23823.18457 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.1037, "high": 0.1068, "low": 0.103, "close": 0.1064, "volume": 1555492.8, "close_time": 1763852399999, "quote_volume": 163619.94342, "trades": 948, "taker_buy_base": 785261.8, "taker_buy_quote": 82519.92416 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.1063, "high": 0.1063, "low": 0.1042, "close": 0.1048, "volume": 1200203.0, "close_time": 1763855999999, "quote_volume": 126256.5613, "trades": 649, "taker_buy_base": 490668.8, "taker_buy_quote": 51592.04171 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1047, "high": 0.1049, "low": 0.1038, "close": 0.1043, "volume": 779227.2, "close_time": 1763859599999, "quote_volume": 81267.81649, "trades": 673, "taker_buy_base": 403359.7, "taker_buy_quote": 42080.28666 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.1043, "high": 0.106, "low": 0.104, "close": 0.106, "volume": 1266598.0, "close_time": 1763863199999, "quote_volume": 132915.61608, "trades": 925, "taker_buy_base": 750763.9, "taker_buy_quote": 78790.01294 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.1061, "high": 0.1064, "low": 0.1056, "close": 0.1061, "volume": 1174656.6, "close_time": 1763866799999, "quote_volume": 124462.31877, "trades": 779, "taker_buy_base": 632192.3, "taker_buy_quote": 66990.01368 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.1061, "high": 0.107, "low": 0.105, "close": 0.1055, "volume": 810194.7, "close_time": 1763870399999, "quote_volume": 85837.75976, "trades": 619, "taker_buy_base": 352903.9, "taker_buy_quote": 37385.88193 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1055, "high": 0.1067, "low": 0.1052, "close": 0.1061, "volume": 747698.8, "close_time": 1763873999999, "quote_volume": 79206.15048, "trades": 626, "taker_buy_base": 402109.8, "taker_buy_quote": 42595.71349 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.106, "high": 0.1069, "low": 0.1057, "close": 0.1068, "volume": 653808.0, "close_time": 1763877599999, "quote_volume": 69491.51768, "trades": 410, "taker_buy_base": 370139.8, "taker_buy_quote": 39351.97174 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.1069, "high": 0.1075, "low": 0.1061, "close": 0.1066, "volume": 723197.8, "close_time": 1763881199999, "quote_volume": 77153.61911, "trades": 507, "taker_buy_base": 322646.5, "taker_buy_quote": 34427.3853 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.1066, "high": 0.1066, "low": 0.105, "close": 0.1061, "volume": 878150.8, "close_time": 1763884799999, "quote_volume": 92913.38948, "trades": 583, "taker_buy_base": 355502.9, "taker_buy_quote": 37564.69447 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1061, "high": 0.1061, "low": 0.1052, "close": 0.1056, "volume": 396845.7, "close_time": 1763888399999, "quote_volume": 41934.27009, "trades": 324, "taker_buy_base": 219359.6, "taker_buy_quote": 23185.85583 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.1056, "high": 0.1063, "low": 0.1054, "close": 0.106, "volume": 694677.4, "close_time": 1763891999999, "quote_volume": 73555.70736, "trades": 513, "taker_buy_base": 437082.4, "taker_buy_quote": 46287.54143 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.106, "high": 0.1081, "low": 0.1055, "close": 0.1079, "volume": 1789986.0, "close_time": 1763895599999, "quote_volume": 191654.15376, "trades": 1111, "taker_buy_base": 1048305.4, "taker_buy_quote": 112204.47632 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.1078, "high": 0.1087, "low": 0.107, "close": 0.1083, "volume": 1531596.8, "close_time": 1763899199999, "quote_volume": 165163.96007, "trades": 930, "taker_buy_base": 784313.2, "taker_buy_quote": 84562.63223 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1082, "high": 0.1106, "low": 0.108, "close": 0.1105, "volume": 1861252.7, "close_time": 1763902799999, "quote_volume": 203880.99925, "trades": 1077, "taker_buy_base": 1074422.1, "taker_buy_quote": 117795.16934 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.1104, "high": 0.1108, "low": 0.1074, "close": 0.1077, "volume": 2043784.1, "close_time": 1763906399999, "quote_volume": 221983.07031, "trades": 1090, "taker_buy_base": 762072.2, "taker_buy_quote": 82853.05385 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.1078, "high": 0.1085, "low": 0.1063, "close": 0.1063, "volume": 1031025.0, "close_time": 1763909999999, "quote_volume": 110803.34301, "trades": 773, "taker_buy_base": 430557.6, "taker_buy_quote": 46242.93713 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.1063, "high": 0.1065, "low": 0.1052, "close": 0.1064, "volume": 835448.3, "close_time": 1763913599999, "quote_volume": 88389.28206, "trades": 667, "taker_buy_base": 394022.0, "taker_buy_quote": 41680.4026 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1064, "high": 0.1078, "low": 0.1057, "close": 0.1064, "volume": 909253.8, "close_time": 1763917199999, "quote_volume": 97124.28843, "trades": 751, "taker_buy_base": 446749.5, "taker_buy_quote": 47718.71241 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.1063, "high": 0.1068, "low": 0.1054, "close": 0.1059, "volume": 803070.6, "close_time": 1763920799999, "quote_volume": 85246.1897, "trades": 672, "taker_buy_base": 395585.4, "taker_buy_quote": 41994.85156 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.1058, "high": 0.1083, "low": 0.1058, "close": 0.1073, "volume": 2621105.5, "close_time": 1763924399999, "quote_volume": 281269.03934, "trades": 1410, "taker_buy_base": 1246619.0, "taker_buy_quote": 133613.91884 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.1073, "high": 0.1086, "low": 0.1071, "close": 0.1076, "volume": 598529.8, "close_time": 1763927999999, "quote_volume": 64645.67401, "trades": 578, "taker_buy_base": 331986.3, "taker_buy_quote": 35853.56058 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1076, "high": 0.1082, "low": 0.1072, "close": 0.1081, "volume": 627459.6, "close_time": 1763931599999, "quote_volume": 67612.14683, "trades": 424, "taker_buy_base": 322825.6, "taker_buy_quote": 34775.69696 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.1082, "high": 0.1092, "low": 0.1074, "close": 0.1087, "volume": 815305.4, "close_time": 1763935199999, "quote_volume": 88365.06041, "trades": 599, "taker_buy_base": 447624.1, "taker_buy_quote": 48516.38081 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.1086, "high": 0.1086, "low": 0.1077, "close": 0.1079, "volume": 658354.3, "close_time": 1763938799999, "quote_volume": 71155.69874, "trades": 490, "taker_buy_base": 297174.8, "taker_buy_quote": 32103.26485 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.1079, "high": 0.1085, "low": 0.1065, "close": 0.1069, "volume": 851555.7, "close_time": 1763942399999, "quote_volume": 91257.56, "trades": 717, "taker_buy_base": 395601.1, "taker_buy_quote": 42379.53562 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1054, "close": 0.1066, "volume": 1389339.8, "close_time": 1763945999999, "quote_volume": 147713.14936, "trades": 1078, "taker_buy_base": 685599.8, "taker_buy_quote": 72907.49162 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.1066, "high": 0.1073, "low": 0.1058, "close": 0.1073, "volume": 778366.8, "close_time": 1763949599999, "quote_volume": 82808.86779, "trades": 603, "taker_buy_base": 435631.8, "taker_buy_quote": 46343.69323 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.1072, "high": 0.1092, "low": 0.1071, "close": 0.108, "volume": 1011212.1, "close_time": 1763953199999, "quote_volume": 109525.91359, "trades": 934, "taker_buy_base": 505608.8, "taker_buy_quote": 54752.70173 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.1081, "high": 0.1093, "low": 0.1076, "close": 0.1083, "volume": 668367.2, "close_time": 1763956799999, "quote_volume": 72451.35103, "trades": 664, "taker_buy_base": 370835.4, "taker_buy_quote": 40198.47587 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1083, "high": 0.1087, "low": 0.1057, "close": 0.1069, "volume": 1356294.6, "close_time": 1763960399999, "quote_volume": 144918.56243, "trades": 907, "taker_buy_base": 515300.2, "taker_buy_quote": 55113.17672 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.107, "high": 0.1099, "low": 0.107, "close": 0.1086, "volume": 1240796.6, "close_time": 1763963999999, "quote_volume": 134809.81811, "trades": 834, "taker_buy_base": 736089.9, "taker_buy_quote": 79952.05043 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.1087, "high": 0.1097, "low": 0.1077, "close": 0.1086, "volume": 1551943.0, "close_time": 1763967599999, "quote_volume": 168394.68561, "trades": 933, "taker_buy_base": 781745.5, "taker_buy_quote": 84864.9564 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.1087, "high": 0.1091, "low": 0.108, "close": 0.108, "volume": 624366.7, "close_time": 1763971199999, "quote_volume": 67722.39338, "trades": 452, "taker_buy_base": 255085.4, "taker_buy_quote": 27685.15381 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.108, "high": 0.1081, "low": 0.1073, "close": 0.1076, "volume": 595123.9, "close_time": 1763974799999, "quote_volume": 64108.90298, "trades": 512, "taker_buy_base": 282665.8, "taker_buy_quote": 30454.69076 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.1076, "high": 0.1076, "low": 0.1047, "close": 0.1049, "volume": 963931.4, "close_time": 1763978399999, "quote_volume": 101822.87265, "trades": 746, "taker_buy_base": 362545.9, "taker_buy_quote": 38239.79324 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.1049, "high": 0.1054, "low": 0.1045, "close": 0.1051, "volume": 648971.6, "close_time": 1763981999999, "quote_volume": 68107.26785, "trades": 462, "taker_buy_base": 311450.6, "taker_buy_quote": 32685.4926 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.1052, "high": 0.1057, "low": 0.1046, "close": 0.1051, "volume": 823341.6, "close_time": 1763985599999, "quote_volume": 86602.39603, "trades": 546, "taker_buy_base": 416631.8, "taker_buy_quote": 43835.18472 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.105, "high": 0.105, "low": 0.1038, "close": 0.1041, "volume": 556269.4, "close_time": 1763989199999, "quote_volume": 58113.20461, "trades": 501, "taker_buy_base": 256786.7, "taker_buy_quote": 26824.09961 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.1041, "high": 0.105, "low": 0.104, "close": 0.1042, "volume": 539800.1, "close_time": 1763992799999, "quote_volume": 56438.91409, "trades": 578, "taker_buy_base": 277289.3, "taker_buy_quote": 28991.99788 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.1041, "high": 0.1056, "low": 0.102, "close": 0.1035, "volume": 1637982.7, "close_time": 1763996399999, "quote_volume": 169709.22997, "trades": 2039, "taker_buy_base": 848686.8, "taker_buy_quote": 87891.57336 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.1035, "high": 0.1049, "low": 0.1029, "close": 0.1042, "volume": 991214.7, "close_time": 1763999999999, "quote_volume": 103157.31371, "trades": 1669, "taker_buy_base": 542573.2, "taker_buy_quote": 56447.89362 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1042, "high": 0.1065, "low": 0.1042, "close": 0.1058, "volume": 867046.6, "close_time": 1764003599999, "quote_volume": 91391.50085, "trades": 1009, "taker_buy_base": 383613.0, "taker_buy_quote": 40417.0281 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.1059, "high": 0.109, "low": 0.1059, "close": 0.1088, "volume": 1362590.0, "close_time": 1764007199999, "quote_volume": 146060.09984, "trades": 1216, "taker_buy_base": 743172.0, "taker_buy_quote": 79700.50847 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.1089, "high": 0.1095, "low": 0.1086, "close": 0.1092, "volume": 987608.9, "close_time": 1764010799999, "quote_volume": 107669.03065, "trades": 913, "taker_buy_base": 550736.8, "taker_buy_quote": 60043.86379 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.1093, "high": 0.1099, "low": 0.108, "close": 0.1081, "volume": 897551.9, "close_time": 1764014399999, "quote_volume": 97909.62626, "trades": 703, "taker_buy_base": 266864.2, "taker_buy_quote": 29106.15409 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1082, "high": 0.1089, "low": 0.108, "close": 0.1085, "volume": 560669.0, "close_time": 1764017999999, "quote_volume": 60874.34063, "trades": 644, "taker_buy_base": 328394.8, "taker_buy_quote": 35659.55381 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.1084, "high": 0.1091, "low": 0.108, "close": 0.1082, "volume": 325194.7, "close_time": 1764021599999, "quote_volume": 35293.98867, "trades": 475, "taker_buy_base": 157511.2, "taker_buy_quote": 17104.28879 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.1081, "high": 0.1087, "low": 0.1075, "close": 0.1077, "volume": 280884.8, "close_time": 1764025199999, "quote_volume": 30372.36694, "trades": 236, "taker_buy_base": 117231.9, "taker_buy_quote": 12684.82922 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.1076, "high": 0.1081, "low": 0.1076, "close": 0.1077, "volume": 224966.1, "close_time": 1764028799999, "quote_volume": 24255.02364, "trades": 226, "taker_buy_base": 112837.3, "taker_buy_quote": 12168.62749 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1077, "high": 0.108, "low": 0.1071, "close": 0.1074, "volume": 448242.3, "close_time": 1764032399999, "quote_volume": 48228.8514, "trades": 499, "taker_buy_base": 188463.1, "taker_buy_quote": 20271.5773 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.1073, "high": 0.1077, "low": 0.1065, "close": 0.1066, "volume": 643173.6, "close_time": 1764035999999, "quote_volume": 68869.91985, "trades": 456, "taker_buy_base": 304206.9, "taker_buy_quote": 32567.769 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.1065, "high": 0.1066, "low": 0.1056, "close": 0.1066, "volume": 568220.9, "close_time": 1764039599999, "quote_volume": 60306.43189, "trades": 413, "taker_buy_base": 325635.5, "taker_buy_quote": 34572.70443 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.1065, "high": 0.1072, "low": 0.1062, "close": 0.1067, "volume": 615064.7, "close_time": 1764043199999, "quote_volume": 65665.60973, "trades": 416, "taker_buy_base": 334005.7, "taker_buy_quote": 35645.38931 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1066, "high": 0.1072, "low": 0.1063, "close": 0.1071, "volume": 509464.5, "close_time": 1764046799999, "quote_volume": 54388.97826, "trades": 404, "taker_buy_base": 256426.2, "taker_buy_quote": 27382.3543 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.107, "high": 0.1073, "low": 0.1065, "close": 0.1066, "volume": 319427.6, "close_time": 1764050399999, "quote_volume": 34147.25708, "trades": 303, "taker_buy_base": 101516.5, "taker_buy_quote": 10857.35454 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.1066, "high": 0.1067, "low": 0.1055, "close": 0.1066, "volume": 550927.5, "close_time": 1764053999999, "quote_volume": 58419.25656, "trades": 382, "taker_buy_base": 307942.1, "taker_buy_quote": 32644.87006 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.1066, "high": 0.1076, "low": 0.1065, "close": 0.1068, "volume": 1034467.8, "close_time": 1764057599999, "quote_volume": 110696.59636, "trades": 658, "taker_buy_base": 575791.4, "taker_buy_quote": 61614.29599 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1059, "close": 0.106, "volume": 528569.7, "close_time": 1764061199999, "quote_volume": 56372.42853, "trades": 413, "taker_buy_base": 244294.6, "taker_buy_quote": 26064.40334 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.106, "high": 0.1065, "low": 0.1054, "close": 0.1065, "volume": 376415.4, "close_time": 1764064799999, "quote_volume": 39905.50428, "trades": 343, "taker_buy_base": 194551.1, "taker_buy_quote": 20640.02621 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.1066, "high": 0.1068, "low": 0.106, "close": 0.1067, "volume": 388493.1, "close_time": 1764068399999, "quote_volume": 41389.17983, "trades": 226, "taker_buy_base": 181113.4, "taker_buy_quote": 19305.32277 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1061, "close": 0.1063, "volume": 176474.8, "close_time": 1764071999999, "quote_volume": 18792.13707, "trades": 234, "taker_buy_base": 84501.6, "taker_buy_quote": 8998.71003 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1063, "high": 0.1075, "low": 0.106, "close": 0.1072, "volume": 405293.4, "close_time": 1764075599999, "quote_volume": 43287.92501, "trades": 383, "taker_buy_base": 226090.3, "taker_buy_quote": 24152.38303 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.1072, "high": 0.1075, "low": 0.1051, "close": 0.1053, "volume": 626279.9, "close_time": 1764079199999, "quote_volume": 66638.49749, "trades": 453, "taker_buy_base": 260197.2, "taker_buy_quote": 27690.01424 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.1054, "high": 0.1057, "low": 0.1031, "close": 0.1043, "volume": 1664994.6, "close_time": 1764082799999, "quote_volume": 173818.84376, "trades": 1008, "taker_buy_base": 783940.8, "taker_buy_quote": 81860.42807 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.1042, "high": 0.1063, "low": 0.1034, "close": 0.1059, "volume": 1346231.2, "close_time": 1764086399999, "quote_volume": 141279.77366, "trades": 664, "taker_buy_base": 672724.4, "taker_buy_quote": 70543.05264 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1058, "high": 0.1066, "low": 0.1057, "close": 0.1058, "volume": 589999.6, "close_time": 1764089999999, "quote_volume": 62565.30217, "trades": 422, "taker_buy_base": 261885.9, "taker_buy_quote": 27798.10611 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.1058, "high": 0.1063, "low": 0.1052, "close": 0.1054, "volume": 572498.5, "close_time": 1764093599999, "quote_volume": 60532.80096, "trades": 455, "taker_buy_base": 275915.0, "taker_buy_quote": 29192.27246 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.1053, "high": 0.1058, "low": 0.1047, "close": 0.1047, "volume": 364303.9, "close_time": 1764097199999, "quote_volume": 38348.502, "trades": 280, "taker_buy_base": 157878.8, "taker_buy_quote": 16633.7124 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.1047, "high": 0.1048, "low": 0.1029, "close": 0.1046, "volume": 1034354.0, "close_time": 1764100799999, "quote_volume": 107471.66978, "trades": 616, "taker_buy_base": 490861.9, "taker_buy_quote": 51013.51305 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1047, "high": 0.1059, "low": 0.1045, "close": 0.1058, "volume": 684543.0, "close_time": 1764104399999, "quote_volume": 72080.24225, "trades": 362, "taker_buy_base": 434610.0, "taker_buy_quote": 45767.77977 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.1058, "high": 0.1063, "low": 0.1056, "close": 0.1058, "volume": 440479.4, "close_time": 1764107999999, "quote_volume": 46672.40602, "trades": 366, "taker_buy_base": 240680.7, "taker_buy_quote": 25508.50513 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.1057, "high": 0.1069, "low": 0.105, "close": 0.1069, "volume": 730982.8, "close_time": 1764111599999, "quote_volume": 77513.7239, "trades": 445, "taker_buy_base": 491402.0, "taker_buy_quote": 52171.6714 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.1068, "high": 0.1088, "low": 0.1067, "close": 0.1077, "volume": 568817.3, "close_time": 1764115199999, "quote_volume": 61332.15563, "trades": 450, "taker_buy_base": 291701.3, "taker_buy_quote": 31462.51273 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1078, "high": 0.1087, "low": 0.1077, "close": 0.1082, "volume": 715254.5, "close_time": 1764118799999, "quote_volume": 77370.19104, "trades": 445, "taker_buy_base": 358870.5, "taker_buy_quote": 38813.96254 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.1081, "high": 0.1091, "low": 0.1076, "close": 0.1084, "volume": 539649.9, "close_time": 1764122399999, "quote_volume": 58449.82879, "trades": 353, "taker_buy_base": 317620.2, "taker_buy_quote": 34411.63986 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.1085, "high": 0.1085, "low": 0.1079, "close": 0.108, "volume": 213682.1, "close_time": 1764125999999, "quote_volume": 23129.96034, "trades": 211, "taker_buy_base": 85531.4, "taker_buy_quote": 9260.27372 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1069, "close": 0.1071, "volume": 456046.7, "close_time": 1764129599999, "quote_volume": 49047.45694, "trades": 375, "taker_buy_base": 197870.2, "taker_buy_quote": 21290.14472 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1072, "high": 0.1081, "low": 0.1067, "close": 0.1074, "volume": 502910.0, "close_time": 1764133199999, "quote_volume": 53964.91678, "trades": 333, "taker_buy_base": 264251.5, "taker_buy_quote": 28351.20297 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.1073, "high": 0.1082, "low": 0.1072, "close": 0.1081, "volume": 273644.1, "close_time": 1764136799999, "quote_volume": 29456.18707, "trades": 241, "taker_buy_base": 176846.3, "taker_buy_quote": 19045.62893 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.108, "high": 0.1089, "low": 0.1077, "close": 0.1089, "volume": 541963.9, "close_time": 1764140399999, "quote_volume": 58641.92698, "trades": 452, "taker_buy_base": 283552.0, "taker_buy_quote": 30710.95019 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.1088, "high": 0.1095, "low": 0.108, "close": 0.1091, "volume": 945395.5, "close_time": 1764143999999, "quote_volume": 102674.95374, "trades": 605, "taker_buy_base": 447333.5, "taker_buy_quote": 48595.30601 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1091, "high": 0.1093, "low": 0.1077, "close": 0.1078, "volume": 461249.1, "close_time": 1764147599999, "quote_volume": 50024.18661, "trades": 477, "taker_buy_base": 169565.2, "taker_buy_quote": 18393.3398 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.1077, "high": 0.1077, "low": 0.1067, "close": 0.1068, "volume": 919863.3, "close_time": 1764151199999, "quote_volume": 98538.00172, "trades": 525, "taker_buy_base": 341904.1, "taker_buy_quote": 36629.48545 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.1069, "high": 0.1086, "low": 0.1069, "close": 0.1083, "volume": 870481.8, "close_time": 1764154799999, "quote_volume": 93985.89204, "trades": 473, "taker_buy_base": 504369.6, "taker_buy_quote": 54441.5643 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.1083, "high": 0.1088, "low": 0.1076, "close": 0.1079, "volume": 569929.2, "close_time": 1764158399999, "quote_volume": 61617.69422, "trades": 436, "taker_buy_base": 257520.2, "taker_buy_quote": 27845.91145 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.108, "high": 0.1084, "low": 0.1067, "close": 0.108, "volume": 1337226.8, "close_time": 1764161999999, "quote_volume": 143872.48152, "trades": 650, "taker_buy_base": 784775.5, "taker_buy_quote": 84503.57683 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.1079, "high": 0.1083, "low": 0.1074, "close": 0.1082, "volume": 657299.2, "close_time": 1764165599999, "quote_volume": 70917.2106, "trades": 556, "taker_buy_base": 326979.4, "taker_buy_quote": 35286.27232 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.1082, "high": 0.1097, "low": 0.108, "close": 0.1082, "volume": 1501574.7, "close_time": 1764169199999, "quote_volume": 163401.49374, "trades": 1055, "taker_buy_base": 806256.8, "taker_buy_quote": 87794.25793 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.1082, "high": 0.1129, "low": 0.1082, "close": 0.1117, "volume": 6271819.4, "close_time": 1764172799999, "quote_volume": 696160.26517, "trades": 4314, "taker_buy_base": 3255475.2, "taker_buy_quote": 361274.51024 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1117, "high": 0.1121, "low": 0.1088, "close": 0.1107, "volume": 2857343.2, "close_time": 1764176399999, "quote_volume": 314976.54114, "trades": 1924, "taker_buy_base": 1414387.8, "taker_buy_quote": 155873.81789 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.1107, "high": 0.1119, "low": 0.1097, "close": 0.1109, "volume": 1927365.4, "close_time": 1764179999999, "quote_volume": 213521.46679, "trades": 1314, "taker_buy_base": 885925.5, "taker_buy_quote": 98140.74595 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.111, "high": 0.1122, "low": 0.1104, "close": 0.1121, "volume": 962105.8, "close_time": 1764183599999, "quote_volume": 107087.17963, "trades": 1435, "taker_buy_base": 466583.7, "taker_buy_quote": 51970.88553 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.112, "high": 0.1122, "low": 0.1108, "close": 0.1111, "volume": 733597.9, "close_time": 1764187199999, "quote_volume": 81625.9171, "trades": 704, "taker_buy_base": 371250.5, "taker_buy_quote": 41303.05878 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1112, "high": 0.1114, "low": 0.1098, "close": 0.1103, "volume": 917010.1, "close_time": 1764190799999, "quote_volume": 101201.60354, "trades": 621, "taker_buy_base": 248234.2, "taker_buy_quote": 27413.21882 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.1102, "high": 0.1109, "low": 0.1096, "close": 0.1107, "volume": 706859.5, "close_time": 1764194399999, "quote_volume": 77906.5853, "trades": 443, "taker_buy_base": 412046.4, "taker_buy_quote": 45406.48138 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.1106, "high": 0.1107, "low": 0.1102, "close": 0.1107, "volume": 271302.4, "close_time": 1764197999999, "quote_volume": 29941.69329, "trades": 178, "taker_buy_base": 183830.4, "taker_buy_quote": 20284.50412 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.1107, "high": 0.1111, "low": 0.1103, "close": 0.1107, "volume": 820426.4, "close_time": 1764201599999, "quote_volume": 90851.08569, "trades": 605, "taker_buy_base": 447667.3, "taker_buy_quote": 49585.92785 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1107, "high": 0.1111, "low": 0.1097, "close": 0.1108, "volume": 659155.5, "close_time": 1764205199999, "quote_volume": 72881.14617, "trades": 503, "taker_buy_base": 353878.8, "taker_buy_quote": 39143.56046 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.1108, "high": 0.1112, "low": 0.1104, "close": 0.1109, "volume": 402953.1, "close_time": 1764208799999, "quote_volume": 44650.53693, "trades": 300, "taker_buy_base": 237166.8, "taker_buy_quote": 26290.14767 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.1109, "high": 0.1111, "low": 0.1102, "close": 0.1103, "volume": 500619.8, "close_time": 1764212399999, "quote_volume": 55468.68102, "trades": 281, "taker_buy_base": 235609.0, "taker_buy_quote": 26099.05659 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.1104, "high": 0.1117, "low": 0.1101, "close": 0.1106, "volume": 946906.6, "close_time": 1764215999999, "quote_volume": 105016.78522, "trades": 538, "taker_buy_base": 465047.7, "taker_buy_quote": 51557.97902 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1105, "high": 0.1132, "low": 0.1104, "close": 0.113, "volume": 1664549.6, "close_time": 1764219599999, "quote_volume": 186610.22485, "trades": 984, "taker_buy_base": 917228.3, "taker_buy_quote": 102748.50671 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.1129, "high": 0.1158, "low": 0.1126, "close": 0.1139, "volume": 3218897.6, "close_time": 1764223199999, "quote_volume": 368789.1312, "trades": 2211, "taker_buy_base": 1652698.3, "taker_buy_quote": 189384.34554 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.1139, "high": 0.1155, "low": 0.1129, "close": 0.114, "volume": 2222677.8, "close_time": 1764226799999, "quote_volume": 253334.57429, "trades": 1555, "taker_buy_base": 1002247.1, "taker_buy_quote": 114227.11126 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.114, "high": 0.1152, "low": 0.1132, "close": 0.1138, "volume": 2819232.5, "close_time": 1764230399999, "quote_volume": 322080.44606, "trades": 1757, "taker_buy_base": 1237852.7, "taker_buy_quote": 141451.19992 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1137, "high": 0.1152, "low": 0.1135, "close": 0.1145, "volume": 1584943.8, "close_time": 1764233999999, "quote_volume": 181346.78216, "trades": 1089, "taker_buy_base": 876004.7, "taker_buy_quote": 100246.86061 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.1145, "high": 0.1196, "low": 0.1143, "close": 0.1173, "volume": 4823327.0, "close_time": 1764237599999, "quote_volume": 566147.99545, "trades": 3453, "taker_buy_base": 2601334.9, "taker_buy_quote": 305305.87768 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.1173, "high": 0.118, "low": 0.1148, "close": 0.1177, "volume": 2477002.5, "close_time": 1764241199999, "quote_volume": 288707.29722, "trades": 1860, "taker_buy_base": 1173448.3, "taker_buy_quote": 136789.38459 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.1178, "high": 0.1195, "low": 0.1173, "close": 0.1181, "volume": 2329748.6, "close_time": 1764244799999, "quote_volume": 275743.40052, "trades": 1888, "taker_buy_base": 1147349.8, "taker_buy_quote": 135860.86768 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.118, "high": 0.1205, "low": 0.1164, "close": 0.1183, "volume": 7101602.5, "close_time": 1764248399999, "quote_volume": 842410.72607, "trades": 4366, "taker_buy_base": 3482230.0, "taker_buy_quote": 412956.65424 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.1182, "high": 0.1237, "low": 0.1178, "close": 0.1206, "volume": 7720937.7, "close_time": 1764251999999, "quote_volume": 934433.88015, "trades": 5504, "taker_buy_base": 4391026.5, "taker_buy_quote": 531666.22518 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.1205, "high": 0.1206, "low": 0.1164, "close": 0.1193, "volume": 4731517.7, "close_time": 1764255599999, "quote_volume": 560362.69701, "trades": 3415, "taker_buy_base": 1934647.8, "taker_buy_quote": 229330.33474 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.1192, "high": 0.1211, "low": 0.119, "close": 0.1204, "volume": 1737603.9, "close_time": 1764259199999, "quote_volume": 208799.21853, "trades": 1382, "taker_buy_base": 822492.8, "taker_buy_quote": 98828.794 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1205, "high": 0.1238, "low": 0.1203, "close": 0.1228, "volume": 2917048.1, "close_time": 1764262799999, "quote_volume": 355933.70295, "trades": 2363, "taker_buy_base": 1574934.1, "taker_buy_quote": 192168.3613 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.1228, "high": 0.1233, "low": 0.1213, "close": 0.1227, "volume": 2152914.4, "close_time": 1764266399999, "quote_volume": 263522.30165, "trades": 1907, "taker_buy_base": 1014962.8, "taker_buy_quote": 124270.56166 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.1227, "high": 0.1227, "low": 0.1213, "close": 0.1219, "volume": 1549822.6, "close_time": 1764269999999, "quote_volume": 189026.42432, "trades": 1157, "taker_buy_base": 752984.1, "taker_buy_quote": 91861.819 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.1218, "high": 0.1228, "low": 0.1218, "close": 0.1221, "volume": 727111.0, "close_time": 1764273599999, "quote_volume": 88967.53275, "trades": 655, "taker_buy_base": 382283.8, "taker_buy_quote": 46796.77128 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1221, "high": 0.1251, "low": 0.1218, "close": 0.1245, "volume": 1948961.3, "close_time": 1764277199999, "quote_volume": 240920.15215, "trades": 1608, "taker_buy_base": 1107486.5, "taker_buy_quote": 136849.03051 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.1244, "high": 0.1249, "low": 0.1222, "close": 0.1227, "volume": 2184422.0, "close_time": 1764280799999, "quote_volume": 269881.84466, "trades": 1403, "taker_buy_base": 878799.7, "taker_buy_quote": 108592.82359 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.1226, "high": 0.1233, "low": 0.1217, "close": 0.122, "volume": 876683.3, "close_time": 1764284399999, "quote_volume": 107401.41411, "trades": 776, "taker_buy_base": 381133.6, "taker_buy_quote": 46733.85122 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.1221, "high": 0.1226, "low": 0.1216, "close": 0.1219, "volume": 782450.6, "close_time": 1764287999999, "quote_volume": 95493.89983, "trades": 685, "taker_buy_base": 361822.4, "taker_buy_quote": 44180.14197 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1219, "high": 0.1234, "low": 0.1214, "close": 0.1222, "volume": 1443722.9, "close_time": 1764291599999, "quote_volume": 176644.30642, "trades": 1370, "taker_buy_base": 706847.6, "taker_buy_quote": 86537.71917 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.1222, "high": 0.1222, "low": 0.118, "close": 0.1181, "volume": 2473818.3, "close_time": 1764295199999, "quote_volume": 297389.18112, "trades": 2011, "taker_buy_base": 873155.3, "taker_buy_quote": 104962.08784 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.1182, "high": 0.1188, "low": 0.1176, "close": 0.1186, "volume": 830651.4, "close_time": 1764298799999, "quote_volume": 98212.81433, "trades": 836, "taker_buy_base": 394390.8, "taker_buy_quote": 46648.28853 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.1186, "high": 0.1186, "low": 0.1173, "close": 0.1176, "volume": 684845.5, "close_time": 1764302399999, "quote_volume": 80735.25667, "trades": 596, "taker_buy_base": 272077.9, "taker_buy_quote": 32083.80926 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1176, "high": 0.1176, "low": 0.1164, "close": 0.1165, "volume": 960519.9, "close_time": 1764305999999, "quote_volume": 112342.43585, "trades": 708, "taker_buy_base": 363695.8, "taker_buy_quote": 42563.55797 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.1167, "high": 0.118, "low": 0.1164, "close": 0.1174, "volume": 1363540.1, "close_time": 1764309599999, "quote_volume": 159829.38882, "trades": 963, "taker_buy_base": 740747.0, "taker_buy_quote": 86894.51014 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.1174, "high": 0.1179, "low": 0.1168, "close": 0.1174, "volume": 692529.1, "close_time": 1764313199999, "quote_volume": 81330.49429, "trades": 567, "taker_buy_base": 302963.9, "taker_buy_quote": 35587.93577 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.1173, "high": 0.1184, "low": 0.1171, "close": 0.1177, "volume": 662686.0, "close_time": 1764316799999, "quote_volume": 77996.98237, "trades": 588, "taker_buy_base": 286794.2, "taker_buy_quote": 33754.41483 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1176, "high": 0.1217, "low": 0.1176, "close": 0.1204, "volume": 1396430.4, "close_time": 1764320399999, "quote_volume": 167342.07965, "trades": 1112, "taker_buy_base": 817931.7, "taker_buy_quote": 97944.43834 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.1205, "high": 0.1205, "low": 0.1192, "close": 0.1194, "volume": 548092.3, "close_time": 1764323999999, "quote_volume": 65575.90963, "trades": 514, "taker_buy_base": 208182.1, "taker_buy_quote": 24902.92606 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.1194, "high": 0.1194, "low": 0.1187, "close": 0.1189, "volume": 312402.9, "close_time": 1764327599999, "quote_volume": 37198.5917, "trades": 240, "taker_buy_base": 136509.7, "taker_buy_quote": 16248.56874 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.119, "high": 0.1197, "low": 0.1173, "close": 0.1191, "volume": 1143807.2, "close_time": 1764331199999, "quote_volume": 135526.28091, "trades": 1144, "taker_buy_base": 580367.0, "taker_buy_quote": 68780.99312 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1191, "high": 0.1194, "low": 0.1172, "close": 0.1172, "volume": 837280.2, "close_time": 1764334799999, "quote_volume": 98976.46521, "trades": 678, "taker_buy_base": 196566.5, "taker_buy_quote": 23287.30066 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.1172, "high": 0.1187, "low": 0.1167, "close": 0.1185, "volume": 1051874.8, "close_time": 1764338399999, "quote_volume": 123832.1046, "trades": 1082, "taker_buy_base": 572564.4, "taker_buy_quote": 67389.98954 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.1183, "high": 0.1192, "low": 0.1176, "close": 0.1184, "volume": 899616.8, "close_time": 1764341999999, "quote_volume": 106514.34238, "trades": 845, "taker_buy_base": 486601.2, "taker_buy_quote": 57649.80145 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.1185, "high": 0.1196, "low": 0.1181, "close": 0.1185, "volume": 935652.3, "close_time": 1764345599999, "quote_volume": 111208.5351, "trades": 812, "taker_buy_base": 492800.6, "taker_buy_quote": 58573.49017 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1185, "high": 0.1189, "low": 0.1167, "close": 0.1172, "volume": 884840.7, "close_time": 1764349199999, "quote_volume": 104108.90005, "trades": 707, "taker_buy_base": 391294.3, "taker_buy_quote": 46053.12343 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.1173, "high": 0.1179, "low": 0.1165, "close": 0.117, "volume": 1430645.1, "close_time": 1764352799999, "quote_volume": 167600.61535, "trades": 1112, "taker_buy_base": 702666.9, "taker_buy_quote": 82354.34504 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.1171, "high": 0.1172, "low": 0.115, "close": 0.117, "volume": 1754518.0, "close_time": 1764356399999, "quote_volume": 203784.38945, "trades": 1262, "taker_buy_base": 807999.7, "taker_buy_quote": 93897.11127 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.1171, "high": 0.119, "low": 0.117, "close": 0.1181, "volume": 660794.4, "close_time": 1764359999999, "quote_volume": 78154.24423, "trades": 785, "taker_buy_base": 406485.2, "taker_buy_quote": 48064.54788 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1181, "high": 0.1183, "low": 0.1174, "close": 0.1182, "volume": 259619.6, "close_time": 1764363599999, "quote_volume": 30610.93036, "trades": 272, "taker_buy_base": 128381.8, "taker_buy_quote": 15141.47227 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.1182, "high": 0.1184, "low": 0.1171, "close": 0.1173, "volume": 577875.5, "close_time": 1764367199999, "quote_volume": 68032.63647, "trades": 435, "taker_buy_base": 187494.7, "taker_buy_quote": 22087.35385 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.1173, "high": 0.1175, "low": 0.1165, "close": 0.1174, "volume": 423487.1, "close_time": 1764370799999, "quote_volume": 49599.67605, "trades": 348, "taker_buy_base": 173830.8, "taker_buy_quote": 20361.84368 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.1174, "high": 0.1174, "low": 0.1168, "close": 0.1169, "volume": 186622.1, "close_time": 1764374399999, "quote_volume": 21848.30105, "trades": 276, "taker_buy_base": 63212.5, "taker_buy_quote": 7402.94396 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1169, "high": 0.117, "low": 0.1159, "close": 0.1163, "volume": 443935.8, "close_time": 1764377999999, "quote_volume": 51643.47227, "trades": 538, "taker_buy_base": 188578.0, "taker_buy_quote": 21946.97061 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.1163, "high": 0.1173, "low": 0.1163, "close": 0.1172, "volume": 325739.6, "close_time": 1764381599999, "quote_volume": 38069.06362, "trades": 327, "taker_buy_base": 173941.2, "taker_buy_quote": 20329.55504 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.1172, "high": 0.1174, "low": 0.1169, "close": 0.1173, "volume": 265438.2, "close_time": 1764385199999, "quote_volume": 31088.98399, "trades": 243, "taker_buy_base": 129866.8, "taker_buy_quote": 15215.94708 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.1173, "high": 0.1185, "low": 0.1172, "close": 0.1177, "volume": 558135.5, "close_time": 1764388799999, "quote_volume": 65799.98539, "trades": 454, "taker_buy_base": 312051.8, "taker_buy_quote": 36791.92132 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1176, "high": 0.1184, "low": 0.1172, "close": 0.1184, "volume": 306553.8, "close_time": 1764392399999, "quote_volume": 36107.17908, "trades": 287, "taker_buy_base": 183526.9, "taker_buy_quote": 21627.3332 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.1183, "high": 0.1188, "low": 0.118, "close": 0.1186, "volume": 321305.2, "close_time": 1764395999999, "quote_volume": 38049.0441, "trades": 277, "taker_buy_base": 206035.9, "taker_buy_quote": 24405.95782 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.1185, "high": 0.1205, "low": 0.1173, "close": 0.1196, "volume": 1701507.4, "close_time": 1764399599999, "quote_volume": 202878.5329, "trades": 1024, "taker_buy_base": 898341.2, "taker_buy_quote": 107127.61136 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.1194, "high": 0.1199, "low": 0.1187, "close": 0.1194, "volume": 896049.8, "close_time": 1764403199999, "quote_volume": 107007.42292, "trades": 703, "taker_buy_base": 447576.2, "taker_buy_quote": 53469.08234 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1194, "high": 0.1197, "low": 0.1178, "close": 0.1181, "volume": 910605.3, "close_time": 1764406799999, "quote_volume": 108017.57712, "trades": 786, "taker_buy_base": 392680.1, "taker_buy_quote": 46574.81416 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.118, "high": 0.1183, "low": 0.1167, "close": 0.1173, "volume": 764521.7, "close_time": 1764410399999, "quote_volume": 89788.96577, "trades": 522, "taker_buy_base": 315512.5, "taker_buy_quote": 37087.04462 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.1173, "high": 0.1177, "low": 0.1163, "close": 0.1174, "volume": 493752.5, "close_time": 1764413999999, "quote_volume": 57756.45177, "trades": 369, "taker_buy_base": 235268.8, "taker_buy_quote": 27537.58407 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.1174, "high": 0.1175, "low": 0.1169, "close": 0.1171, "volume": 376917.0, "close_time": 1764417599999, "quote_volume": 44153.23892, "trades": 332, "taker_buy_base": 139951.4, "taker_buy_quote": 16396.1837 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1171, "high": 0.1171, "low": 0.1157, "close": 0.1159, "volume": 637955.3, "close_time": 1764421199999, "quote_volume": 74074.54986, "trades": 419, "taker_buy_base": 232789.4, "taker_buy_quote": 27021.28431 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.1159, "high": 0.1161, "low": 0.1154, "close": 0.1157, "volume": 249205.2, "close_time": 1764424799999, "quote_volume": 28841.8167, "trades": 233, "taker_buy_base": 112462.2, "taker_buy_quote": 13014.38985 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.1156, "high": 0.1158, "low": 0.1147, "close": 0.1153, "volume": 554609.8, "close_time": 1764428399999, "quote_volume": 63918.79987, "trades": 397, "taker_buy_base": 237116.4, "taker_buy_quote": 27341.43493 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.1153, "high": 0.1165, "low": 0.1152, "close": 0.1157, "volume": 686408.4, "close_time": 1764431999999, "quote_volume": 79482.03531, "trades": 554, "taker_buy_base": 378927.8, "taker_buy_quote": 43890.81158 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1158, "high": 0.116, "low": 0.1154, "close": 0.1155, "volume": 296121.6, "close_time": 1764435599999, "quote_volume": 34255.05955, "trades": 273, "taker_buy_base": 130478.9, "taker_buy_quote": 15098.70613 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.1156, "high": 0.1157, "low": 0.1139, "close": 0.1141, "volume": 1074577.3, "close_time": 1764439199999, "quote_volume": 123142.39413, "trades": 688, "taker_buy_base": 424093.4, "taker_buy_quote": 48632.39627 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.1141, "high": 0.1142, "low": 0.1132, "close": 0.1142, "volume": 821350.2, "close_time": 1764442799999, "quote_volume": 93483.09446, "trades": 746, "taker_buy_base": 395486.1, "taker_buy_quote": 45022.52937 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.1142, "high": 0.1147, "low": 0.1139, "close": 0.114, "volume": 191955.9, "close_time": 1764446399999, "quote_volume": 21957.19656, "trades": 148, "taker_buy_base": 107425.5, "taker_buy_quote": 12291.49577 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1139, "high": 0.1151, "low": 0.1133, "close": 0.1149, "volume": 556542.8, "close_time": 1764449999999, "quote_volume": 63469.07141, "trades": 390, "taker_buy_base": 294353.9, "taker_buy_quote": 33594.11875 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.1149, "high": 0.1158, "low": 0.1144, "close": 0.1151, "volume": 865412.6, "close_time": 1764453599999, "quote_volume": 99619.24778, "trades": 574, "taker_buy_base": 469440.3, "taker_buy_quote": 54075.00472 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.115, "high": 0.1151, "low": 0.1144, "close": 0.1145, "volume": 211788.3, "close_time": 1764457199999, "quote_volume": 24307.84854, "trades": 183, "taker_buy_base": 96850.1, "taker_buy_quote": 11118.384 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.1145, "high": 0.1149, "low": 0.1141, "close": 0.1147, "volume": 353096.8, "close_time": 1764460799999, "quote_volume": 40423.39126, "trades": 260, "taker_buy_base": 172386.4, "taker_buy_quote": 19740.18447 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1147, "high": 0.1153, "low": 0.1145, "close": 0.1152, "volume": 235994.0, "close_time": 1764464399999, "quote_volume": 27117.7994, "trades": 220, "taker_buy_base": 121147.5, "taker_buy_quote": 13925.91368 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.1152, "high": 0.116, "low": 0.1151, "close": 0.1158, "volume": 190546.5, "close_time": 1764467999999, "quote_volume": 22029.92311, "trades": 187, "taker_buy_base": 117894.1, "taker_buy_quote": 13635.48632 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.1157, "high": 0.116, "low": 0.1156, "close": 0.1156, "volume": 87391.0, "close_time": 1764471599999, "quote_volume": 10114.99049, "trades": 115, "taker_buy_base": 36525.3, "taker_buy_quote": 4228.83275 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.1157, "high": 0.1157, "low": 0.1141, "close": 0.115, "volume": 498993.5, "close_time": 1764475199999, "quote_volume": 57265.48298, "trades": 433, "taker_buy_base": 213176.2, "taker_buy_quote": 24453.79004 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1151, "high": 0.1156, "low": 0.1149, "close": 0.1155, "volume": 298187.4, "close_time": 1764478799999, "quote_volume": 34382.44054, "trades": 280, "taker_buy_base": 153015.2, "taker_buy_quote": 17647.1538 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.1155, "high": 0.1171, "low": 0.1147, "close": 0.1164, "volume": 991968.1, "close_time": 1764482399999, "quote_volume": 114899.17512, "trades": 920, "taker_buy_base": 503809.6, "taker_buy_quote": 58352.22772 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.1164, "high": 0.118, "low": 0.116, "close": 0.1174, "volume": 679787.4, "close_time": 1764485999999, "quote_volume": 79528.16369, "trades": 618, "taker_buy_base": 363675.3, "taker_buy_quote": 42552.16032 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.1173, "high": 0.1235, "low": 0.1171, "close": 0.1226, "volume": 4306550.3, "close_time": 1764489599999, "quote_volume": 519426.05628, "trades": 3389, "taker_buy_base": 2319511.2, "taker_buy_quote": 279649.97055 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1226, "high": 0.1235, "low": 0.1202, "close": 0.1204, "volume": 3458292.0, "close_time": 1764493199999, "quote_volume": 422506.17794, "trades": 2735, "taker_buy_base": 1731215.8, "taker_buy_quote": 211708.51687 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.1205, "high": 0.1222, "low": 0.12, "close": 0.1219, "volume": 1792502.7, "close_time": 1764496799999, "quote_volume": 217130.94242, "trades": 1491, "taker_buy_base": 1057028.9, "taker_buy_quote": 128097.49711 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.1219, "high": 0.1227, "low": 0.1198, "close": 0.1203, "volume": 2215336.7, "close_time": 1764500399999, "quote_volume": 268621.09663, "trades": 1543, "taker_buy_base": 860490.5, "taker_buy_quote": 104438.88973 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.1202, "high": 0.1211, "low": 0.1197, "close": 0.1207, "volume": 877884.8, "close_time": 1764503999999, "quote_volume": 105617.26116, "trades": 841, "taker_buy_base": 498847.2, "taker_buy_quote": 60044.3978 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1206, "high": 0.125, "low": 0.12, "close": 0.1241, "volume": 4094914.8, "close_time": 1764507599999, "quote_volume": 504068.54612, "trades": 3570, "taker_buy_base": 2254870.2, "taker_buy_quote": 277627.59169 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.1241, "high": 0.1243, "low": 0.1222, "close": 0.1226, "volume": 2062717.0, "close_time": 1764511199999, "quote_volume": 254238.96665, "trades": 1870, "taker_buy_base": 883140.3, "taker_buy_quote": 108898.79567 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.1227, "high": 0.1235, "low": 0.1209, "close": 0.1218, "volume": 1381119.0, "close_time": 1764514799999, "quote_volume": 168463.76388, "trades": 1159, "taker_buy_base": 648140.5, "taker_buy_quote": 79104.81439 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.1217, "high": 0.1218, "low": 0.1178, "close": 0.1191, "volume": 1681866.0, "close_time": 1764518399999, "quote_volume": 201512.01575, "trades": 1401, "taker_buy_base": 626960.7, "taker_buy_quote": 75136.77051 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.119, "high": 0.1197, "low": 0.1183, "close": 0.1185, "volume": 1071579.1, "close_time": 1764521999999, "quote_volume": 127576.13812, "trades": 895, "taker_buy_base": 487702.2, "taker_buy_quote": 58105.55584 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.1185, "high": 0.1201, "low": 0.1176, "close": 0.1199, "volume": 1507065.3, "close_time": 1764525599999, "quote_volume": 178999.0336, "trades": 1144, "taker_buy_base": 838401.7, "taker_buy_quote": 99611.16238 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.1199, "high": 0.12, "low": 0.1192, "close": 0.1194, "volume": 484213.7, "close_time": 1764529199999, "quote_volume": 57880.87166, "trades": 506, "taker_buy_base": 211416.1, "taker_buy_quote": 25278.97147 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.1194, "high": 0.121, "low": 0.1193, "close": 0.1203, "volume": 502369.9, "close_time": 1764532799999, "quote_volume": 60308.53333, "trades": 482, "taker_buy_base": 304759.1, "taker_buy_quote": 36598.57543 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1204, "high": 0.1209, "low": 0.1192, "close": 0.12, "volume": 656752.3, "close_time": 1764536399999, "quote_volume": 78729.48101, "trades": 530, "taker_buy_base": 261324.5, "taker_buy_quote": 31366.24513 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.1199, "high": 0.1199, "low": 0.1194, "close": 0.1196, "volume": 397151.5, "close_time": 1764539999999, "quote_volume": 47509.24142, "trades": 298, "taker_buy_base": 184310.8, "taker_buy_quote": 22048.26071 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.1196, "high": 0.1201, "low": 0.1187, "close": 0.1192, "volume": 363616.6, "close_time": 1764543599999, "quote_volume": 43404.48375, "trades": 307, "taker_buy_base": 168230.8, "taker_buy_quote": 20078.16884 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.1192, "high": 0.1192, "low": 0.1158, "close": 0.1161, "volume": 1584101.5, "close_time": 1764547199999, "quote_volume": 186010.02864, "trades": 1538, "taker_buy_base": 667847.9, "taker_buy_quote": 78541.23565 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1161, "high": 0.1163, "low": 0.1071, "close": 0.1074, "volume": 8957511.9, "close_time": 1764550799999, "quote_volume": 994117.47536, "trades": 7418, "taker_buy_base": 4135647.0, "taker_buy_quote": 458580.54196 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.1073, "high": 0.109, "low": 0.1072, "close": 0.1073, "volume": 1956329.8, "close_time": 1764554399999, "quote_volume": 211372.79948, "trades": 1708, "taker_buy_base": 903224.2, "taker_buy_quote": 97623.36004 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.1074, "high": 0.1082, "low": 0.1066, "close": 0.1069, "volume": 1353456.0, "close_time": 1764557999999, "quote_volume": 145445.27253, "trades": 1001, "taker_buy_base": 673471.1, "taker_buy_quote": 72390.56147 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.1068, "high": 0.1069, "low": 0.1051, "close": 0.1054, "volume": 1618846.9, "close_time": 1764561599999, "quote_volume": 171362.35774, "trades": 1012, "taker_buy_base": 743587.4, "taker_buy_quote": 78764.1165 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1053, "high": 0.1054, "low": 0.1046, "close": 0.1054, "volume": 912607.7, "close_time": 1764565199999, "quote_volume": 95875.19531, "trades": 794, "taker_buy_base": 428447.2, "taker_buy_quote": 45021.42889 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.1054, "high": 0.106, "low": 0.1053, "close": 0.1057, "volume": 747626.5, "close_time": 1764568799999, "quote_volume": 78963.29207, "trades": 761, "taker_buy_base": 374098.6, "taker_buy_quote": 39518.94592 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.1056, "high": 0.1059, "low": 0.1051, "close": 0.1054, "volume": 525210.9, "close_time": 1764572399999, "quote_volume": 55431.13659, "trades": 503, "taker_buy_base": 209559.1, "taker_buy_quote": 22116.10113 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.1054, "high": 0.1059, "low": 0.1048, "close": 0.1058, "volume": 731642.7, "close_time": 1764575999999, "quote_volume": 77048.62626, "trades": 481, "taker_buy_base": 259114.9, "taker_buy_quote": 27333.10319 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1057, "high": 0.1061, "low": 0.1053, "close": 0.1059, "volume": 298209.4, "close_time": 1764579599999, "quote_volume": 31517.65408, "trades": 357, "taker_buy_base": 123529.4, "taker_buy_quote": 13061.7407 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.106, "high": 0.1064, "low": 0.1056, "close": 0.1056, "volume": 285919.3, "close_time": 1764583199999, "quote_volume": 30297.09262, "trades": 324, "taker_buy_base": 147776.3, "taker_buy_quote": 15668.53336 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.1056, "high": 0.1058, "low": 0.105, "close": 0.1051, "volume": 236990.4, "close_time": 1764586799999, "quote_volume": 25003.95492, "trades": 245, "taker_buy_base": 113841.7, "taker_buy_quote": 12018.86745 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.1052, "high": 0.1052, "low": 0.1025, "close": 0.1029, "volume": 1278540.1, "close_time": 1764590399999, "quote_volume": 132279.34424, "trades": 1176, "taker_buy_base": 432673.5, "taker_buy_quote": 44746.41366 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1029, "high": 0.1031, "low": 0.1006, "close": 0.1022, "volume": 1378937.0, "close_time": 1764593999999, "quote_volume": 140565.42318, "trades": 1192, "taker_buy_base": 683879.6, "taker_buy_quote": 69648.90823 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.1022, "high": 0.1027, "low": 0.1007, "close": 0.1011, "volume": 788709.7, "close_time": 1764597599999, "quote_volume": 80221.07457, "trades": 854, "taker_buy_base": 348839.1, "taker_buy_quote": 35483.14795 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.1011, "high": 0.1022, "low": 0.1, "close": 0.1014, "volume": 1238616.7, "close_time": 1764601199999, "quote_volume": 125365.77869, "trades": 1327, "taker_buy_base": 658489.6, "taker_buy_quote": 66652.37395 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.1014, "high": 0.1014, "low": 0.097, "close": 0.0989, "volume": 3152164.4, "close_time": 1764604799999, "quote_volume": 311986.45753, "trades": 3325, "taker_buy_base": 1657462.4, "taker_buy_quote": 164026.36398 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0989, "high": 0.0999, "low": 0.0986, "close": 0.0988, "volume": 1243156.6, "close_time": 1764608399999, "quote_volume": 123172.58239, "trades": 1747, "taker_buy_base": 668382.5, "taker_buy_quote": 66271.6982 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.0989, "high": 0.1001, "low": 0.0989, "close": 0.0996, "volume": 626807.6, "close_time": 1764611999999, "quote_volume": 62296.36595, "trades": 528, "taker_buy_base": 342331.3, "taker_buy_quote": 34036.379 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.0996, "high": 0.1004, "low": 0.0994, "close": 0.1002, "volume": 598754.8, "close_time": 1764615599999, "quote_volume": 59809.7579, "trades": 459, "taker_buy_base": 319655.2, "taker_buy_quote": 31933.99913 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.1002, "high": 0.1004, "low": 0.0994, "close": 0.1004, "volume": 409580.9, "close_time": 1764619199999, "quote_volume": 40907.67697, "trades": 328, "taker_buy_base": 222294.7, "taker_buy_quote": 22210.40705 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1004, "high": 0.1017, "low": 0.1004, "close": 0.1006, "volume": 724958.3, "close_time": 1764622799999, "quote_volume": 73199.10771, "trades": 559, "taker_buy_base": 350767.2, "taker_buy_quote": 35399.0926 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.1007, "high": 0.1014, "low": 0.1005, "close": 0.1012, "volume": 558406.4, "close_time": 1764626399999, "quote_volume": 56414.50649, "trades": 375, "taker_buy_base": 300273.6, "taker_buy_quote": 30339.01382 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.1011, "high": 0.1017, "low": 0.101, "close": 0.1013, "volume": 115538.0, "close_time": 1764629999999, "quote_volume": 11721.58292, "trades": 267, "taker_buy_base": 72947.3, "taker_buy_quote": 7403.15357 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.1013, "high": 0.1021, "low": 0.1011, "close": 0.1013, "volume": 326011.0, "close_time": 1764633599999, "quote_volume": 33102.68391, "trades": 197, "taker_buy_base": 136093.2, "taker_buy_quote": 13828.97287 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1015, "high": 0.1022, "low": 0.1014, "close": 0.1015, "volume": 303671.2, "close_time": 1764637199999, "quote_volume": 30916.31352, "trades": 353, "taker_buy_base": 180586.3, "taker_buy_quote": 18385.3923 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.1015, "high": 0.1027, "low": 0.1005, "close": 0.1005, "volume": 598458.3, "close_time": 1764640799999, "quote_volume": 60829.02126, "trades": 425, "taker_buy_base": 226649.2, "taker_buy_quote": 23078.01805 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.1005, "high": 0.1009, "low": 0.0998, "close": 0.1001, "volume": 660879.7, "close_time": 1764644399999, "quote_volume": 66294.98539, "trades": 443, "taker_buy_base": 274997.6, "taker_buy_quote": 27583.75914 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.1001, "high": 0.1002, "low": 0.0987, "close": 0.0991, "volume": 1070334.8, "close_time": 1764647999999, "quote_volume": 106315.4524, "trades": 840, "taker_buy_base": 473055.0, "taker_buy_quote": 46982.17185 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0991, "high": 0.0995, "low": 0.0977, "close": 0.0978, "volume": 641795.5, "close_time": 1764651599999, "quote_volume": 63321.27651, "trades": 383, "taker_buy_base": 287369.4, "taker_buy_quote": 28376.8438 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.0977, "high": 0.0979, "low": 0.097, "close": 0.0971, "volume": 491526.6, "close_time": 1764655199999, "quote_volume": 47874.70244, "trades": 449, "taker_buy_base": 258030.2, "taker_buy_quote": 25126.24065 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.097, "high": 0.0973, "low": 0.0966, "close": 0.097, "volume": 457120.9, "close_time": 1764658799999, "quote_volume": 44314.17537, "trades": 305, "taker_buy_base": 205482.9, "taker_buy_quote": 19924.56949 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.0969, "high": 0.0974, "low": 0.0966, "close": 0.097, "volume": 227081.8, "close_time": 1764662399999, "quote_volume": 22024.94428, "trades": 232, "taker_buy_base": 130275.6, "taker_buy_quote": 12639.66887 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0969, "high": 0.098, "low": 0.0963, "close": 0.0978, "volume": 1024782.7, "close_time": 1764665999999, "quote_volume": 99539.91355, "trades": 825, "taker_buy_base": 578100.5, "taker_buy_quote": 56142.29949 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.0977, "high": 0.0982, "low": 0.0966, "close": 0.0966, "volume": 564147.8, "close_time": 1764669599999, "quote_volume": 55003.18474, "trades": 450, "taker_buy_base": 254673.9, "taker_buy_quote": 24870.96382 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.0966, "high": 0.0969, "low": 0.0956, "close": 0.0964, "volume": 962798.8, "close_time": 1764673199999, "quote_volume": 92765.49697, "trades": 578, "taker_buy_base": 508342.9, "taker_buy_quote": 48988.4848 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.0964, "high": 0.0965, "low": 0.0957, "close": 0.0964, "volume": 454208.3, "close_time": 1764676799999, "quote_volume": 43652.92307, "trades": 414, "taker_buy_base": 251455.6, "taker_buy_quote": 24175.82041 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0963, "high": 0.1158, "low": 0.0942, "close": 0.0982, "volume": 23667024.0, "close_time": 1764680399999, "quote_volume": 2487265.79448, "trades": 13049, "taker_buy_base": 10987465.7, "taker_buy_quote": 1152347.32545 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.0982, "high": 0.1003, "low": 0.0977, "close": 0.0998, "volume": 1545441.8, "close_time": 1764683999999, "quote_volume": 153124.59614, "trades": 1287, "taker_buy_base": 790354.7, "taker_buy_quote": 78292.07033 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.0999, "high": 0.1017, "low": 0.0999, "close": 0.1008, "volume": 1186000.5, "close_time": 1764687599999, "quote_volume": 119471.36486, "trades": 1127, "taker_buy_base": 605805.5, "taker_buy_quote": 61070.76147 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.1008, "high": 0.1056, "low": 0.1008, "close": 0.1044, "volume": 2863456.1, "close_time": 1764691199999, "quote_volume": 297264.81529, "trades": 1720, "taker_buy_base": 1372150.1, "taker_buy_quote": 142264.60086 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1044, "high": 0.1056, "low": 0.1026, "close": 0.1052, "volume": 3007459.9, "close_time": 1764694799999, "quote_volume": 312803.98081, "trades": 1631, "taker_buy_base": 1544984.9, "taker_buy_quote": 160752.24591 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.1051, "high": 0.1057, "low": 0.1043, "close": 0.1051, "volume": 690575.3, "close_time": 1764698399999, "quote_volume": 72569.103, "trades": 686, "taker_buy_base": 297069.4, "taker_buy_quote": 31235.65581 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.1051, "high": 0.1053, "low": 0.1045, "close": 0.1047, "volume": 429553.6, "close_time": 1764701999999, "quote_volume": 45068.60308, "trades": 422, "taker_buy_base": 190593.4, "taker_buy_quote": 20001.42232 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.1046, "high": 0.1054, "low": 0.1041, "close": 0.1045, "volume": 769627.9, "close_time": 1764705599999, "quote_volume": 80612.49266, "trades": 552, "taker_buy_base": 315072.9, "taker_buy_quote": 33014.78355 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1045, "high": 0.1045, "low": 0.1027, "close": 0.1031, "volume": 722840.6, "close_time": 1764709199999, "quote_volume": 74795.35767, "trades": 578, "taker_buy_base": 267454.8, "taker_buy_quote": 27711.2427 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.1031, "high": 0.104, "low": 0.1029, "close": 0.1039, "volume": 353730.8, "close_time": 1764712799999, "quote_volume": 36573.22217, "trades": 353, "taker_buy_base": 188015.7, "taker_buy_quote": 19445.63304 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.1039, "high": 0.1049, "low": 0.1037, "close": 0.1049, "volume": 234056.7, "close_time": 1764716399999, "quote_volume": 24403.56503, "trades": 205, "taker_buy_base": 134225.6, "taker_buy_quote": 14000.29514 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.1049, "high": 0.1052, "low": 0.1032, "close": 0.1035, "volume": 574574.9, "close_time": 1764719999999, "quote_volume": 59749.48732, "trades": 449, "taker_buy_base": 129180.0, "taker_buy_quote": 13457.00971 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1036, "high": 0.104, "low": 0.103, "close": 0.1031, "volume": 427144.9, "close_time": 1764723599999, "quote_volume": 44219.32194, "trades": 505, "taker_buy_base": 209628.9, "taker_buy_quote": 21711.41863 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.103, "high": 0.1041, "low": 0.103, "close": 0.104, "volume": 363266.5, "close_time": 1764727199999, "quote_volume": 37656.75425, "trades": 354, "taker_buy_base": 211884.8, "taker_buy_quote": 21967.10841 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.104, "high": 0.1048, "low": 0.1039, "close": 0.104, "volume": 518382.2, "close_time": 1764730799999, "quote_volume": 54114.30008, "trades": 462, "taker_buy_base": 292688.5, "taker_buy_quote": 30563.74884 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.104, "high": 0.1044, "low": 0.1034, "close": 0.1034, "volume": 253398.3, "close_time": 1764734399999, "quote_volume": 26312.07054, "trades": 260, "taker_buy_base": 100311.5, "taker_buy_quote": 10434.38639 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1034, "high": 0.1045, "low": 0.1031, "close": 0.1044, "volume": 706146.7, "close_time": 1764737999999, "quote_volume": 73247.53535, "trades": 487, "taker_buy_base": 433023.0, "taker_buy_quote": 44932.10098 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.1045, "high": 0.1047, "low": 0.104, "close": 0.1041, "volume": 361278.5, "close_time": 1764741599999, "quote_volume": 37703.53049, "trades": 414, "taker_buy_base": 145976.2, "taker_buy_quote": 15235.5506 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.1041, "high": 0.1046, "low": 0.1025, "close": 0.1026, "volume": 859645.1, "close_time": 1764745199999, "quote_volume": 89053.04201, "trades": 585, "taker_buy_base": 241903.8, "taker_buy_quote": 25072.48868 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.1026, "high": 0.1027, "low": 0.1019, "close": 0.102, "volume": 375196.8, "close_time": 1764748799999, "quote_volume": 38383.94974, "trades": 320, "taker_buy_base": 149502.6, "taker_buy_quote": 15299.71441 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1021, "high": 0.1032, "low": 0.1011, "close": 0.1013, "volume": 791910.4, "close_time": 1764752399999, "quote_volume": 80864.73275, "trades": 963, "taker_buy_base": 438989.4, "taker_buy_quote": 44846.16104 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.1013, "high": 0.1015, "low": 0.0997, "close": 0.101, "volume": 778504.3, "close_time": 1764755999999, "quote_volume": 78355.84326, "trades": 561, "taker_buy_base": 398774.0, "taker_buy_quote": 40165.66592 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.1011, "high": 0.1011, "low": 0.1004, "close": 0.1004, "volume": 172228.4, "close_time": 1764759599999, "quote_volume": 17358.58222, "trades": 136, "taker_buy_base": 76115.3, "taker_buy_quote": 7678.48054 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.1005, "high": 0.101, "low": 0.1001, "close": 0.101, "volume": 332120.3, "close_time": 1764763199999, "quote_volume": 33409.80579, "trades": 268, "taker_buy_base": 176972.7, "taker_buy_quote": 17808.25036 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.101, "high": 0.1017, "low": 0.1005, "close": 0.1016, "volume": 465436.0, "close_time": 1764766799999, "quote_volume": 47054.59794, "trades": 360, "taker_buy_base": 293300.3, "taker_buy_quote": 29664.05564 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.1016, "high": 0.102, "low": 0.1013, "close": 0.1015, "volume": 470898.7, "close_time": 1764770399999, "quote_volume": 47911.2967, "trades": 350, "taker_buy_base": 178771.7, "taker_buy_quote": 18177.44985 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.1014, "high": 0.1021, "low": 0.0995, "close": 0.1001, "volume": 1866008.2, "close_time": 1764773999999, "quote_volume": 187685.26119, "trades": 1254, "taker_buy_base": 872322.1, "taker_buy_quote": 87752.91524 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.1001, "high": 0.101, "low": 0.0994, "close": 0.1005, "volume": 820359.3, "close_time": 1764777599999, "quote_volume": 82256.88771, "trades": 751, "taker_buy_base": 394345.5, "taker_buy_quote": 39543.3698 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1006, "high": 0.101, "low": 0.0996, "close": 0.1003, "volume": 426203.8, "close_time": 1764781199999, "quote_volume": 42712.43869, "trades": 338, "taker_buy_base": 167635.0, "taker_buy_quote": 16818.7972 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.1004, "high": 0.1018, "low": 0.1003, "close": 0.1016, "volume": 611800.8, "close_time": 1764784799999, "quote_volume": 61801.49985, "trades": 428, "taker_buy_base": 414963.2, "taker_buy_quote": 41932.98218 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.1016, "high": 0.1022, "low": 0.1004, "close": 0.1005, "volume": 679503.4, "close_time": 1764788399999, "quote_volume": 68953.35372, "trades": 379, "taker_buy_base": 283171.1, "taker_buy_quote": 28749.63 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.1006, "high": 0.1019, "low": 0.1005, "close": 0.1018, "volume": 392203.2, "close_time": 1764791999999, "quote_volume": 39717.70718, "trades": 284, "taker_buy_base": 261440.1, "taker_buy_quote": 26463.33073 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1019, "high": 0.1024, "low": 0.1013, "close": 0.1016, "volume": 558678.8, "close_time": 1764795599999, "quote_volume": 56893.31519, "trades": 411, "taker_buy_base": 317084.9, "taker_buy_quote": 32312.99862 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.1016, "high": 0.1026, "low": 0.1016, "close": 0.1026, "volume": 230217.2, "close_time": 1764799199999, "quote_volume": 23537.31988, "trades": 217, "taker_buy_base": 91207.0, "taker_buy_quote": 9329.40615 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.1026, "high": 0.1029, "low": 0.1019, "close": 0.1027, "volume": 249326.3, "close_time": 1764802799999, "quote_volume": 25535.78906, "trades": 335, "taker_buy_base": 94369.0, "taker_buy_quote": 9674.01036 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.1027, "high": 0.1031, "low": 0.1016, "close": 0.1016, "volume": 505480.0, "close_time": 1764806399999, "quote_volume": 51671.22052, "trades": 543, "taker_buy_base": 142939.3, "taker_buy_quote": 14632.21473 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1017, "high": 0.1023, "low": 0.1014, "close": 0.1018, "volume": 435129.8, "close_time": 1764809999999, "quote_volume": 44330.64045, "trades": 347, "taker_buy_base": 201854.0, "taker_buy_quote": 20571.75896 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.1016, "high": 0.1027, "low": 0.1014, "close": 0.1017, "volume": 369568.9, "close_time": 1764813599999, "quote_volume": 37724.77856, "trades": 256, "taker_buy_base": 220078.9, "taker_buy_quote": 22467.22575 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.1016, "high": 0.1027, "low": 0.1014, "close": 0.1022, "volume": 367511.5, "close_time": 1764817199999, "quote_volume": 37503.395, "trades": 365, "taker_buy_base": 179657.5, "taker_buy_quote": 18348.32509 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.1022, "high": 0.1024, "low": 0.1014, "close": 0.1015, "volume": 199457.4, "close_time": 1764820799999, "quote_volume": 20319.83363, "trades": 218, "taker_buy_base": 69133.4, "taker_buy_quote": 7044.27758 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1015, "high": 0.1019, "low": 0.1012, "close": 0.1019, "volume": 185080.9, "close_time": 1764824399999, "quote_volume": 18795.01262, "trades": 161, "taker_buy_base": 104748.8, "taker_buy_quote": 10645.48634 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.102, "high": 0.1024, "low": 0.1018, "close": 0.1024, "volume": 185999.2, "close_time": 1764827999999, "quote_volume": 18980.47848, "trades": 153, "taker_buy_base": 140800.6, "taker_buy_quote": 14367.87589 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.1024, "high": 0.1026, "low": 0.1021, "close": 0.1022, "volume": 201624.1, "close_time": 1764831599999, "quote_volume": 20631.62228, "trades": 153, "taker_buy_base": 77129.4, "taker_buy_quote": 7894.8282 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.1021, "high": 0.1023, "low": 0.1017, "close": 0.1023, "volume": 175571.7, "close_time": 1764835199999, "quote_volume": 17909.40649, "trades": 116, "taker_buy_base": 89791.6, "taker_buy_quote": 9162.09769 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1022, "high": 0.1036, "low": 0.1021, "close": 0.1036, "volume": 441793.3, "close_time": 1764838799999, "quote_volume": 45406.87222, "trades": 292, "taker_buy_base": 221565.8, "taker_buy_quote": 22796.02794 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.1036, "high": 0.1048, "low": 0.1036, "close": 0.1038, "volume": 973436.8, "close_time": 1764842399999, "quote_volume": 101441.7937, "trades": 606, "taker_buy_base": 473111.1, "taker_buy_quote": 49323.31983 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.1038, "high": 0.1073, "low": 0.1023, "close": 0.1029, "volume": 7116006.8, "close_time": 1764845999999, "quote_volume": 746205.89021, "trades": 3687, "taker_buy_base": 3652642.7, "taker_buy_quote": 383184.90895 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.1029, "high": 0.1031, "low": 0.1021, "close": 0.103, "volume": 670882.9, "close_time": 1764849599999, "quote_volume": 68776.9841, "trades": 577, "taker_buy_base": 359624.1, "taker_buy_quote": 36883.6345 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.103, "high": 0.1048, "low": 0.1027, "close": 0.1045, "volume": 1159028.7, "close_time": 1764853199999, "quote_volume": 120234.35036, "trades": 817, "taker_buy_base": 731997.6, "taker_buy_quote": 75901.29638 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.1046, "high": 0.1047, "low": 0.1034, "close": 0.1036, "volume": 796595.5, "close_time": 1764856799999, "quote_volume": 82822.29571, "trades": 560, "taker_buy_base": 307546.7, "taker_buy_quote": 31987.69184 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.1036, "high": 0.1039, "low": 0.1024, "close": 0.1027, "volume": 1237075.6, "close_time": 1764860399999, "quote_volume": 127700.49837, "trades": 857, "taker_buy_base": 533060.7, "taker_buy_quote": 55031.99412 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.1028, "high": 0.1043, "low": 0.1028, "close": 0.1038, "volume": 770031.5, "close_time": 1764863999999, "quote_volume": 79636.09313, "trades": 507, "taker_buy_base": 406484.9, "taker_buy_quote": 42034.0821 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1037, "high": 0.104, "low": 0.1015, "close": 0.1018, "volume": 1620142.6, "close_time": 1764867599999, "quote_volume": 166512.67203, "trades": 763, "taker_buy_base": 638614.4, "taker_buy_quote": 65614.95942 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.1018, "high": 0.102, "low": 0.1004, "close": 0.102, "volume": 1086308.1, "close_time": 1764871199999, "quote_volume": 110080.10641, "trades": 651, "taker_buy_base": 656841.5, "taker_buy_quote": 66598.07486 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.102, "high": 0.1028, "low": 0.1018, "close": 0.1021, "volume": 670941.9, "close_time": 1764874799999, "quote_volume": 68560.09736, "trades": 619, "taker_buy_base": 295146.6, "taker_buy_quote": 30188.83816 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.1021, "high": 0.1021, "low": 0.0991, "close": 0.1012, "volume": 1194990.2, "close_time": 1764878399999, "quote_volume": 120057.35535, "trades": 1052, "taker_buy_base": 542749.6, "taker_buy_quote": 54576.25656 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1014, "high": 0.1021, "low": 0.1006, "close": 0.1021, "volume": 773635.9, "close_time": 1764881999999, "quote_volume": 78229.5398, "trades": 643, "taker_buy_base": 400552.4, "taker_buy_quote": 40567.52028 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.1022, "high": 0.103, "low": 0.1018, "close": 0.1026, "volume": 1453088.0, "close_time": 1764885599999, "quote_volume": 148786.31949, "trades": 715, "taker_buy_base": 812837.8, "taker_buy_quote": 83258.26754 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.1026, "high": 0.1028, "low": 0.1021, "close": 0.1027, "volume": 418596.3, "close_time": 1764889199999, "quote_volume": 42922.18665, "trades": 288, "taker_buy_base": 216709.6, "taker_buy_quote": 22220.7351 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.1025, "high": 0.103, "low": 0.1022, "close": 0.1028, "volume": 605816.8, "close_time": 1764892799999, "quote_volume": 62138.42539, "trades": 308, "taker_buy_base": 230304.2, "taker_buy_quote": 23635.04885 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1028, "high": 0.1064, "low": 0.1028, "close": 0.1055, "volume": 2041984.3, "close_time": 1764896399999, "quote_volume": 214017.42184, "trades": 1630, "taker_buy_base": 1205508.0, "taker_buy_quote": 126177.27785 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.1056, "high": 0.106, "low": 0.1047, "close": 0.1052, "volume": 791526.7, "close_time": 1764899999999, "quote_volume": 83367.41014, "trades": 524, "taker_buy_base": 401595.1, "taker_buy_quote": 42300.95417 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.1051, "high": 0.1065, "low": 0.105, "close": 0.1055, "volume": 456969.1, "close_time": 1764903599999, "quote_volume": 48360.00589, "trades": 334, "taker_buy_base": 235603.4, "taker_buy_quote": 24940.95722 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.1056, "high": 0.1064, "low": 0.1052, "close": 0.1057, "volume": 523391.6, "close_time": 1764907199999, "quote_volume": 55379.79064, "trades": 402, "taker_buy_base": 294256.3, "taker_buy_quote": 31147.57395 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1057, "high": 0.1062, "low": 0.1044, "close": 0.1049, "volume": 596851.9, "close_time": 1764910799999, "quote_volume": 62805.25662, "trades": 495, "taker_buy_base": 256343.2, "taker_buy_quote": 27005.47086 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.1049, "high": 0.106, "low": 0.1046, "close": 0.1052, "volume": 662340.9, "close_time": 1764914399999, "quote_volume": 69690.87851, "trades": 431, "taker_buy_base": 308802.7, "taker_buy_quote": 32513.34014 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.1052, "high": 0.1057, "low": 0.1044, "close": 0.1048, "volume": 525192.8, "close_time": 1764917999999, "quote_volume": 55149.48585, "trades": 359, "taker_buy_base": 241423.8, "taker_buy_quote": 25362.89093 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.1048, "high": 0.1055, "low": 0.1038, "close": 0.1045, "volume": 848478.2, "close_time": 1764921599999, "quote_volume": 88804.512, "trades": 540, "taker_buy_base": 416686.6, "taker_buy_quote": 43648.2738 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1045, "high": 0.1045, "low": 0.1025, "close": 0.1031, "volume": 812707.8, "close_time": 1764925199999, "quote_volume": 84009.46565, "trades": 408, "taker_buy_base": 377128.3, "taker_buy_quote": 38998.74466 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.1031, "high": 0.1031, "low": 0.1007, "close": 0.1011, "volume": 1327829.1, "close_time": 1764928799999, "quote_volume": 134892.58892, "trades": 612, "taker_buy_base": 490076.8, "taker_buy_quote": 49765.67089 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.101, "high": 0.1018, "low": 0.1007, "close": 0.1013, "volume": 883457.9, "close_time": 1764932399999, "quote_volume": 89497.07799, "trades": 494, "taker_buy_base": 459561.0, "taker_buy_quote": 46569.20119 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.1012, "high": 0.1015, "low": 0.0994, "close": 0.1, "volume": 913129.6, "close_time": 1764935999999, "quote_volume": 91619.31666, "trades": 622, "taker_buy_base": 374045.4, "taker_buy_quote": 37537.31825 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1, "high": 0.1005, "low": 0.0999, "close": 0.1001, "volume": 520783.3, "close_time": 1764939599999, "quote_volume": 52164.57124, "trades": 262, "taker_buy_base": 223038.4, "taker_buy_quote": 22359.63159 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.1002, "high": 0.1005, "low": 0.0979, "close": 0.0982, "volume": 1313373.9, "close_time": 1764943199999, "quote_volume": 129737.11137, "trades": 802, "taker_buy_base": 576165.9, "taker_buy_quote": 56944.00004 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.0983, "high": 0.0986, "low": 0.0974, "close": 0.0975, "volume": 1316069.9, "close_time": 1764946799999, "quote_volume": 128935.75329, "trades": 759, "taker_buy_base": 697701.7, "taker_buy_quote": 68389.25727 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.0976, "high": 0.0999, "low": 0.0976, "close": 0.0979, "volume": 1613254.2, "close_time": 1764950399999, "quote_volume": 159522.74686, "trades": 1002, "taker_buy_base": 883769.5, "taker_buy_quote": 87394.69032 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.098, "high": 0.098, "low": 0.0941, "close": 0.0958, "volume": 3453056.4, "close_time": 1764953999999, "quote_volume": 331366.29568, "trades": 2120, "taker_buy_base": 1624843.3, "taker_buy_quote": 155960.52601 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.0957, "high": 0.0982, "low": 0.0957, "close": 0.0976, "volume": 1478648.2, "close_time": 1764957599999, "quote_volume": 143583.23778, "trades": 779, "taker_buy_base": 664228.4, "taker_buy_quote": 64460.40639 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.0975, "high": 0.0993, "low": 0.0975, "close": 0.0981, "volume": 1453445.6, "close_time": 1764961199999, "quote_volume": 143245.92818, "trades": 778, "taker_buy_base": 634527.0, "taker_buy_quote": 62541.68319 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.098, "high": 0.103, "low": 0.0973, "close": 0.1001, "volume": 5410608.1, "close_time": 1764964799999, "quote_volume": 545675.58364, "trades": 3263, "taker_buy_base": 2646563.0, "taker_buy_quote": 266958.34783 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1001, "high": 0.1008, "low": 0.0991, "close": 0.1, "volume": 1210678.7, "close_time": 1764968399999, "quote_volume": 120965.61898, "trades": 571, "taker_buy_base": 591709.0, "taker_buy_quote": 59135.39491 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.0999, "high": 0.1009, "low": 0.0997, "close": 0.0998, "volume": 797979.3, "close_time": 1764971999999, "quote_volume": 80034.11933, "trades": 453, "taker_buy_base": 363720.8, "taker_buy_quote": 36499.99316 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.0998, "high": 0.1003, "low": 0.0995, "close": 0.0999, "volume": 576392.0, "close_time": 1764975599999, "quote_volume": 57604.46219, "trades": 336, "taker_buy_base": 255561.6, "taker_buy_quote": 25528.48987 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.1, "high": 0.1, "low": 0.0989, "close": 0.0991, "volume": 318540.4, "close_time": 1764979199999, "quote_volume": 31605.99031, "trades": 236, "taker_buy_base": 69836.8, "taker_buy_quote": 6925.11412 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0991, "high": 0.0997, "low": 0.0991, "close": 0.0993, "volume": 92709.7, "close_time": 1764982799999, "quote_volume": 9208.15874, "trades": 108, "taker_buy_base": 69006.3, "taker_buy_quote": 6852.72186 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.0993, "high": 0.1, "low": 0.0992, "close": 0.0997, "volume": 347927.3, "close_time": 1764986399999, "quote_volume": 34667.12266, "trades": 194, "taker_buy_base": 142762.5, "taker_buy_quote": 14232.56988 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.0996, "high": 0.0997, "low": 0.099, "close": 0.0997, "volume": 139906.1, "close_time": 1764989999999, "quote_volume": 13901.28776, "trades": 95, "taker_buy_base": 60907.9, "taker_buy_quote": 6056.08046 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.0997, "high": 0.1, "low": 0.0994, "close": 0.0999, "volume": 135705.1, "close_time": 1764993599999, "quote_volume": 13534.65521, "trades": 95, "taker_buy_base": 80128.3, "taker_buy_quote": 7993.06549 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0989, "close": 0.0989, "volume": 110052.5, "close_time": 1764997199999, "quote_volume": 10925.90272, "trades": 87, "taker_buy_base": 7315.9, "taker_buy_quote": 728.34649 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.0989, "high": 0.099, "low": 0.0984, "close": 0.0984, "volume": 116600.3, "close_time": 1765000799999, "quote_volume": 11511.00233, "trades": 64, "taker_buy_base": 51718.0, "taker_buy_quote": 5109.07755 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.0983, "high": 0.0983, "low": 0.0976, "close": 0.098, "volume": 528491.0, "close_time": 1765004399999, "quote_volume": 51776.44164, "trades": 282, "taker_buy_base": 287902.7, "taker_buy_quote": 28216.435 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.0979, "high": 0.0992, "low": 0.0979, "close": 0.0987, "volume": 373416.6, "close_time": 1765007999999, "quote_volume": 36773.09503, "trades": 476, "taker_buy_base": 236711.5, "taker_buy_quote": 23311.42642 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0987, "high": 0.0989, "low": 0.098, "close": 0.0981, "volume": 307890.8, "close_time": 1765011599999, "quote_volume": 30335.93646, "trades": 274, "taker_buy_base": 128263.5, "taker_buy_quote": 12647.39853 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.098, "high": 0.0986, "low": 0.0979, "close": 0.0979, "volume": 226420.7, "close_time": 1765015199999, "quote_volume": 22242.45053, "trades": 217, "taker_buy_base": 102589.7, "taker_buy_quote": 10082.13832 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.0979, "high": 0.0983, "low": 0.0978, "close": 0.0979, "volume": 163115.7, "close_time": 1765018799999, "quote_volume": 15996.44677, "trades": 145, "taker_buy_base": 70410.4, "taker_buy_quote": 6905.42903 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.0979, "high": 0.0988, "low": 0.0976, "close": 0.0988, "volume": 244980.5, "close_time": 1765022399999, "quote_volume": 24026.90851, "trades": 163, "taker_buy_base": 142589.0, "taker_buy_quote": 13992.23366 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0987, "high": 0.0989, "low": 0.0984, "close": 0.0984, "volume": 211712.3, "close_time": 1765025999999, "quote_volume": 20890.4003, "trades": 215, "taker_buy_base": 57167.7, "taker_buy_quote": 5642.38306 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.0985, "high": 0.0992, "low": 0.0985, "close": 0.0989, "volume": 475922.5, "close_time": 1765029599999, "quote_volume": 47046.79149, "trades": 173, "taker_buy_base": 131694.8, "taker_buy_quote": 13020.48872 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.0988, "high": 0.1, "low": 0.0986, "close": 0.0988, "volume": 740246.3, "close_time": 1765033199999, "quote_volume": 73425.76735, "trades": 377, "taker_buy_base": 497028.2, "taker_buy_quote": 49285.36275 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.0989, "high": 0.0989, "low": 0.0978, "close": 0.0985, "volume": 388428.0, "close_time": 1765036799999, "quote_volume": 38163.36477, "trades": 241, "taker_buy_base": 211642.1, "taker_buy_quote": 20783.13688 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0985, "high": 0.1001, "low": 0.0985, "close": 0.0998, "volume": 675188.1, "close_time": 1765040399999, "quote_volume": 67237.12049, "trades": 358, "taker_buy_base": 310600.9, "taker_buy_quote": 30914.40131 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.0998, "high": 0.1005, "low": 0.0995, "close": 0.1002, "volume": 508506.3, "close_time": 1765043999999, "quote_volume": 50817.70983, "trades": 326, "taker_buy_base": 297598.1, "taker_buy_quote": 29737.84522 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.1001, "high": 0.1006, "low": 0.0995, "close": 0.0997, "volume": 489616.5, "close_time": 1765047599999, "quote_volume": 48921.50288, "trades": 308, "taker_buy_base": 124242.7, "taker_buy_quote": 12420.72565 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.0997, "high": 0.1, "low": 0.0988, "close": 0.0991, "volume": 589531.5, "close_time": 1765051199999, "quote_volume": 58567.66342, "trades": 392, "taker_buy_base": 249645.6, "taker_buy_quote": 24809.12342 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0991, "high": 0.0992, "low": 0.0978, "close": 0.0983, "volume": 763398.0, "close_time": 1765054799999, "quote_volume": 75023.6686, "trades": 431, "taker_buy_base": 335650.0, "taker_buy_quote": 32945.66031 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.0983, "high": 0.0997, "low": 0.0982, "close": 0.0986, "volume": 752738.9, "close_time": 1765058399999, "quote_volume": 74392.35387, "trades": 526, "taker_buy_base": 362573.6, "taker_buy_quote": 35821.55499 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.0986, "high": 0.099, "low": 0.0981, "close": 0.0981, "volume": 278272.3, "close_time": 1765061999999, "quote_volume": 27446.82492, "trades": 186, "taker_buy_base": 168416.3, "taker_buy_quote": 16626.71289 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.0981, "high": 0.0984, "low": 0.0977, "close": 0.098, "volume": 342699.7, "close_time": 1765065599999, "quote_volume": 33578.09382, "trades": 201, "taker_buy_base": 160465.3, "taker_buy_quote": 15725.50218 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.098, "high": 0.0989, "low": 0.0973, "close": 0.0988, "volume": 505671.1, "close_time": 1765069199999, "quote_volume": 49601.55567, "trades": 296, "taker_buy_base": 280782.1, "taker_buy_quote": 27567.13951 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.0988, "high": 0.099, "low": 0.0981, "close": 0.0981, "volume": 271733.8, "close_time": 1765072799999, "quote_volume": 26770.60567, "trades": 156, "taker_buy_base": 86943.2, "taker_buy_quote": 8570.90171 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.098, "high": 0.1131, "low": 0.0933, "close": 0.0977, "volume": 28944043.9, "close_time": 1765076399999, "quote_volume": 2940348.42285, "trades": 16694, "taker_buy_base": 13081402.1, "taker_buy_quote": 1328551.97743 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.0977, "high": 0.0986, "low": 0.0972, "close": 0.0981, "volume": 1210909.0, "close_time": 1765079999999, "quote_volume": 118529.40185, "trades": 849, "taker_buy_base": 670317.5, "taker_buy_quote": 65640.55533 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0982, "high": 0.0991, "low": 0.0981, "close": 0.0982, "volume": 583609.3, "close_time": 1765083599999, "quote_volume": 57485.87668, "trades": 439, "taker_buy_base": 299648.6, "taker_buy_quote": 29531.01715 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.0982, "high": 0.0993, "low": 0.0982, "close": 0.099, "volume": 819582.7, "close_time": 1765087199999, "quote_volume": 80880.99645, "trades": 702, "taker_buy_base": 510370.7, "taker_buy_quote": 50383.26655 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.0991, "high": 0.1, "low": 0.0989, "close": 0.0993, "volume": 412020.5, "close_time": 1765090799999, "quote_volume": 40968.74604, "trades": 438, "taker_buy_base": 202452.3, "taker_buy_quote": 20139.26493 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.0994, "high": 0.0995, "low": 0.098, "close": 0.0982, "volume": 446575.5, "close_time": 1765094399999, "quote_volume": 44006.07538, "trades": 327, "taker_buy_base": 196969.1, "taker_buy_quote": 19413.2427 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0982, "high": 0.0982, "low": 0.0968, "close": 0.0968, "volume": 409813.0, "close_time": 1765097999999, "quote_volume": 39937.84287, "trades": 242, "taker_buy_base": 193011.4, "taker_buy_quote": 18822.12185 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.0969, "high": 0.097, "low": 0.0945, "close": 0.0948, "volume": 1080064.2, "close_time": 1765101599999, "quote_volume": 103071.60348, "trades": 601, "taker_buy_base": 519100.4, "taker_buy_quote": 49490.63572 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.0949, "high": 0.0956, "low": 0.0947, "close": 0.095, "volume": 391199.3, "close_time": 1765105199999, "quote_volume": 37221.90936, "trades": 263, "taker_buy_base": 249308.3, "taker_buy_quote": 23736.98143 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.095, "high": 0.0953, "low": 0.0946, "close": 0.0949, "volume": 182526.5, "close_time": 1765108799999, "quote_volume": 17325.98001, "trades": 177, "taker_buy_base": 84521.5, "taker_buy_quote": 8024.17546 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0949, "high": 0.0954, "low": 0.0946, "close": 0.0949, "volume": 305903.1, "close_time": 1765112399999, "quote_volume": 29055.31294, "trades": 276, "taker_buy_base": 166222.2, "taker_buy_quote": 15794.66665 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.095, "high": 0.0954, "low": 0.0944, "close": 0.0949, "volume": 391468.5, "close_time": 1765115999999, "quote_volume": 37141.46373, "trades": 274, "taker_buy_base": 205998.2, "taker_buy_quote": 19550.55557 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.0948, "high": 0.095, "low": 0.0911, "close": 0.0918, "volume": 2058529.4, "close_time": 1765119599999, "quote_volume": 190968.11877, "trades": 1788, "taker_buy_base": 968991.3, "taker_buy_quote": 89860.43554 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.0918, "high": 0.0933, "low": 0.0912, "close": 0.0931, "volume": 1266315.3, "close_time": 1765123199999, "quote_volume": 116796.25817, "trades": 1125, "taker_buy_base": 578841.7, "taker_buy_quote": 53404.88531 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0929, "high": 0.0934, "low": 0.0923, "close": 0.093, "volume": 572568.4, "close_time": 1765126799999, "quote_volume": 53127.57669, "trades": 408, "taker_buy_base": 266438.8, "taker_buy_quote": 24732.63691 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.0931, "high": 0.0952, "low": 0.0925, "close": 0.0948, "volume": 1005627.3, "close_time": 1765130399999, "quote_volume": 94818.47419, "trades": 673, "taker_buy_base": 564972.3, "taker_buy_quote": 53324.67263 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.0948, "high": 0.0954, "low": 0.0946, "close": 0.0946, "volume": 299334.7, "close_time": 1765133999999, "quote_volume": 28443.59034, "trades": 282, "taker_buy_base": 139112.7, "taker_buy_quote": 13226.97736 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.0948, "high": 0.0948, "low": 0.0943, "close": 0.0945, "volume": 170825.6, "close_time": 1765137599999, "quote_volume": 16140.75315, "trades": 111, "taker_buy_base": 70406.7, "taker_buy_quote": 6655.09412 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0943, "close": 0.0945, "volume": 127712.9, "close_time": 1765141199999, "quote_volume": 12073.18942, "trades": 120, "taker_buy_base": 52266.2, "taker_buy_quote": 4942.52877 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.0945, "high": 0.0946, "low": 0.0917, "close": 0.0923, "volume": 854587.3, "close_time": 1765144799999, "quote_volume": 79631.39082, "trades": 480, "taker_buy_base": 309171.7, "taker_buy_quote": 28766.60532 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.0922, "high": 0.0922, "low": 0.0899, "close": 0.0909, "volume": 929986.4, "close_time": 1765148399999, "quote_volume": 84583.29926, "trades": 941, "taker_buy_base": 471070.8, "taker_buy_quote": 42845.28934 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.0911, "high": 0.0912, "low": 0.0902, "close": 0.091, "volume": 154415.7, "close_time": 1765151999999, "quote_volume": 14002.3555, "trades": 382, "taker_buy_base": 90462.8, "taker_buy_quote": 8205.56931 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.091, "high": 0.0918, "low": 0.0903, "close": 0.0908, "volume": 324643.2, "close_time": 1765155599999, "quote_volume": 29608.15489, "trades": 423, "taker_buy_base": 165986.5, "taker_buy_quote": 15124.22182 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.0909, "high": 0.0929, "low": 0.0909, "close": 0.0921, "volume": 564853.9, "close_time": 1765159199999, "quote_volume": 52027.23371, "trades": 397, "taker_buy_base": 295849.4, "taker_buy_quote": 27251.10644 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.0921, "high": 0.0928, "low": 0.092, "close": 0.0927, "volume": 188426.9, "close_time": 1765162799999, "quote_volume": 17398.06699, "trades": 305, "taker_buy_base": 129177.1, "taker_buy_quote": 11929.17688 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.0927, "high": 0.0936, "low": 0.0926, "close": 0.0934, "volume": 443158.4, "close_time": 1765166399999, "quote_volume": 41298.66089, "trades": 609, "taker_buy_base": 265035.7, "taker_buy_quote": 24695.66578 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0934, "high": 0.0946, "low": 0.0934, "close": 0.0941, "volume": 611268.1, "close_time": 1765169999999, "quote_volume": 57445.91177, "trades": 355, "taker_buy_base": 322860.5, "taker_buy_quote": 30318.41072 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.094, "high": 0.0941, "low": 0.0936, "close": 0.094, "volume": 297997.2, "close_time": 1765173599999, "quote_volume": 27980.3014, "trades": 178, "taker_buy_base": 141114.2, "taker_buy_quote": 13256.10535 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.094, "high": 0.0957, "low": 0.0938, "close": 0.0953, "volume": 1078077.8, "close_time": 1765177199999, "quote_volume": 102228.39647, "trades": 655, "taker_buy_base": 501405.7, "taker_buy_quote": 47557.70586 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.0952, "high": 0.0953, "low": 0.0945, "close": 0.0946, "volume": 297104.1, "close_time": 1765180799999, "quote_volume": 28187.99678, "trades": 182, "taker_buy_base": 101096.1, "taker_buy_quote": 9588.96667 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0946, "high": 0.0951, "low": 0.0944, "close": 0.095, "volume": 198377.3, "close_time": 1765184399999, "quote_volume": 18803.90039, "trades": 151, "taker_buy_base": 111979.2, "taker_buy_quote": 10615.72124 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.095, "high": 0.096, "low": 0.0947, "close": 0.0948, "volume": 683436.0, "close_time": 1765187999999, "quote_volume": 65158.13047, "trades": 471, "taker_buy_base": 326707.9, "taker_buy_quote": 31160.60464 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.0948, "high": 0.095, "low": 0.0944, "close": 0.0946, "volume": 210572.8, "close_time": 1765191599999, "quote_volume": 19928.92244, "trades": 310, "taker_buy_base": 114787.9, "taker_buy_quote": 10863.78741 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0942, "close": 0.0943, "volume": 194038.9, "close_time": 1765195199999, "quote_volume": 18311.69258, "trades": 259, "taker_buy_base": 96306.5, "taker_buy_quote": 9085.74177 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0943, "high": 0.095, "low": 0.0942, "close": 0.0946, "volume": 643985.4, "close_time": 1765198799999, "quote_volume": 60874.41733, "trades": 524, "taker_buy_base": 373080.1, "taker_buy_quote": 35278.23542 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.0946, "high": 0.0954, "low": 0.0941, "close": 0.0945, "volume": 540494.5, "close_time": 1765202399999, "quote_volume": 51154.92503, "trades": 325, "taker_buy_base": 262775.5, "taker_buy_quote": 24871.45145 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.0944, "high": 0.0952, "low": 0.0934, "close": 0.0942, "volume": 1538196.1, "close_time": 1765205999999, "quote_volume": 145040.37221, "trades": 976, "taker_buy_base": 832814.8, "taker_buy_quote": 78530.05304 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.0942, "high": 0.0945, "low": 0.093, "close": 0.0936, "volume": 1592430.9, "close_time": 1765209599999, "quote_volume": 149175.28228, "trades": 878, "taker_buy_base": 767791.2, "taker_buy_quote": 71968.76842 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0935, "high": 0.0952, "low": 0.0928, "close": 0.094, "volume": 1392242.2, "close_time": 1765213199999, "quote_volume": 130715.82346, "trades": 773, "taker_buy_base": 721508.9, "taker_buy_quote": 67772.34473 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.094, "high": 0.0944, "low": 0.0929, "close": 0.0936, "volume": 960347.1, "close_time": 1765216799999, "quote_volume": 89935.46211, "trades": 511, "taker_buy_base": 507297.3, "taker_buy_quote": 47533.64987 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.0937, "high": 0.0941, "low": 0.0926, "close": 0.0927, "volume": 1043579.1, "close_time": 1765220399999, "quote_volume": 97594.40785, "trades": 606, "taker_buy_base": 576737.9, "taker_buy_quote": 53971.44493 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.0928, "high": 0.0934, "low": 0.0927, "close": 0.093, "volume": 700822.9, "close_time": 1765223999999, "quote_volume": 65200.28457, "trades": 376, "taker_buy_base": 396080.8, "taker_buy_quote": 36847.7091 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0931, "high": 0.0938, "low": 0.0931, "close": 0.0936, "volume": 363378.3, "close_time": 1765227599999, "quote_volume": 33953.27018, "trades": 273, "taker_buy_base": 228855.9, "taker_buy_quote": 21382.94142 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.0937, "high": 0.0942, "low": 0.0934, "close": 0.0942, "volume": 418735.2, "close_time": 1765231199999, "quote_volume": 39301.06732, "trades": 291, "taker_buy_base": 273245.5, "taker_buy_quote": 25654.51603 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.0941, "high": 0.0944, "low": 0.0938, "close": 0.0941, "volume": 251149.9, "close_time": 1765234799999, "quote_volume": 23611.27714, "trades": 202, "taker_buy_base": 122485.8, "taker_buy_quote": 11521.22372 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.094, "high": 0.0944, "low": 0.0936, "close": 0.0944, "volume": 376777.5, "close_time": 1765238399999, "quote_volume": 35392.88043, "trades": 195, "taker_buy_base": 198350.2, "taker_buy_quote": 18644.87487 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0944, "high": 0.0949, "low": 0.0938, "close": 0.0939, "volume": 433401.0, "close_time": 1765241999999, "quote_volume": 40880.69949, "trades": 277, "taker_buy_base": 236349.3, "taker_buy_quote": 22310.86323 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.0939, "high": 0.0941, "low": 0.0932, "close": 0.0935, "volume": 431147.7, "close_time": 1765245599999, "quote_volume": 40386.02203, "trades": 240, "taker_buy_base": 230388.2, "taker_buy_quote": 21579.58181 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.0936, "high": 0.0943, "low": 0.0936, "close": 0.0941, "volume": 274291.5, "close_time": 1765249199999, "quote_volume": 25770.42397, "trades": 167, "taker_buy_base": 180891.9, "taker_buy_quote": 16993.78179 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.094, "high": 0.0948, "low": 0.0935, "close": 0.0947, "volume": 376882.6, "close_time": 1765252799999, "quote_volume": 35506.38298, "trades": 240, "taker_buy_base": 189977.0, "taker_buy_quote": 17899.62445 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0947, "high": 0.0948, "low": 0.0935, "close": 0.0935, "volume": 224904.1, "close_time": 1765256399999, "quote_volume": 21150.81806, "trades": 175, "taker_buy_base": 77801.1, "taker_buy_quote": 7315.46014 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.0935, "high": 0.094, "low": 0.0933, "close": 0.0935, "volume": 192677.5, "close_time": 1765259999999, "quote_volume": 18033.93145, "trades": 109, "taker_buy_base": 116236.2, "taker_buy_quote": 10884.60904 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.0936, "high": 0.0938, "low": 0.093, "close": 0.0935, "volume": 174387.5, "close_time": 1765263599999, "quote_volume": 16277.0071, "trades": 135, "taker_buy_base": 94018.3, "taker_buy_quote": 8777.90486 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.0936, "high": 0.0944, "low": 0.0934, "close": 0.0943, "volume": 259591.0, "close_time": 1765267199999, "quote_volume": 24380.56156, "trades": 136, "taker_buy_base": 160060.0, "taker_buy_quote": 15027.76251 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0943, "high": 0.0945, "low": 0.0939, "close": 0.0945, "volume": 195823.5, "close_time": 1765270799999, "quote_volume": 18448.97801, "trades": 120, "taker_buy_base": 88634.7, "taker_buy_quote": 8349.72805 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.0945, "high": 0.0945, "low": 0.0938, "close": 0.0938, "volume": 286693.7, "close_time": 1765274399999, "quote_volume": 27000.54793, "trades": 171, "taker_buy_base": 66935.1, "taker_buy_quote": 6310.82845 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.0937, "high": 0.0938, "low": 0.0928, "close": 0.0933, "volume": 640700.0, "close_time": 1765277999999, "quote_volume": 59781.7718, "trades": 309, "taker_buy_base": 375081.3, "taker_buy_quote": 35003.03385 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.0933, "high": 0.0939, "low": 0.0932, "close": 0.0938, "volume": 371077.4, "close_time": 1765281599999, "quote_volume": 34699.1158, "trades": 220, "taker_buy_base": 264594.6, "taker_buy_quote": 24747.73253 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0937, "high": 0.0946, "low": 0.0935, "close": 0.0944, "volume": 334256.1, "close_time": 1765285199999, "quote_volume": 31465.71958, "trades": 199, "taker_buy_base": 208852.5, "taker_buy_quote": 19671.21668 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.0944, "high": 0.0946, "low": 0.0934, "close": 0.0936, "volume": 339934.0, "close_time": 1765288799999, "quote_volume": 31952.47017, "trades": 204, "taker_buy_base": 136912.2, "taker_buy_quote": 12883.31495 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.0937, "high": 0.0939, "low": 0.0929, "close": 0.0935, "volume": 763535.0, "close_time": 1765292399999, "quote_volume": 71313.60559, "trades": 443, "taker_buy_base": 380293.3, "taker_buy_quote": 35539.5693 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.0935, "high": 0.0967, "low": 0.0935, "close": 0.0965, "volume": 2132626.0, "close_time": 1765295999999, "quote_volume": 202952.59978, "trades": 1171, "taker_buy_base": 1206805.5, "taker_buy_quote": 114844.93316 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0965, "high": 0.0985, "low": 0.0964, "close": 0.0981, "volume": 2450640.7, "close_time": 1765299599999, "quote_volume": 239122.79744, "trades": 1620, "taker_buy_base": 1185943.0, "taker_buy_quote": 115884.76882 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.0981, "high": 0.1004, "low": 0.0981, "close": 0.0995, "volume": 4006394.9, "close_time": 1765303199999, "quote_volume": 397516.111, "trades": 2340, "taker_buy_base": 2104019.7, "taker_buy_quote": 208768.45133 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.0995, "high": 0.0999, "low": 0.0988, "close": 0.0992, "volume": 754684.6, "close_time": 1765306799999, "quote_volume": 75001.22, "trades": 739, "taker_buy_base": 300634.1, "taker_buy_quote": 29884.11108 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.0992, "high": 0.0995, "low": 0.0987, "close": 0.099, "volume": 384067.6, "close_time": 1765310399999, "quote_volume": 38050.14072, "trades": 372, "taker_buy_base": 157173.1, "taker_buy_quote": 15582.62073 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0989, "high": 0.0989, "low": 0.0976, "close": 0.0982, "volume": 677286.7, "close_time": 1765313999999, "quote_volume": 66495.54952, "trades": 704, "taker_buy_base": 284531.2, "taker_buy_quote": 27944.04682 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.0982, "high": 0.0988, "low": 0.0971, "close": 0.098, "volume": 657965.0, "close_time": 1765317599999, "quote_volume": 64470.16045, "trades": 664, "taker_buy_base": 349873.0, "taker_buy_quote": 34315.43618 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.0981, "high": 0.099, "low": 0.0978, "close": 0.0985, "volume": 762267.4, "close_time": 1765321199999, "quote_volume": 75058.80754, "trades": 542, "taker_buy_base": 274324.9, "taker_buy_quote": 27029.86021 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.0984, "high": 0.0988, "low": 0.0978, "close": 0.0979, "volume": 634179.3, "close_time": 1765324799999, "quote_volume": 62294.76248, "trades": 478, "taker_buy_base": 199265.3, "taker_buy_quote": 19601.97741 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0979, "high": 0.0982, "low": 0.0969, "close": 0.097, "volume": 313430.2, "close_time": 1765328399999, "quote_volume": 30579.69929, "trades": 403, "taker_buy_base": 139233.2, "taker_buy_quote": 13589.94046 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.0971, "high": 0.0975, "low": 0.0966, "close": 0.0969, "volume": 438015.4, "close_time": 1765331999999, "quote_volume": 42465.84136, "trades": 375, "taker_buy_base": 198624.1, "taker_buy_quote": 19263.23199 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.097, "high": 0.0978, "low": 0.0969, "close": 0.0977, "volume": 409310.1, "close_time": 1765335599999, "quote_volume": 39848.60877, "trades": 343, "taker_buy_base": 256842.2, "taker_buy_quote": 25012.70991 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.0978, "high": 0.098, "low": 0.0973, "close": 0.0977, "volume": 362771.1, "close_time": 1765339199999, "quote_volume": 35432.43445, "trades": 241, "taker_buy_base": 156345.5, "taker_buy_quote": 15285.83956 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0976, "high": 0.0981, "low": 0.0976, "close": 0.0978, "volume": 255268.3, "close_time": 1765342799999, "quote_volume": 24960.36524, "trades": 241, "taker_buy_base": 141667.0, "taker_buy_quote": 13857.11888 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.0978, "high": 0.0982, "low": 0.0977, "close": 0.0981, "volume": 396910.0, "close_time": 1765346399999, "quote_volume": 38890.39091, "trades": 271, "taker_buy_base": 256336.4, "taker_buy_quote": 25121.41823 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.0979, "high": 0.0981, "low": 0.0975, "close": 0.0977, "volume": 180610.2, "close_time": 1765349999999, "quote_volume": 17665.30169, "trades": 127, "taker_buy_base": 72661.9, "taker_buy_quote": 7104.28581 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.0976, "high": 0.0977, "low": 0.0972, "close": 0.0976, "volume": 137885.0, "close_time": 1765353599999, "quote_volume": 13439.70313, "trades": 137, "taker_buy_base": 56199.6, "taker_buy_quote": 5479.19752 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0976, "high": 0.0978, "low": 0.0965, "close": 0.0966, "volume": 852796.6, "close_time": 1765357199999, "quote_volume": 82711.59048, "trades": 400, "taker_buy_base": 348629.2, "taker_buy_quote": 33792.68699 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.0967, "high": 0.0967, "low": 0.096, "close": 0.0966, "volume": 424529.4, "close_time": 1765360799999, "quote_volume": 40871.24627, "trades": 336, "taker_buy_base": 196678.7, "taker_buy_quote": 18937.73245 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.0965, "high": 0.0971, "low": 0.0952, "close": 0.0953, "volume": 652023.9, "close_time": 1765364399999, "quote_volume": 62671.84876, "trades": 463, "taker_buy_base": 286443.5, "taker_buy_quote": 27557.64276 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.0953, "high": 0.0954, "low": 0.0948, "close": 0.0949, "volume": 404295.8, "close_time": 1765367999999, "quote_volume": 38391.60161, "trades": 277, "taker_buy_base": 179492.8, "taker_buy_quote": 17046.05341 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.095, "high": 0.0955, "low": 0.0941, "close": 0.0953, "volume": 1320442.3, "close_time": 1765371599999, "quote_volume": 125102.63727, "trades": 848, "taker_buy_base": 705864.5, "taker_buy_quote": 66904.78501 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.0953, "high": 0.0955, "low": 0.0951, "close": 0.0955, "volume": 306180.6, "close_time": 1765375199999, "quote_volume": 29179.86818, "trades": 264, "taker_buy_base": 185623.6, "taker_buy_quote": 17692.89458 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0941, "close": 0.0946, "volume": 783299.8, "close_time": 1765378799999, "quote_volume": 74350.30763, "trades": 641, "taker_buy_base": 361254.3, "taker_buy_quote": 34304.55931 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.0946, "high": 0.0953, "low": 0.0942, "close": 0.0945, "volume": 770192.2, "close_time": 1765382399999, "quote_volume": 72990.15771, "trades": 582, "taker_buy_base": 355505.8, "taker_buy_quote": 33725.45628 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0945, "high": 0.0954, "low": 0.0944, "close": 0.0951, "volume": 558353.1, "close_time": 1765385999999, "quote_volume": 53017.98152, "trades": 463, "taker_buy_base": 304247.9, "taker_buy_quote": 28892.08129 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.095, "high": 0.0957, "low": 0.0949, "close": 0.0952, "volume": 360350.7, "close_time": 1765389599999, "quote_volume": 34332.7067, "trades": 310, "taker_buy_base": 195310.0, "taker_buy_quote": 18601.07563 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.0952, "high": 0.0964, "low": 0.0948, "close": 0.0954, "volume": 1071820.6, "close_time": 1765393199999, "quote_volume": 102326.21323, "trades": 806, "taker_buy_base": 618239.3, "taker_buy_quote": 59034.16678 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.0955, "high": 0.0971, "low": 0.0943, "close": 0.0968, "volume": 4282562.3, "close_time": 1765396799999, "quote_volume": 411332.07561, "trades": 3115, "taker_buy_base": 2289184.6, "taker_buy_quote": 219992.70061 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0969, "high": 0.0985, "low": 0.0956, "close": 0.0958, "volume": 2402667.5, "close_time": 1765400399999, "quote_volume": 232965.82445, "trades": 2447, "taker_buy_base": 1158172.6, "taker_buy_quote": 112353.41037 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.0958, "high": 0.0962, "low": 0.0945, "close": 0.0946, "volume": 519751.6, "close_time": 1765403999999, "quote_volume": 49572.59217, "trades": 759, "taker_buy_base": 222098.0, "taker_buy_quote": 21204.05619 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0928, "close": 0.0946, "volume": 849404.2, "close_time": 1765407599999, "quote_volume": 79687.28577, "trades": 738, "taker_buy_base": 399558.6, "taker_buy_quote": 37470.3778 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.0946, "high": 0.0946, "low": 0.0935, "close": 0.0936, "volume": 300714.0, "close_time": 1765411199999, "quote_volume": 28308.96514, "trades": 281, "taker_buy_base": 97488.5, "taker_buy_quote": 9194.51748 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0936, "high": 0.0937, "low": 0.092, "close": 0.0921, "volume": 522595.6, "close_time": 1765414799999, "quote_volume": 48509.10409, "trades": 631, "taker_buy_base": 301727.3, "taker_buy_quote": 28005.5797 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.092, "high": 0.0921, "low": 0.09, "close": 0.0903, "volume": 1722675.4, "close_time": 1765418399999, "quote_volume": 156261.44003, "trades": 1194, "taker_buy_base": 981460.5, "taker_buy_quote": 88910.88846 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.0902, "high": 0.0904, "low": 0.0891, "close": 0.0893, "volume": 661454.2, "close_time": 1765421999999, "quote_volume": 59266.99052, "trades": 670, "taker_buy_base": 373221.9, "taker_buy_quote": 33439.55704 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0881, "close": 0.0886, "volume": 751080.3, "close_time": 1765425599999, "quote_volume": 66651.03894, "trades": 692, "taker_buy_base": 439844.3, "taker_buy_quote": 39029.61955 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0886, "high": 0.0898, "low": 0.088, "close": 0.0896, "volume": 1062293.8, "close_time": 1765429199999, "quote_volume": 94435.86639, "trades": 709, "taker_buy_base": 677470.2, "taker_buy_quote": 60232.54719 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.0895, "high": 0.0899, "low": 0.0895, "close": 0.0899, "volume": 158243.4, "close_time": 1765432799999, "quote_volume": 14180.11004, "trades": 163, "taker_buy_base": 90976.6, "taker_buy_quote": 8151.72237 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.0899, "high": 0.09, "low": 0.0893, "close": 0.0894, "volume": 288059.3, "close_time": 1765436399999, "quote_volume": 25841.96394, "trades": 244, "taker_buy_base": 108432.2, "taker_buy_quote": 9721.29904 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0888, "close": 0.089, "volume": 428758.9, "close_time": 1765439999999, "quote_volume": 38161.94158, "trades": 337, "taker_buy_base": 135483.5, "taker_buy_quote": 12063.10679 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.089, "high": 0.0891, "low": 0.0885, "close": 0.0889, "volume": 373326.7, "close_time": 1765443599999, "quote_volume": 33162.24231, "trades": 361, "taker_buy_base": 204284.3, "taker_buy_quote": 18148.10527 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.0889, "high": 0.0899, "low": 0.0889, "close": 0.0895, "volume": 423767.8, "close_time": 1765447199999, "quote_volume": 37894.30119, "trades": 349, "taker_buy_base": 189726.8, "taker_buy_quote": 16993.82172 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.0895, "high": 0.0901, "low": 0.0894, "close": 0.09, "volume": 232047.3, "close_time": 1765450799999, "quote_volume": 20830.88746, "trades": 150, "taker_buy_base": 140976.5, "taker_buy_quote": 12659.23424 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.09, "high": 0.0913, "low": 0.0897, "close": 0.0907, "volume": 742753.0, "close_time": 1765454399999, "quote_volume": 67333.34138, "trades": 472, "taker_buy_base": 314694.2, "taker_buy_quote": 28578.15886 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0901, "close": 0.0902, "volume": 832339.0, "close_time": 1765457999999, "quote_volume": 75130.40895, "trades": 294, "taker_buy_base": 620231.8, "taker_buy_quote": 55986.9832 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0898, "close": 0.09, "volume": 388852.3, "close_time": 1765461599999, "quote_volume": 35021.43444, "trades": 281, "taker_buy_base": 182656.3, "taker_buy_quote": 16451.76962 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.0899, "high": 0.0905, "low": 0.0889, "close": 0.0894, "volume": 1398647.0, "close_time": 1765465199999, "quote_volume": 125407.85677, "trades": 1287, "taker_buy_base": 760629.3, "taker_buy_quote": 68176.39854 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.0894, "high": 0.0904, "low": 0.0886, "close": 0.0892, "volume": 833151.0, "close_time": 1765468799999, "quote_volume": 74595.13151, "trades": 974, "taker_buy_base": 457308.8, "taker_buy_quote": 40924.13079 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0892, "high": 0.0897, "low": 0.0886, "close": 0.0891, "volume": 707718.3, "close_time": 1765472399999, "quote_volume": 63129.72276, "trades": 611, "taker_buy_base": 404351.7, "taker_buy_quote": 36063.22213 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.0892, "high": 0.0901, "low": 0.0888, "close": 0.0893, "volume": 812341.3, "close_time": 1765475999999, "quote_volume": 72693.83732, "trades": 514, "taker_buy_base": 446795.2, "taker_buy_quote": 39965.18937 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.0893, "high": 0.0906, "low": 0.0889, "close": 0.0893, "volume": 1483140.8, "close_time": 1765479599999, "quote_volume": 132703.40063, "trades": 1088, "taker_buy_base": 789694.3, "taker_buy_quote": 70638.09081 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.0894, "high": 0.09, "low": 0.0888, "close": 0.0889, "volume": 528097.0, "close_time": 1765483199999, "quote_volume": 47174.89788, "trades": 734, "taker_buy_base": 283667.4, "taker_buy_quote": 25363.26606 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0889, "high": 0.0903, "low": 0.0889, "close": 0.0902, "volume": 296118.2, "close_time": 1765486799999, "quote_volume": 26510.49244, "trades": 511, "taker_buy_base": 176462.5, "taker_buy_quote": 15793.55282 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.0903, "high": 0.0924, "low": 0.0903, "close": 0.0912, "volume": 900253.0, "close_time": 1765490399999, "quote_volume": 82259.1986, "trades": 1285, "taker_buy_base": 409526.8, "taker_buy_quote": 37413.91222 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.0913, "high": 0.0915, "low": 0.0903, "close": 0.0908, "volume": 275760.2, "close_time": 1765493999999, "quote_volume": 25044.4491, "trades": 445, "taker_buy_base": 149163.6, "taker_buy_quote": 13543.02098 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0903, "close": 0.0905, "volume": 105946.9, "close_time": 1765497599999, "quote_volume": 9586.05427, "trades": 132, "taker_buy_base": 39346.9, "taker_buy_quote": 3564.0843 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0889, "close": 0.0889, "volume": 403298.9, "close_time": 1765501199999, "quote_volume": 36223.96986, "trades": 443, "taker_buy_base": 170003.5, "taker_buy_quote": 15292.97898 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.089, "high": 0.0899, "low": 0.0887, "close": 0.0894, "volume": 729048.8, "close_time": 1765504799999, "quote_volume": 65019.10513, "trades": 561, "taker_buy_base": 413913.4, "taker_buy_quote": 36916.73443 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.0895, "high": 0.0901, "low": 0.089, "close": 0.0893, "volume": 548734.9, "close_time": 1765508399999, "quote_volume": 49105.16127, "trades": 427, "taker_buy_base": 266356.0, "taker_buy_quote": 23839.28601 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.0894, "high": 0.0896, "low": 0.0887, "close": 0.0891, "volume": 322468.7, "close_time": 1765511999999, "quote_volume": 28708.19727, "trades": 254, "taker_buy_base": 183793.6, "taker_buy_quote": 16360.46484 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0888, "close": 0.089, "volume": 178392.1, "close_time": 1765515599999, "quote_volume": 15878.43018, "trades": 153, "taker_buy_base": 116507.6, "taker_buy_quote": 10371.1434 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.089, "high": 0.0896, "low": 0.0886, "close": 0.0896, "volume": 289674.1, "close_time": 1765519199999, "quote_volume": 25827.48128, "trades": 233, "taker_buy_base": 185264.3, "taker_buy_quote": 16522.08292 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.0896, "high": 0.0903, "low": 0.0895, "close": 0.0895, "volume": 445840.6, "close_time": 1765522799999, "quote_volume": 40059.85106, "trades": 326, "taker_buy_base": 168698.8, "taker_buy_quote": 15161.8366 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.0895, "high": 0.0896, "low": 0.0893, "close": 0.0895, "volume": 193030.4, "close_time": 1765526399999, "quote_volume": 17269.99994, "trades": 149, "taker_buy_base": 131411.3, "taker_buy_quote": 11757.95879 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0895, "high": 0.0896, "low": 0.0891, "close": 0.0895, "volume": 278461.1, "close_time": 1765529999999, "quote_volume": 24904.02388, "trades": 223, "taker_buy_base": 127535.3, "taker_buy_quote": 11409.51041 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.0895, "high": 0.09, "low": 0.0894, "close": 0.09, "volume": 241107.1, "close_time": 1765533599999, "quote_volume": 21615.06912, "trades": 213, "taker_buy_base": 170700.4, "taker_buy_quote": 15304.85038 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.09, "high": 0.0905, "low": 0.09, "close": 0.0903, "volume": 348282.5, "close_time": 1765537199999, "quote_volume": 31459.66835, "trades": 242, "taker_buy_base": 113045.2, "taker_buy_quote": 10210.11912 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.0902, "high": 0.0904, "low": 0.09, "close": 0.0901, "volume": 256805.4, "close_time": 1765540799999, "quote_volume": 23154.42335, "trades": 239, "taker_buy_base": 114635.9, "taker_buy_quote": 10339.44694 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0901, "high": 0.091, "low": 0.09, "close": 0.0908, "volume": 277578.9, "close_time": 1765544399999, "quote_volume": 25128.35956, "trades": 207, "taker_buy_base": 184099.4, "taker_buy_quote": 16665.9375 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.0908, "high": 0.091, "low": 0.0901, "close": 0.0903, "volume": 314798.8, "close_time": 1765547999999, "quote_volume": 28496.97115, "trades": 226, "taker_buy_base": 130943.9, "taker_buy_quote": 11860.24978 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0896, "close": 0.09, "volume": 934077.3, "close_time": 1765551599999, "quote_volume": 84027.14411, "trades": 583, "taker_buy_base": 372771.0, "taker_buy_quote": 33545.72549 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0857, "close": 0.0861, "volume": 4371629.5, "close_time": 1765555199999, "quote_volume": 382299.83121, "trades": 2851, "taker_buy_base": 1819158.2, "taker_buy_quote": 158953.22039 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.086, "high": 0.0864, "low": 0.0845, "close": 0.0851, "volume": 2342686.5, "close_time": 1765558799999, "quote_volume": 200055.05477, "trades": 1679, "taker_buy_base": 1240677.1, "taker_buy_quote": 105973.891 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.0851, "high": 0.0863, "low": 0.0851, "close": 0.0854, "volume": 820775.4, "close_time": 1765562399999, "quote_volume": 70225.04162, "trades": 590, "taker_buy_base": 472674.1, "taker_buy_quote": 40439.72765 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.0855, "high": 0.0864, "low": 0.0855, "close": 0.0856, "volume": 737136.0, "close_time": 1765565999999, "quote_volume": 63276.85542, "trades": 492, "taker_buy_base": 370290.7, "taker_buy_quote": 31786.68318 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.0855, "high": 0.0857, "low": 0.0852, "close": 0.0856, "volume": 485742.3, "close_time": 1765569599999, "quote_volume": 41501.59706, "trades": 399, "taker_buy_base": 264628.5, "taker_buy_quote": 22614.36572 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0856, "high": 0.0863, "low": 0.0853, "close": 0.0861, "volume": 472147.2, "close_time": 1765573199999, "quote_volume": 40563.18323, "trades": 383, "taker_buy_base": 258669.7, "taker_buy_quote": 22220.40747 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.0861, "high": 0.087, "low": 0.0861, "close": 0.0867, "volume": 179007.1, "close_time": 1765576799999, "quote_volume": 15513.07227, "trades": 192, "taker_buy_base": 130971.4, "taker_buy_quote": 11351.01708 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.0867, "high": 0.0876, "low": 0.0867, "close": 0.0873, "volume": 176265.6, "close_time": 1765580399999, "quote_volume": 15375.63713, "trades": 228, "taker_buy_base": 101748.0, "taker_buy_quote": 8875.44609 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.0872, "high": 0.0876, "low": 0.0872, "close": 0.0874, "volume": 154598.6, "close_time": 1765583999999, "quote_volume": 13517.69151, "trades": 104, "taker_buy_base": 65147.2, "taker_buy_quote": 5698.36312 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0875, "high": 0.0878, "low": 0.0875, "close": 0.0876, "volume": 87766.6, "close_time": 1765587599999, "quote_volume": 7696.97947, "trades": 98, "taker_buy_base": 59377.4, "taker_buy_quote": 5207.56594 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.0876, "high": 0.0878, "low": 0.0874, "close": 0.0876, "volume": 152561.1, "close_time": 1765591199999, "quote_volume": 13372.86944, "trades": 98, "taker_buy_base": 85075.8, "taker_buy_quote": 7461.59524 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.0877, "high": 0.0879, "low": 0.0875, "close": 0.0876, "volume": 113631.1, "close_time": 1765594799999, "quote_volume": 9965.64865, "trades": 57, "taker_buy_base": 63000.9, "taker_buy_quote": 5526.91808 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.0876, "high": 0.0882, "low": 0.0876, "close": 0.0876, "volume": 357575.4, "close_time": 1765598399999, "quote_volume": 31420.20532, "trades": 158, "taker_buy_base": 129889.6, "taker_buy_quote": 11425.20629 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0877, "high": 0.0878, "low": 0.0875, "close": 0.0877, "volume": 146031.4, "close_time": 1765601999999, "quote_volume": 12801.64157, "trades": 92, "taker_buy_base": 91659.3, "taker_buy_quote": 8036.97077 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.0876, "high": 0.0877, "low": 0.0871, "close": 0.0873, "volume": 175785.2, "close_time": 1765605599999, "quote_volume": 15350.63576, "trades": 122, "taker_buy_base": 63861.7, "taker_buy_quote": 5576.58062 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.0873, "high": 0.0877, "low": 0.0873, "close": 0.0877, "volume": 188589.8, "close_time": 1765609199999, "quote_volume": 16504.12943, "trades": 118, "taker_buy_base": 146093.3, "taker_buy_quote": 12785.94417 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.0878, "high": 0.0885, "low": 0.0876, "close": 0.0885, "volume": 528513.8, "close_time": 1765612799999, "quote_volume": 46604.14363, "trades": 365, "taker_buy_base": 206943.1, "taker_buy_quote": 18251.19837 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0884, "high": 0.0887, "low": 0.088, "close": 0.0883, "volume": 317041.3, "close_time": 1765616399999, "quote_volume": 28030.9214, "trades": 191, "taker_buy_base": 140509.1, "taker_buy_quote": 12432.31115 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 121994.0, "close_time": 1765619999999, "quote_volume": 10756.65682, "trades": 100, "taker_buy_base": 34004.4, "taker_buy_quote": 2999.4958 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.088, "high": 0.0886, "low": 0.0879, "close": 0.0885, "volume": 101692.4, "close_time": 1765623599999, "quote_volume": 8976.88802, "trades": 75, "taker_buy_base": 69235.0, "taker_buy_quote": 6114.92429 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.0886, "high": 0.0888, "low": 0.0879, "close": 0.0882, "volume": 282934.7, "close_time": 1765627199999, "quote_volume": 24986.98126, "trades": 185, "taker_buy_base": 105720.3, "taker_buy_quote": 9346.96277 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0882, "high": 0.0886, "low": 0.0876, "close": 0.0882, "volume": 325720.7, "close_time": 1765630799999, "quote_volume": 28700.30465, "trades": 198, "taker_buy_base": 171006.1, "taker_buy_quote": 15075.21672 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.0883, "high": 0.0884, "low": 0.0879, "close": 0.088, "volume": 128133.2, "close_time": 1765634399999, "quote_volume": 11299.58544, "trades": 113, "taker_buy_base": 56250.8, "taker_buy_quote": 4963.97123 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.088, "high": 0.0882, "low": 0.0877, "close": 0.0881, "volume": 203512.4, "close_time": 1765637999999, "quote_volume": 17888.76363, "trades": 144, "taker_buy_base": 116898.1, "taker_buy_quote": 10275.77739 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.0881, "high": 0.0886, "low": 0.088, "close": 0.0884, "volume": 281167.3, "close_time": 1765641599999, "quote_volume": 24844.67851, "trades": 128, "taker_buy_base": 139333.0, "taker_buy_quote": 12303.28533 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0884, "high": 0.0886, "low": 0.0882, "close": 0.0883, "volume": 113635.9, "close_time": 1765645199999, "quote_volume": 10044.7067, "trades": 77, "taker_buy_base": 65497.7, "taker_buy_quote": 5790.42617 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 76597.7, "close_time": 1765648799999, "quote_volume": 6762.78853, "trades": 58, "taker_buy_base": 21845.1, "taker_buy_quote": 1928.66912 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.0883, "high": 0.0897, "low": 0.0883, "close": 0.0891, "volume": 1549176.9, "close_time": 1765652399999, "quote_volume": 138183.93917, "trades": 479, "taker_buy_base": 1002251.1, "taker_buy_quote": 89383.82319 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.0891, "high": 0.0894, "low": 0.0887, "close": 0.0891, "volume": 425767.3, "close_time": 1765655999999, "quote_volume": 37909.84706, "trades": 309, "taker_buy_base": 261122.2, "taker_buy_quote": 23250.05878 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0891, "high": 0.0896, "low": 0.089, "close": 0.0893, "volume": 285596.7, "close_time": 1765659599999, "quote_volume": 25532.60417, "trades": 143, "taker_buy_base": 153013.8, "taker_buy_quote": 13678.92371 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.0895, "high": 0.0898, "low": 0.0891, "close": 0.0897, "volume": 254809.8, "close_time": 1765663199999, "quote_volume": 22768.05229, "trades": 191, "taker_buy_base": 138690.8, "taker_buy_quote": 12395.64485 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.0897, "high": 0.09, "low": 0.0894, "close": 0.0898, "volume": 257323.1, "close_time": 1765666799999, "quote_volume": 23095.73381, "trades": 139, "taker_buy_base": 134751.7, "taker_buy_quote": 12092.94101 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.0898, "high": 0.0907, "low": 0.0898, "close": 0.0905, "volume": 252276.9, "close_time": 1765670399999, "quote_volume": 22804.39961, "trades": 151, "taker_buy_base": 195333.8, "taker_buy_quote": 17654.79846 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0904, "high": 0.0929, "low": 0.0903, "close": 0.0926, "volume": 1337526.2, "close_time": 1765673999999, "quote_volume": 122893.21036, "trades": 885, "taker_buy_base": 758658.9, "taker_buy_quote": 69669.19896 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.0926, "high": 0.0943, "low": 0.0905, "close": 0.0908, "volume": 4483431.4, "close_time": 1765677599999, "quote_volume": 414124.55458, "trades": 2131, "taker_buy_base": 2068235.0, "taker_buy_quote": 190604.45036 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.0909, "high": 0.0913, "low": 0.0907, "close": 0.0909, "volume": 257754.9, "close_time": 1765681199999, "quote_volume": 23432.75219, "trades": 171, "taker_buy_base": 127684.5, "taker_buy_quote": 11601.99601 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.0908, "high": 0.0914, "low": 0.0905, "close": 0.0905, "volume": 307836.4, "close_time": 1765684799999, "quote_volume": 27967.84532, "trades": 219, "taker_buy_base": 181345.7, "taker_buy_quote": 16486.00476 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0901, "close": 0.0905, "volume": 286536.1, "close_time": 1765688399999, "quote_volume": 25889.21771, "trades": 212, "taker_buy_base": 129559.9, "taker_buy_quote": 11708.86108 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.0905, "high": 0.0909, "low": 0.0898, "close": 0.0901, "volume": 434608.8, "close_time": 1765691999999, "quote_volume": 39276.06935, "trades": 342, "taker_buy_base": 160784.1, "taker_buy_quote": 14532.43871 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.09, "high": 0.09, "low": 0.0895, "close": 0.0899, "volume": 277230.9, "close_time": 1765695599999, "quote_volume": 24874.41693, "trades": 289, "taker_buy_base": 130064.1, "taker_buy_quote": 11672.67816 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.09, "high": 0.09, "low": 0.0893, "close": 0.0898, "volume": 226782.9, "close_time": 1765699199999, "quote_volume": 20362.06517, "trades": 176, "taker_buy_base": 127775.7, "taker_buy_quote": 11471.57739 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0899, "high": 0.0906, "low": 0.0895, "close": 0.09, "volume": 573043.1, "close_time": 1765702799999, "quote_volume": 51653.90106, "trades": 401, "taker_buy_base": 303561.3, "taker_buy_quote": 27363.88466 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.0901, "high": 0.0911, "low": 0.09, "close": 0.0909, "volume": 721061.4, "close_time": 1765706399999, "quote_volume": 65316.10372, "trades": 374, "taker_buy_base": 436224.2, "taker_buy_quote": 39540.42784 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0908, "high": 0.0908, "low": 0.0894, "close": 0.0895, "volume": 891388.4, "close_time": 1765709999999, "quote_volume": 80251.26992, "trades": 533, "taker_buy_base": 355064.0, "taker_buy_quote": 31973.5561 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.0895, "high": 0.09, "low": 0.0881, "close": 0.0891, "volume": 1416847.4, "close_time": 1765713599999, "quote_volume": 126250.43375, "trades": 789, "taker_buy_base": 714760.2, "taker_buy_quote": 63694.38486 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.089, "high": 0.0896, "low": 0.0884, "close": 0.0886, "volume": 1885455.5, "close_time": 1765717199999, "quote_volume": 167591.89208, "trades": 816, "taker_buy_base": 672402.5, "taker_buy_quote": 59841.22156 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0877, "close": 0.0884, "volume": 833130.1, "close_time": 1765720799999, "quote_volume": 73435.80778, "trades": 348, "taker_buy_base": 570401.6, "taker_buy_quote": 50274.17538 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.0884, "high": 0.0885, "low": 0.0869, "close": 0.0871, "volume": 792374.5, "close_time": 1765724399999, "quote_volume": 69345.94416, "trades": 567, "taker_buy_base": 386682.2, "taker_buy_quote": 33828.68741 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.0871, "high": 0.0876, "low": 0.0867, "close": 0.0873, "volume": 558810.6, "close_time": 1765727999999, "quote_volume": 48707.06205, "trades": 603, "taker_buy_base": 323259.5, "taker_buy_quote": 28185.61375 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0874, "high": 0.0881, "low": 0.087, "close": 0.0878, "volume": 525413.3, "close_time": 1765731599999, "quote_volume": 46008.46236, "trades": 456, "taker_buy_base": 240343.9, "taker_buy_quote": 21053.98083 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0865, "close": 0.0865, "volume": 834337.3, "close_time": 1765735199999, "quote_volume": 72548.35313, "trades": 553, "taker_buy_base": 305690.7, "taker_buy_quote": 26633.23834 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.0865, "high": 0.0872, "low": 0.0864, "close": 0.0871, "volume": 357311.5, "close_time": 1765738799999, "quote_volume": 30986.80345, "trades": 374, "taker_buy_base": 199455.2, "taker_buy_quote": 17302.61589 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.087, "high": 0.0871, "low": 0.0861, "close": 0.0864, "volume": 625925.6, "close_time": 1765742399999, "quote_volume": 54036.55185, "trades": 407, "taker_buy_base": 288646.5, "taker_buy_quote": 24909.38848 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0864, "high": 0.0869, "low": 0.0858, "close": 0.0862, "volume": 651776.0, "close_time": 1765745999999, "quote_volume": 56253.91858, "trades": 442, "taker_buy_base": 304642.4, "taker_buy_quote": 26320.60143 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0855, "close": 0.0856, "volume": 429912.0, "close_time": 1765749599999, "quote_volume": 36934.42045, "trades": 272, "taker_buy_base": 186501.9, "taker_buy_quote": 16031.8401 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.0856, "high": 0.0859, "low": 0.0852, "close": 0.0859, "volume": 558718.3, "close_time": 1765753199999, "quote_volume": 47857.44691, "trades": 235, "taker_buy_base": 323169.9, "taker_buy_quote": 27694.80461 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.086, "high": 0.0862, "low": 0.0845, "close": 0.0855, "volume": 1297046.0, "close_time": 1765756799999, "quote_volume": 110731.19337, "trades": 700, "taker_buy_base": 623439.2, "taker_buy_quote": 53275.16028 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0856, "high": 0.086, "low": 0.0853, "close": 0.0857, "volume": 805424.3, "close_time": 1765760399999, "quote_volume": 68996.49419, "trades": 415, "taker_buy_base": 483365.0, "taker_buy_quote": 41404.44234 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.0858, "high": 0.0877, "low": 0.0856, "close": 0.0876, "volume": 1206621.8, "close_time": 1765763999999, "quote_volume": 104379.10538, "trades": 618, "taker_buy_base": 660332.5, "taker_buy_quote": 57179.61777 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.0877, "high": 0.0886, "low": 0.0875, "close": 0.0875, "volume": 391989.1, "close_time": 1765767599999, "quote_volume": 34523.11584, "trades": 313, "taker_buy_base": 200433.2, "taker_buy_quote": 17664.59869 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.0875, "high": 0.0876, "low": 0.0869, "close": 0.0872, "volume": 968244.0, "close_time": 1765771199999, "quote_volume": 84466.27536, "trades": 766, "taker_buy_base": 491990.5, "taker_buy_quote": 42928.8245 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0873, "high": 0.088, "low": 0.0873, "close": 0.0878, "volume": 453114.3, "close_time": 1765774799999, "quote_volume": 39719.61559, "trades": 209, "taker_buy_base": 275366.6, "taker_buy_quote": 24133.19983 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.0877, "high": 0.088, "low": 0.0876, "close": 0.0877, "volume": 150742.8, "close_time": 1765778399999, "quote_volume": 13230.83313, "trades": 86, "taker_buy_base": 53420.9, "taker_buy_quote": 4693.02066 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.0877, "high": 0.0877, "low": 0.0873, "close": 0.0873, "volume": 306020.4, "close_time": 1765781999999, "quote_volume": 26771.48081, "trades": 181, "taker_buy_base": 112265.4, "taker_buy_quote": 9827.73566 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0863, "close": 0.0865, "volume": 198884.1, "close_time": 1765785599999, "quote_volume": 17244.27543, "trades": 129, "taker_buy_base": 57689.6, "taker_buy_quote": 4998.96578 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0866, "high": 0.0871, "low": 0.0866, "close": 0.0867, "volume": 247995.9, "close_time": 1765789199999, "quote_volume": 21537.53121, "trades": 133, "taker_buy_base": 125788.6, "taker_buy_quote": 10925.28985 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.0867, "high": 0.0872, "low": 0.0867, "close": 0.0871, "volume": 150624.4, "close_time": 1765792799999, "quote_volume": 13105.33017, "trades": 136, "taker_buy_base": 79259.4, "taker_buy_quote": 6895.61367 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.087, "high": 0.0872, "low": 0.0866, "close": 0.0869, "volume": 314080.1, "close_time": 1765796399999, "quote_volume": 27298.40497, "trades": 215, "taker_buy_base": 200613.1, "taker_buy_quote": 17430.04772 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.0868, "high": 0.087, "low": 0.0865, "close": 0.0866, "volume": 123563.7, "close_time": 1765799999999, "quote_volume": 10713.14798, "trades": 103, "taker_buy_base": 51793.2, "taker_buy_quote": 4494.20846 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0866, "high": 0.0876, "low": 0.0863, "close": 0.0876, "volume": 347542.9, "close_time": 1765803599999, "quote_volume": 30230.01761, "trades": 264, "taker_buy_base": 256364.5, "taker_buy_quote": 22318.43371 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0859, "close": 0.0861, "volume": 806241.9, "close_time": 1765807199999, "quote_volume": 69826.81172, "trades": 451, "taker_buy_base": 241431.7, "taker_buy_quote": 20910.90486 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.0862, "high": 0.0868, "low": 0.0841, "close": 0.0847, "volume": 1888024.9, "close_time": 1765810799999, "quote_volume": 161721.76613, "trades": 1026, "taker_buy_base": 870925.6, "taker_buy_quote": 74644.01611 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0813, "close": 0.0829, "volume": 4917202.7, "close_time": 1765814399999, "quote_volume": 408021.18219, "trades": 2383, "taker_buy_base": 2593244.7, "taker_buy_quote": 215111.0541 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0828, "high": 0.0835, "low": 0.0823, "close": 0.0827, "volume": 837757.8, "close_time": 1765817999999, "quote_volume": 69507.64541, "trades": 708, "taker_buy_base": 403163.3, "taker_buy_quote": 33462.9378 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.0827, "high": 0.0829, "low": 0.0812, "close": 0.0814, "volume": 1284037.0, "close_time": 1765821599999, "quote_volume": 105307.64562, "trades": 831, "taker_buy_base": 641197.1, "taker_buy_quote": 52536.20002 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0813, "high": 0.0817, "low": 0.0797, "close": 0.0817, "volume": 1498076.6, "close_time": 1765825199999, "quote_volume": 120860.15138, "trades": 937, "taker_buy_base": 1018397.1, "taker_buy_quote": 82179.93482 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.0816, "high": 0.0825, "low": 0.0815, "close": 0.0816, "volume": 459160.3, "close_time": 1765828799999, "quote_volume": 37601.6437, "trades": 421, "taker_buy_base": 203820.6, "taker_buy_quote": 16707.34088 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0816, "high": 0.0817, "low": 0.0809, "close": 0.0811, "volume": 334568.4, "close_time": 1765832399999, "quote_volume": 27180.35591, "trades": 280, "taker_buy_base": 171384.1, "taker_buy_quote": 13929.5042 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.0811, "high": 0.0818, "low": 0.081, "close": 0.0817, "volume": 250657.5, "close_time": 1765835999999, "quote_volume": 20414.54203, "trades": 198, "taker_buy_base": 122253.3, "taker_buy_quote": 9956.36889 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.0817, "high": 0.0822, "low": 0.0816, "close": 0.0821, "volume": 193227.0, "close_time": 1765839599999, "quote_volume": 15833.53834, "trades": 153, "taker_buy_base": 150411.0, "taker_buy_quote": 12322.8848 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.0822, "high": 0.0834, "low": 0.0822, "close": 0.0831, "volume": 654441.8, "close_time": 1765843199999, "quote_volume": 54228.99686, "trades": 413, "taker_buy_base": 418855.0, "taker_buy_quote": 34721.26301 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0831, "high": 0.0832, "low": 0.0827, "close": 0.0827, "volume": 228421.2, "close_time": 1765846799999, "quote_volume": 18955.06606, "trades": 266, "taker_buy_base": 99626.7, "taker_buy_quote": 8267.48409 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.0827, "high": 0.0832, "low": 0.0824, "close": 0.0827, "volume": 259101.2, "close_time": 1765850399999, "quote_volume": 21428.51946, "trades": 231, "taker_buy_base": 133615.4, "taker_buy_quote": 11055.1302 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.0826, "high": 0.0833, "low": 0.0823, "close": 0.0828, "volume": 449941.0, "close_time": 1765853999999, "quote_volume": 37273.24001, "trades": 279, "taker_buy_base": 156340.8, "taker_buy_quote": 12964.68788 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.0829, "high": 0.083, "low": 0.0823, "close": 0.0827, "volume": 277941.9, "close_time": 1765857599999, "quote_volume": 22980.38474, "trades": 244, "taker_buy_base": 134995.9, "taker_buy_quote": 11164.64508 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0826, "high": 0.0828, "low": 0.0816, "close": 0.0822, "volume": 1033127.1, "close_time": 1765861199999, "quote_volume": 84957.38038, "trades": 441, "taker_buy_base": 529023.6, "taker_buy_quote": 43491.3078 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.0823, "high": 0.0835, "low": 0.0822, "close": 0.0833, "volume": 410865.9, "close_time": 1765864799999, "quote_volume": 34000.50928, "trades": 244, "taker_buy_base": 282586.2, "taker_buy_quote": 23398.27032 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.0832, "high": 0.0835, "low": 0.0832, "close": 0.0835, "volume": 117657.3, "close_time": 1765868399999, "quote_volume": 9806.06275, "trades": 110, "taker_buy_base": 61983.4, "taker_buy_quote": 5167.46774 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0821, "close": 0.0825, "volume": 322337.4, "close_time": 1765871999999, "quote_volume": 26682.58561, "trades": 199, "taker_buy_base": 125811.1, "taker_buy_quote": 10405.273 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0825, "high": 0.0831, "low": 0.0824, "close": 0.0826, "volume": 328282.3, "close_time": 1765875599999, "quote_volume": 27148.9157, "trades": 349, "taker_buy_base": 145359.3, "taker_buy_quote": 12029.2412 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.0829, "volume": 166690.6, "close_time": 1765879199999, "quote_volume": 13813.14782, "trades": 219, "taker_buy_base": 85272.3, "taker_buy_quote": 7067.40384 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0829, "high": 0.0842, "low": 0.0828, "close": 0.0838, "volume": 353217.0, "close_time": 1765882799999, "quote_volume": 29528.03802, "trades": 299, "taker_buy_base": 235374.4, "taker_buy_quote": 19676.57386 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.0838, "high": 0.0844, "low": 0.0837, "close": 0.0843, "volume": 266047.4, "close_time": 1765886399999, "quote_volume": 22388.62227, "trades": 245, "taker_buy_base": 184609.9, "taker_buy_quote": 15536.21069 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0844, "high": 0.0846, "low": 0.084, "close": 0.0845, "volume": 202369.5, "close_time": 1765889999999, "quote_volume": 17078.54563, "trades": 243, "taker_buy_base": 95472.6, "taker_buy_quote": 8061.24377 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.0844, "high": 0.0851, "low": 0.0833, "close": 0.0834, "volume": 1242249.9, "close_time": 1765893599999, "quote_volume": 104572.86595, "trades": 884, "taker_buy_base": 643867.3, "taker_buy_quote": 54249.9245 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.0834, "high": 0.0843, "low": 0.0827, "close": 0.0835, "volume": 3086287.7, "close_time": 1765897199999, "quote_volume": 257551.1168, "trades": 1464, "taker_buy_base": 1544643.5, "taker_buy_quote": 128829.26948 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.0836, "high": 0.0848, "low": 0.0831, "close": 0.0847, "volume": 948270.3, "close_time": 1765900799999, "quote_volume": 79524.25592, "trades": 911, "taker_buy_base": 488098.1, "taker_buy_quote": 40965.69464 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0846, "high": 0.0861, "low": 0.0846, "close": 0.0851, "volume": 1002972.5, "close_time": 1765904399999, "quote_volume": 85516.87089, "trades": 849, "taker_buy_base": 504259.8, "taker_buy_quote": 42987.00043 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.085, "high": 0.0851, "low": 0.0841, "close": 0.0845, "volume": 365745.5, "close_time": 1765907999999, "quote_volume": 30966.46444, "trades": 333, "taker_buy_base": 213320.2, "taker_buy_quote": 18066.15066 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.0844, "high": 0.0856, "low": 0.0843, "close": 0.0853, "volume": 318467.2, "close_time": 1765911599999, "quote_volume": 27064.03064, "trades": 306, "taker_buy_base": 188355.0, "taker_buy_quote": 16015.28627 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0844, "close": 0.0851, "volume": 309674.5, "close_time": 1765915199999, "quote_volume": 26284.04498, "trades": 273, "taker_buy_base": 144029.7, "taker_buy_quote": 12229.97228 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0851, "high": 0.0858, "low": 0.0851, "close": 0.0855, "volume": 260575.8, "close_time": 1765918799999, "quote_volume": 22275.92835, "trades": 222, "taker_buy_base": 160756.8, "taker_buy_quote": 13751.26655 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.0855, "high": 0.0862, "low": 0.0854, "close": 0.086, "volume": 277218.8, "close_time": 1765922399999, "quote_volume": 23792.26835, "trades": 161, "taker_buy_base": 198114.3, "taker_buy_quote": 17011.07967 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.086, "high": 0.0862, "low": 0.0856, "close": 0.0857, "volume": 181525.3, "close_time": 1765925999999, "quote_volume": 15585.17149, "trades": 125, "taker_buy_base": 84596.7, "taker_buy_quote": 7263.36222 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.0857, "high": 0.0861, "low": 0.0853, "close": 0.0861, "volume": 459484.7, "close_time": 1765929599999, "quote_volume": 39325.04699, "trades": 294, "taker_buy_base": 221217.4, "taker_buy_quote": 18954.43124 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0855, "close": 0.0858, "volume": 142937.1, "close_time": 1765933199999, "quote_volume": 12263.51884, "trades": 96, "taker_buy_base": 56194.7, "taker_buy_quote": 4819.65442 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.0859, "high": 0.0866, "low": 0.0859, "close": 0.086, "volume": 251486.7, "close_time": 1765936799999, "quote_volume": 21698.19521, "trades": 199, "taker_buy_base": 122916.4, "taker_buy_quote": 10602.25951 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.0861, "high": 0.0862, "low": 0.0857, "close": 0.0861, "volume": 210462.6, "close_time": 1765940399999, "quote_volume": 18094.50971, "trades": 209, "taker_buy_base": 130613.5, "taker_buy_quote": 11233.60737 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0855, "close": 0.0855, "volume": 186638.7, "close_time": 1765943999999, "quote_volume": 16002.65336, "trades": 136, "taker_buy_base": 73768.7, "taker_buy_quote": 6332.86021 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0855, "high": 0.0857, "low": 0.0847, "close": 0.085, "volume": 237692.4, "close_time": 1765947599999, "quote_volume": 20208.30088, "trades": 165, "taker_buy_base": 92877.1, "taker_buy_quote": 7897.60975 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0841, "close": 0.0849, "volume": 326354.0, "close_time": 1765951199999, "quote_volume": 27623.20283, "trades": 246, "taker_buy_base": 152344.1, "taker_buy_quote": 12907.74195 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.0848, "high": 0.0856, "low": 0.0848, "close": 0.0854, "volume": 339534.8, "close_time": 1765954799999, "quote_volume": 28956.97218, "trades": 245, "taker_buy_base": 219871.7, "taker_buy_quote": 18749.01561 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.0853, "high": 0.086, "low": 0.0849, "close": 0.0853, "volume": 1158623.8, "close_time": 1765958399999, "quote_volume": 99078.68061, "trades": 607, "taker_buy_base": 487563.2, "taker_buy_quote": 41738.82579 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0851, "close": 0.0852, "volume": 245039.6, "close_time": 1765961999999, "quote_volume": 20894.61696, "trades": 201, "taker_buy_base": 104611.3, "taker_buy_quote": 8922.60004 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0849, "close": 0.0851, "volume": 221995.8, "close_time": 1765965599999, "quote_volume": 18900.90295, "trades": 189, "taker_buy_base": 127243.5, "taker_buy_quote": 10836.32579 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0846, "close": 0.0851, "volume": 658673.8, "close_time": 1765969199999, "quote_volume": 55948.1213, "trades": 408, "taker_buy_base": 350390.4, "taker_buy_quote": 29764.37779 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.0851, "high": 0.0855, "low": 0.085, "close": 0.0854, "volume": 183140.4, "close_time": 1765972799999, "quote_volume": 15604.06156, "trades": 186, "taker_buy_base": 91941.9, "taker_buy_quote": 7833.68324 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0854, "high": 0.0856, "low": 0.085, "close": 0.0853, "volume": 223655.8, "close_time": 1765976399999, "quote_volume": 19072.15471, "trades": 202, "taker_buy_base": 103127.9, "taker_buy_quote": 8797.04827 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.0853, "high": 0.0863, "low": 0.0851, "close": 0.0861, "volume": 893826.5, "close_time": 1765979999999, "quote_volume": 76659.26136, "trades": 693, "taker_buy_base": 444969.5, "taker_buy_quote": 38162.52753 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.0861, "high": 0.0881, "low": 0.0851, "close": 0.0881, "volume": 2209718.4, "close_time": 1765983599999, "quote_volume": 191286.94675, "trades": 1407, "taker_buy_base": 1364627.0, "taker_buy_quote": 118192.20207 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.0882, "high": 0.0888, "low": 0.0839, "close": 0.0839, "volume": 2515983.4, "close_time": 1765987199999, "quote_volume": 217400.57081, "trades": 1775, "taker_buy_base": 1125153.8, "taker_buy_quote": 97286.36539 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0839, "high": 0.085, "low": 0.0821, "close": 0.0832, "volume": 2022392.2, "close_time": 1765990799999, "quote_volume": 168703.79089, "trades": 1492, "taker_buy_base": 953470.5, "taker_buy_quote": 79527.26132 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.0832, "high": 0.0834, "low": 0.082, "close": 0.0822, "volume": 647181.2, "close_time": 1765994399999, "quote_volume": 53513.21948, "trades": 547, "taker_buy_base": 314749.2, "taker_buy_quote": 26055.71339 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.0823, "high": 0.0828, "low": 0.0811, "close": 0.0813, "volume": 743371.1, "close_time": 1765997999999, "quote_volume": 60914.13713, "trades": 767, "taker_buy_base": 345026.0, "taker_buy_quote": 28306.33138 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.0813, "high": 0.0821, "low": 0.0808, "close": 0.082, "volume": 646504.8, "close_time": 1766001599999, "quote_volume": 52643.74055, "trades": 645, "taker_buy_base": 358578.0, "taker_buy_quote": 29213.39283 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.082, "high": 0.0824, "low": 0.0816, "close": 0.0819, "volume": 503286.1, "close_time": 1766005199999, "quote_volume": 41287.60691, "trades": 453, "taker_buy_base": 266022.5, "taker_buy_quote": 21829.94004 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.082, "high": 0.0822, "low": 0.0813, "close": 0.0814, "volume": 455810.4, "close_time": 1766008799999, "quote_volume": 37225.4892, "trades": 251, "taker_buy_base": 174678.1, "taker_buy_quote": 14280.49525 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0813, "high": 0.0819, "low": 0.0809, "close": 0.0819, "volume": 383104.3, "close_time": 1766012399999, "quote_volume": 31162.6201, "trades": 226, "taker_buy_base": 214752.3, "taker_buy_quote": 17486.52971 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.0818, "high": 0.0818, "low": 0.081, "close": 0.0813, "volume": 239945.2, "close_time": 1766015999999, "quote_volume": 19524.49034, "trades": 132, "taker_buy_base": 103103.9, "taker_buy_quote": 8386.60368 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0813, "high": 0.0814, "low": 0.081, "close": 0.0811, "volume": 262362.0, "close_time": 1766019599999, "quote_volume": 21288.47991, "trades": 174, "taker_buy_base": 111339.0, "taker_buy_quote": 9037.80911 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0798, "close": 0.0802, "volume": 646991.4, "close_time": 1766023199999, "quote_volume": 51914.52381, "trades": 366, "taker_buy_base": 313759.7, "taker_buy_quote": 25165.21517 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.0802, "high": 0.0807, "low": 0.0799, "close": 0.0806, "volume": 346966.1, "close_time": 1766026799999, "quote_volume": 27866.24895, "trades": 227, "taker_buy_base": 197854.1, "taker_buy_quote": 15900.69113 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.0806, "high": 0.0807, "low": 0.0798, "close": 0.0798, "volume": 151173.5, "close_time": 1766030399999, "quote_volume": 12124.9851, "trades": 168, "taker_buy_base": 46418.3, "taker_buy_quote": 3727.00489 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0798, "high": 0.0806, "low": 0.0798, "close": 0.0803, "volume": 244391.0, "close_time": 1766033999999, "quote_volume": 19631.45463, "trades": 294, "taker_buy_base": 168273.9, "taker_buy_quote": 13521.67168 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0803, "high": 0.0805, "low": 0.0794, "close": 0.0796, "volume": 295412.7, "close_time": 1766037599999, "quote_volume": 23584.33648, "trades": 302, "taker_buy_base": 142292.9, "taker_buy_quote": 11367.77775 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.0796, "high": 0.0817, "low": 0.0796, "close": 0.0813, "volume": 1279741.1, "close_time": 1766041199999, "quote_volume": 103485.89834, "trades": 729, "taker_buy_base": 771494.3, "taker_buy_quote": 62344.11658 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.0815, "high": 0.0834, "low": 0.0813, "close": 0.0832, "volume": 1187479.2, "close_time": 1766044799999, "quote_volume": 97828.3587, "trades": 945, "taker_buy_base": 555258.2, "taker_buy_quote": 45775.10226 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0833, "high": 0.084, "low": 0.0823, "close": 0.0839, "volume": 2040353.1, "close_time": 1766048399999, "quote_volume": 169531.04579, "trades": 1048, "taker_buy_base": 972404.7, "taker_buy_quote": 80848.53201 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.0839, "high": 0.0839, "low": 0.082, "close": 0.0827, "volume": 1176476.5, "close_time": 1766051999999, "quote_volume": 97567.20192, "trades": 791, "taker_buy_base": 512971.5, "taker_buy_quote": 42553.3603 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.0828, "high": 0.0843, "low": 0.0824, "close": 0.0839, "volume": 752550.7, "close_time": 1766055599999, "quote_volume": 62664.8709, "trades": 476, "taker_buy_base": 390517.9, "taker_buy_quote": 32561.07216 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0825, "close": 0.0829, "volume": 499274.8, "close_time": 1766059199999, "quote_volume": 41474.55323, "trades": 463, "taker_buy_base": 204130.3, "taker_buy_quote": 16959.38953 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0828, "high": 0.0829, "low": 0.0819, "close": 0.0821, "volume": 380779.4, "close_time": 1766062799999, "quote_volume": 31312.12485, "trades": 359, "taker_buy_base": 113079.6, "taker_buy_quote": 9300.66257 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.082, "high": 0.0838, "low": 0.082, "close": 0.0836, "volume": 947247.1, "close_time": 1766066399999, "quote_volume": 78546.33467, "trades": 681, "taker_buy_base": 544427.0, "taker_buy_quote": 45174.70274 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.0837, "high": 0.084, "low": 0.0823, "close": 0.0827, "volume": 785307.4, "close_time": 1766069999999, "quote_volume": 65277.80156, "trades": 575, "taker_buy_base": 379634.4, "taker_buy_quote": 31559.9646 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.0826, "high": 0.0837, "low": 0.0821, "close": 0.0831, "volume": 225944.9, "close_time": 1766073599999, "quote_volume": 18762.95548, "trades": 240, "taker_buy_base": 120870.2, "taker_buy_quote": 10042.16977 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0831, "high": 0.0838, "low": 0.083, "close": 0.0836, "volume": 210903.6, "close_time": 1766077199999, "quote_volume": 17605.00804, "trades": 232, "taker_buy_base": 130858.0, "taker_buy_quote": 10925.28667 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0793, "close": 0.0808, "volume": 1295962.3, "close_time": 1766080799999, "quote_volume": 104857.84571, "trades": 1107, "taker_buy_base": 512789.8, "taker_buy_quote": 41388.62268 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.0808, "high": 0.0813, "low": 0.079, "close": 0.079, "volume": 489997.0, "close_time": 1766084399999, "quote_volume": 39199.62501, "trades": 673, "taker_buy_base": 164344.1, "taker_buy_quote": 13148.82538 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.079, "high": 0.0793, "low": 0.0764, "close": 0.0767, "volume": 968213.2, "close_time": 1766087999999, "quote_volume": 75349.59418, "trades": 675, "taker_buy_base": 421816.9, "taker_buy_quote": 32889.95747 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0768, "high": 0.0779, "low": 0.0767, "close": 0.0767, "volume": 481601.5, "close_time": 1766091599999, "quote_volume": 37256.41884, "trades": 313, "taker_buy_base": 261237.0, "taker_buy_quote": 20212.76851 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.0767, "high": 0.0787, "low": 0.0767, "close": 0.0787, "volume": 396624.7, "close_time": 1766095199999, "quote_volume": 30924.61669, "trades": 259, "taker_buy_base": 268388.0, "taker_buy_quote": 20915.4843 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.0788, "high": 0.0789, "low": 0.0782, "close": 0.0782, "volume": 74865.2, "close_time": 1766098799999, "quote_volume": 5884.56465, "trades": 55, "taker_buy_base": 22837.8, "taker_buy_quote": 1799.7192 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0775, "close": 0.0776, "volume": 90192.5, "close_time": 1766102399999, "quote_volume": 7024.57912, "trades": 75, "taker_buy_base": 31433.8, "taker_buy_quote": 2450.27118 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0776, "high": 0.0777, "low": 0.0771, "close": 0.0774, "volume": 137692.2, "close_time": 1766105999999, "quote_volume": 10656.34207, "trades": 126, "taker_buy_base": 68992.7, "taker_buy_quote": 5341.34943 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0759, "close": 0.0763, "volume": 517258.9, "close_time": 1766109599999, "quote_volume": 39540.09237, "trades": 281, "taker_buy_base": 187424.3, "taker_buy_quote": 14330.74285 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0763, "high": 0.077, "low": 0.0759, "close": 0.0769, "volume": 270551.4, "close_time": 1766113199999, "quote_volume": 20676.66358, "trades": 217, "taker_buy_base": 194661.6, "taker_buy_quote": 14867.66381 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0769, "high": 0.08, "low": 0.0769, "close": 0.0789, "volume": 1119135.1, "close_time": 1766116799999, "quote_volume": 88028.75384, "trades": 761, "taker_buy_base": 679586.2, "taker_buy_quote": 53424.96411 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.079, "high": 0.0798, "low": 0.079, "close": 0.0797, "volume": 298670.6, "close_time": 1766120399999, "quote_volume": 23738.51269, "trades": 194, "taker_buy_base": 204930.7, "taker_buy_quote": 16292.25434 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.0796, "high": 0.0797, "low": 0.079, "close": 0.0791, "volume": 285624.9, "close_time": 1766123999999, "quote_volume": 22623.68688, "trades": 159, "taker_buy_base": 141446.9, "taker_buy_quote": 11206.99728 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.0791, "high": 0.0798, "low": 0.0789, "close": 0.0798, "volume": 319908.3, "close_time": 1766127599999, "quote_volume": 25351.37655, "trades": 172, "taker_buy_base": 191027.1, "taker_buy_quote": 15147.91464 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.0798, "high": 0.0807, "low": 0.0793, "close": 0.0794, "volume": 415651.6, "close_time": 1766131199999, "quote_volume": 33214.91165, "trades": 268, "taker_buy_base": 165191.3, "taker_buy_quote": 13221.45599 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0793, "high": 0.0794, "low": 0.079, "close": 0.0792, "volume": 96999.1, "close_time": 1766134799999, "quote_volume": 7683.10556, "trades": 112, "taker_buy_base": 42880.7, "taker_buy_quote": 3398.54825 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.0791, "high": 0.0792, "low": 0.0789, "close": 0.079, "volume": 117326.7, "close_time": 1766138399999, "quote_volume": 9272.27217, "trades": 127, "taker_buy_base": 51690.2, "taker_buy_quote": 4086.16749 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.079, "high": 0.0797, "low": 0.0788, "close": 0.0795, "volume": 281988.7, "close_time": 1766141999999, "quote_volume": 22365.5003, "trades": 261, "taker_buy_base": 139054.9, "taker_buy_quote": 11020.61267 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.0795, "high": 0.0803, "low": 0.0794, "close": 0.0798, "volume": 811614.3, "close_time": 1766145599999, "quote_volume": 64862.49848, "trades": 480, "taker_buy_base": 370524.2, "taker_buy_quote": 29642.11096 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0798, "high": 0.0802, "low": 0.0795, "close": 0.0799, "volume": 493464.7, "close_time": 1766149199999, "quote_volume": 39432.25436, "trades": 325, "taker_buy_base": 309025.7, "taker_buy_quote": 24697.44062 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.0799, "high": 0.0802, "low": 0.0797, "close": 0.0802, "volume": 90995.9, "close_time": 1766152799999, "quote_volume": 7275.60004, "trades": 116, "taker_buy_base": 39385.6, "taker_buy_quote": 3150.12573 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.0802, "high": 0.0812, "low": 0.0798, "close": 0.0806, "volume": 678226.1, "close_time": 1766156399999, "quote_volume": 54563.57451, "trades": 617, "taker_buy_base": 303642.0, "taker_buy_quote": 24465.8526 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.0806, "high": 0.0821, "low": 0.08, "close": 0.0803, "volume": 2380851.8, "close_time": 1766159999999, "quote_volume": 192913.74265, "trades": 1347, "taker_buy_base": 1154316.8, "taker_buy_quote": 93499.91762 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0803, "high": 0.0818, "low": 0.0803, "close": 0.0809, "volume": 495453.2, "close_time": 1766163599999, "quote_volume": 40264.03114, "trades": 279, "taker_buy_base": 274683.7, "taker_buy_quote": 22322.91895 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.0809, "high": 0.0838, "low": 0.0803, "close": 0.0822, "volume": 3320789.9, "close_time": 1766167199999, "quote_volume": 273535.36993, "trades": 2053, "taker_buy_base": 1785714.8, "taker_buy_quote": 147161.38911 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.0823, "high": 0.0844, "low": 0.0823, "close": 0.0843, "volume": 1367618.2, "close_time": 1766170799999, "quote_volume": 114101.46207, "trades": 692, "taker_buy_base": 670931.4, "taker_buy_quote": 56022.26132 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.0845, "high": 0.0867, "low": 0.0844, "close": 0.0856, "volume": 1821242.9, "close_time": 1766174399999, "quote_volume": 156213.02509, "trades": 1368, "taker_buy_base": 942938.6, "taker_buy_quote": 80837.57104 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0856, "high": 0.0867, "low": 0.0856, "close": 0.086, "volume": 717251.4, "close_time": 1766177999999, "quote_volume": 61852.26901, "trades": 377, "taker_buy_base": 331918.7, "taker_buy_quote": 28629.83396 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.086, "high": 0.086, "low": 0.0843, "close": 0.0844, "volume": 686721.6, "close_time": 1766181599999, "quote_volume": 58448.68595, "trades": 538, "taker_buy_base": 274131.7, "taker_buy_quote": 23352.48806 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.0845, "high": 0.0853, "low": 0.0844, "close": 0.0851, "volume": 218803.3, "close_time": 1766185199999, "quote_volume": 18557.74501, "trades": 183, "taker_buy_base": 159792.9, "taker_buy_quote": 13559.79635 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.0851, "high": 0.0852, "low": 0.0848, "close": 0.085, "volume": 59894.5, "close_time": 1766188799999, "quote_volume": 5088.06973, "trades": 47, "taker_buy_base": 24164.1, "taker_buy_quote": 2054.25879 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.085, "high": 0.0854, "low": 0.0847, "close": 0.085, "volume": 202098.6, "close_time": 1766192399999, "quote_volume": 17188.50517, "trades": 245, "taker_buy_base": 41319.1, "taker_buy_quote": 3513.94829 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.085, "high": 0.0854, "low": 0.0849, "close": 0.0854, "volume": 90124.5, "close_time": 1766195999999, "quote_volume": 7676.17764, "trades": 102, "taker_buy_base": 54139.7, "taker_buy_quote": 4611.94342 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.0853, "high": 0.0873, "low": 0.0853, "close": 0.0865, "volume": 739833.4, "close_time": 1766199599999, "quote_volume": 64034.41072, "trades": 588, "taker_buy_base": 390653.7, "taker_buy_quote": 33760.75412 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.0866, "high": 0.0875, "low": 0.0865, "close": 0.0873, "volume": 344428.1, "close_time": 1766203199999, "quote_volume": 29985.42817, "trades": 293, "taker_buy_base": 187346.3, "taker_buy_quote": 16303.18407 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0861, "close": 0.0862, "volume": 333365.1, "close_time": 1766206799999, "quote_volume": 28894.12676, "trades": 294, "taker_buy_base": 111305.4, "taker_buy_quote": 9649.50266 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.0861, "high": 0.0879, "low": 0.0858, "close": 0.0874, "volume": 543588.9, "close_time": 1766210399999, "quote_volume": 47191.87726, "trades": 428, "taker_buy_base": 337304.5, "taker_buy_quote": 29263.76214 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.0873, "high": 0.0876, "low": 0.0871, "close": 0.0871, "volume": 184462.1, "close_time": 1766213999999, "quote_volume": 16103.32937, "trades": 142, "taker_buy_base": 86124.4, "taker_buy_quote": 7526.59105 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.0872, "high": 0.0876, "low": 0.0866, "close": 0.087, "volume": 264339.1, "close_time": 1766217599999, "quote_volume": 23003.40713, "trades": 162, "taker_buy_base": 124567.6, "taker_buy_quote": 10847.92155 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0871, "high": 0.0887, "low": 0.087, "close": 0.087, "volume": 903152.3, "close_time": 1766221199999, "quote_volume": 79328.00179, "trades": 602, "taker_buy_base": 426943.4, "taker_buy_quote": 37535.90249 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.0871, "high": 0.0875, "low": 0.0863, "close": 0.0863, "volume": 389055.1, "close_time": 1766224799999, "quote_volume": 33883.12314, "trades": 249, "taker_buy_base": 135965.1, "taker_buy_quote": 11865.0986 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0846, "close": 0.0847, "volume": 666628.6, "close_time": 1766228399999, "quote_volume": 56930.40011, "trades": 356, "taker_buy_base": 186121.0, "taker_buy_quote": 15847.54856 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.0848, "high": 0.0856, "low": 0.0847, "close": 0.0855, "volume": 289559.2, "close_time": 1766231999999, "quote_volume": 24688.03563, "trades": 339, "taker_buy_base": 192383.6, "taker_buy_quote": 16402.52918 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0855, "high": 0.086, "low": 0.0849, "close": 0.0854, "volume": 345612.2, "close_time": 1766235599999, "quote_volume": 29546.47412, "trades": 320, "taker_buy_base": 147145.2, "taker_buy_quote": 12584.81647 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.0854, "high": 0.0866, "low": 0.0847, "close": 0.0859, "volume": 1484592.2, "close_time": 1766239199999, "quote_volume": 127391.05439, "trades": 1141, "taker_buy_base": 796614.0, "taker_buy_quote": 68338.41291 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.0859, "high": 0.0862, "low": 0.0854, "close": 0.086, "volume": 375149.9, "close_time": 1766242799999, "quote_volume": 32178.68554, "trades": 251, "taker_buy_base": 196631.6, "taker_buy_quote": 16867.09703 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.086, "high": 0.086, "low": 0.0854, "close": 0.086, "volume": 202832.9, "close_time": 1766246399999, "quote_volume": 17394.03252, "trades": 136, "taker_buy_base": 82070.5, "taker_buy_quote": 7041.78302 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.086, "high": 0.0865, "low": 0.0858, "close": 0.0863, "volume": 171621.5, "close_time": 1766249999999, "quote_volume": 14780.93367, "trades": 141, "taker_buy_base": 96060.1, "taker_buy_quote": 8277.89958 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.0865, "high": 0.0871, "low": 0.0863, "close": 0.0867, "volume": 196498.6, "close_time": 1766253599999, "quote_volume": 17037.25677, "trades": 142, "taker_buy_base": 135489.8, "taker_buy_quote": 11751.12019 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.0867, "high": 0.0872, "low": 0.0867, "close": 0.0871, "volume": 204248.4, "close_time": 1766257199999, "quote_volume": 17775.08633, "trades": 129, "taker_buy_base": 104791.0, "taker_buy_quote": 9122.80296 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.0871, "high": 0.0881, "low": 0.087, "close": 0.0873, "volume": 624449.1, "close_time": 1766260799999, "quote_volume": 54678.84556, "trades": 382, "taker_buy_base": 392086.2, "taker_buy_quote": 34339.12889 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0873, "high": 0.0876, "low": 0.0869, "close": 0.0872, "volume": 241977.9, "close_time": 1766264399999, "quote_volume": 21104.22875, "trades": 163, "taker_buy_base": 98772.9, "taker_buy_quote": 8623.01841 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0868, "close": 0.087, "volume": 331536.3, "close_time": 1766267999999, "quote_volume": 28909.07335, "trades": 230, "taker_buy_base": 170443.6, "taker_buy_quote": 14866.30706 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.0871, "high": 0.0873, "low": 0.0869, "close": 0.0872, "volume": 85462.5, "close_time": 1766271599999, "quote_volume": 7444.63069, "trades": 84, "taker_buy_base": 55833.1, "taker_buy_quote": 4865.70687 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.0872, "high": 0.0875, "low": 0.0868, "close": 0.087, "volume": 67021.8, "close_time": 1766275199999, "quote_volume": 5837.60776, "trades": 86, "taker_buy_base": 21761.7, "taker_buy_quote": 1895.72398 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.087, "high": 0.0871, "low": 0.0862, "close": 0.0863, "volume": 166707.7, "close_time": 1766278799999, "quote_volume": 14444.68578, "trades": 128, "taker_buy_base": 26384.8, "taker_buy_quote": 2283.24685 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0851, "close": 0.0851, "volume": 285807.5, "close_time": 1766282399999, "quote_volume": 24526.42677, "trades": 430, "taker_buy_base": 99123.7, "taker_buy_quote": 8519.6593 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0843, "close": 0.0846, "volume": 397690.7, "close_time": 1766285999999, "quote_volume": 33726.80419, "trades": 386, "taker_buy_base": 200929.2, "taker_buy_quote": 17056.43054 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.0846, "high": 0.0849, "low": 0.0842, "close": 0.0844, "volume": 166736.9, "close_time": 1766289599999, "quote_volume": 14105.66574, "trades": 227, "taker_buy_base": 74123.9, "taker_buy_quote": 6277.51426 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0844, "high": 0.0846, "low": 0.0841, "close": 0.0844, "volume": 187576.6, "close_time": 1766293199999, "quote_volume": 15828.22577, "trades": 181, "taker_buy_base": 124257.0, "taker_buy_quote": 10488.8245 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.0844, "high": 0.085, "low": 0.0844, "close": 0.0846, "volume": 131979.3, "close_time": 1766296799999, "quote_volume": 11178.52627, "trades": 164, "taker_buy_base": 76618.0, "taker_buy_quote": 6490.98893 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.0846, "high": 0.0851, "low": 0.0839, "close": 0.0841, "volume": 195381.8, "close_time": 1766300399999, "quote_volume": 16484.25424, "trades": 233, "taker_buy_base": 66098.8, "taker_buy_quote": 5581.05682 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0835, "close": 0.0836, "volume": 258842.8, "close_time": 1766303999999, "quote_volume": 21691.35923, "trades": 174, "taker_buy_base": 130885.2, "taker_buy_quote": 10981.45628 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0837, "high": 0.0848, "low": 0.0836, "close": 0.0844, "volume": 263232.7, "close_time": 1766307599999, "quote_volume": 22175.86586, "trades": 225, "taker_buy_base": 165673.4, "taker_buy_quote": 13954.25373 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.0844, "high": 0.0852, "low": 0.0841, "close": 0.0845, "volume": 476259.6, "close_time": 1766311199999, "quote_volume": 40343.42704, "trades": 385, "taker_buy_base": 288102.3, "taker_buy_quote": 24419.29742 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.0846, "high": 0.0848, "low": 0.084, "close": 0.0844, "volume": 281802.5, "close_time": 1766314799999, "quote_volume": 23764.17024, "trades": 279, "taker_buy_base": 122337.2, "taker_buy_quote": 10319.64684 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.0843, "high": 0.0846, "low": 0.0842, "close": 0.0845, "volume": 79503.6, "close_time": 1766318399999, "quote_volume": 6711.8451, "trades": 79, "taker_buy_base": 29664.4, "taker_buy_quote": 2505.68775 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0837, "close": 0.084, "volume": 175308.2, "close_time": 1766321999999, "quote_volume": 14777.66509, "trades": 145, "taker_buy_base": 69265.1, "taker_buy_quote": 5846.53634 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.084, "high": 0.0841, "low": 0.0812, "close": 0.0812, "volume": 988109.3, "close_time": 1766325599999, "quote_volume": 81434.84447, "trades": 648, "taker_buy_base": 362582.4, "taker_buy_quote": 29847.83234 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.0813, "high": 0.0822, "low": 0.0813, "close": 0.082, "volume": 273956.3, "close_time": 1766329199999, "quote_volume": 22431.83283, "trades": 243, "taker_buy_base": 161808.6, "taker_buy_quote": 13249.04385 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.082, "high": 0.0828, "low": 0.0818, "close": 0.0827, "volume": 273926.9, "close_time": 1766332799999, "quote_volume": 22560.85682, "trades": 190, "taker_buy_base": 180738.4, "taker_buy_quote": 14891.05888 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0827, "high": 0.0832, "low": 0.0826, "close": 0.0832, "volume": 186064.0, "close_time": 1766336399999, "quote_volume": 15417.63004, "trades": 174, "taker_buy_base": 78797.5, "taker_buy_quote": 6538.38557 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.0833, "high": 0.0843, "low": 0.0831, "close": 0.0835, "volume": 329424.3, "close_time": 1766339999999, "quote_volume": 27579.98281, "trades": 385, "taker_buy_base": 160077.3, "taker_buy_quote": 13405.27882 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0828, "close": 0.0833, "volume": 119281.6, "close_time": 1766343599999, "quote_volume": 9925.1627, "trades": 78, "taker_buy_base": 53067.6, "taker_buy_quote": 4418.52169 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.0834, "high": 0.0839, "low": 0.083, "close": 0.0838, "volume": 79347.3, "close_time": 1766347199999, "quote_volume": 6622.13242, "trades": 57, "taker_buy_base": 35646.2, "taker_buy_quote": 2984.59547 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0834, "close": 0.0834, "volume": 46740.0, "close_time": 1766350799999, "quote_volume": 3905.14639, "trades": 118, "taker_buy_base": 6989.2, "taker_buy_quote": 584.69598 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0824, "close": 0.0826, "volume": 224519.9, "close_time": 1766354399999, "quote_volume": 18654.40977, "trades": 228, "taker_buy_base": 42641.2, "taker_buy_quote": 3543.43702 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.0826, "high": 0.0835, "low": 0.0825, "close": 0.0835, "volume": 120751.7, "close_time": 1766357999999, "quote_volume": 10026.13905, "trades": 108, "taker_buy_base": 98057.4, "taker_buy_quote": 8147.04922 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.0835, "high": 0.0841, "low": 0.0831, "close": 0.0835, "volume": 268767.0, "close_time": 1766361599999, "quote_volume": 22472.1277, "trades": 245, "taker_buy_base": 136892.3, "taker_buy_quote": 11450.21418 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0834, "high": 0.0851, "low": 0.0834, "close": 0.0839, "volume": 607366.9, "close_time": 1766365199999, "quote_volume": 51114.51989, "trades": 407, "taker_buy_base": 352055.4, "taker_buy_quote": 29620.76622 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.0838, "high": 0.0847, "low": 0.0837, "close": 0.0839, "volume": 138043.6, "close_time": 1766368799999, "quote_volume": 11636.2909, "trades": 104, "taker_buy_base": 62508.1, "taker_buy_quote": 5279.8014 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.0839, "high": 0.0842, "low": 0.0827, "close": 0.0842, "volume": 375188.7, "close_time": 1766372399999, "quote_volume": 31249.72574, "trades": 176, "taker_buy_base": 200401.5, "taker_buy_quote": 16712.60144 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.0842, "high": 0.0863, "low": 0.0842, "close": 0.086, "volume": 1082349.6, "close_time": 1766375999999, "quote_volume": 92652.44887, "trades": 245, "taker_buy_base": 443390.5, "taker_buy_quote": 37849.8169 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0861, "high": 0.087, "low": 0.0857, "close": 0.0862, "volume": 491918.4, "close_time": 1766379599999, "quote_volume": 42501.90806, "trades": 365, "taker_buy_base": 234081.1, "taker_buy_quote": 20239.04404 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0862, "high": 0.0864, "low": 0.0857, "close": 0.0857, "volume": 171536.9, "close_time": 1766383199999, "quote_volume": 14748.15087, "trades": 135, "taker_buy_base": 69646.6, "taker_buy_quote": 5989.39468 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.0856, "high": 0.087, "low": 0.0856, "close": 0.0866, "volume": 266151.9, "close_time": 1766386799999, "quote_volume": 23018.2393, "trades": 126, "taker_buy_base": 183772.5, "taker_buy_quote": 15894.9745 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.0866, "high": 0.087, "low": 0.0863, "close": 0.0865, "volume": 166469.1, "close_time": 1766390399999, "quote_volume": 14403.70505, "trades": 145, "taker_buy_base": 21107.0, "taker_buy_quote": 1829.70076 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0864, "high": 0.0875, "low": 0.0861, "close": 0.0861, "volume": 810125.2, "close_time": 1766393999999, "quote_volume": 70434.97595, "trades": 305, "taker_buy_base": 351844.3, "taker_buy_quote": 30650.85023 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.0862, "high": 0.0864, "low": 0.0854, "close": 0.0859, "volume": 435587.5, "close_time": 1766397599999, "quote_volume": 37374.65492, "trades": 298, "taker_buy_base": 138896.7, "taker_buy_quote": 11915.71277 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.086, "high": 0.086, "low": 0.0857, "close": 0.0858, "volume": 118982.9, "close_time": 1766401199999, "quote_volume": 10218.2649, "trades": 121, "taker_buy_base": 97693.0, "taker_buy_quote": 8390.94025 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.0858, "high": 0.0863, "low": 0.0858, "close": 0.0862, "volume": 114745.4, "close_time": 1766404799999, "quote_volume": 9876.29631, "trades": 121, "taker_buy_base": 67974.2, "taker_buy_quote": 5851.6428 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0862, "high": 0.0866, "low": 0.0859, "close": 0.086, "volume": 198167.5, "close_time": 1766408399999, "quote_volume": 17084.81679, "trades": 163, "taker_buy_base": 82004.7, "taker_buy_quote": 7075.28854 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.0861, "high": 0.0862, "low": 0.085, "close": 0.0856, "volume": 229594.7, "close_time": 1766411999999, "quote_volume": 19634.58591, "trades": 176, "taker_buy_base": 72129.4, "taker_buy_quote": 6160.32664 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.0855, "high": 0.0862, "low": 0.0847, "close": 0.0854, "volume": 862083.1, "close_time": 1766415599999, "quote_volume": 73718.4612, "trades": 601, "taker_buy_base": 439441.5, "taker_buy_quote": 37603.6218 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0836, "close": 0.084, "volume": 1005024.2, "close_time": 1766419199999, "quote_volume": 84866.12296, "trades": 697, "taker_buy_base": 419828.2, "taker_buy_quote": 35432.39831 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0841, "high": 0.0844, "low": 0.0837, "close": 0.084, "volume": 183778.8, "close_time": 1766422799999, "quote_volume": 15437.05904, "trades": 172, "taker_buy_base": 88134.4, "taker_buy_quote": 7408.56118 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.084, "high": 0.0843, "low": 0.0836, "close": 0.0841, "volume": 167532.1, "close_time": 1766426399999, "quote_volume": 14066.72191, "trades": 153, "taker_buy_base": 83212.4, "taker_buy_quote": 6992.98539 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.0841, "high": 0.0845, "low": 0.0838, "close": 0.084, "volume": 284701.4, "close_time": 1766429999999, "quote_volume": 23948.92807, "trades": 149, "taker_buy_base": 177687.8, "taker_buy_quote": 14949.74532 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.084, "high": 0.084, "low": 0.0831, "close": 0.0833, "volume": 199172.0, "close_time": 1766433599999, "quote_volume": 16622.64323, "trades": 164, "taker_buy_base": 72566.3, "taker_buy_quote": 6063.84339 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0834, "high": 0.0838, "low": 0.083, "close": 0.0836, "volume": 299374.9, "close_time": 1766437199999, "quote_volume": 24972.37157, "trades": 220, "taker_buy_base": 161150.3, "taker_buy_quote": 13448.97977 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.0836, "high": 0.0844, "low": 0.0836, "close": 0.0839, "volume": 194675.8, "close_time": 1766440799999, "quote_volume": 16342.73276, "trades": 145, "taker_buy_base": 129825.2, "taker_buy_quote": 10897.55098 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.0838, "high": 0.0843, "low": 0.0836, "close": 0.0843, "volume": 87444.4, "close_time": 1766444399999, "quote_volume": 7344.46676, "trades": 79, "taker_buy_base": 41631.5, "taker_buy_quote": 3501.48744 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.0843, "high": 0.0848, "low": 0.0842, "close": 0.0844, "volume": 179546.0, "close_time": 1766447999999, "quote_volume": 15156.99989, "trades": 141, "taker_buy_base": 119446.7, "taker_buy_quote": 10083.25192 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0843, "high": 0.0849, "low": 0.0842, "close": 0.0847, "volume": 104181.2, "close_time": 1766451599999, "quote_volume": 8818.07041, "trades": 69, "taker_buy_base": 70133.7, "taker_buy_quote": 5938.89706 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.0846, "high": 0.0848, "low": 0.0843, "close": 0.0845, "volume": 86899.2, "close_time": 1766455199999, "quote_volume": 7337.39138, "trades": 75, "taker_buy_base": 26939.2, "taker_buy_quote": 2273.57062 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0844, "high": 0.0848, "low": 0.0841, "close": 0.0842, "volume": 83547.9, "close_time": 1766458799999, "quote_volume": 7045.5109, "trades": 106, "taker_buy_base": 30345.9, "taker_buy_quote": 2562.72395 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0836, "close": 0.084, "volume": 166700.2, "close_time": 1766462399999, "quote_volume": 13997.75167, "trades": 130, "taker_buy_base": 74238.3, "taker_buy_quote": 6234.441 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.084, "high": 0.0842, "low": 0.0838, "close": 0.0838, "volume": 44704.1, "close_time": 1766465999999, "quote_volume": 3751.72553, "trades": 68, "taker_buy_base": 31374.2, "taker_buy_quote": 2632.80184 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0838, "high": 0.084, "low": 0.0833, "close": 0.0839, "volume": 99793.4, "close_time": 1766469599999, "quote_volume": 8340.14435, "trades": 123, "taker_buy_base": 39497.8, "taker_buy_quote": 3307.5582 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0839, "high": 0.0842, "low": 0.0836, "close": 0.0839, "volume": 199030.3, "close_time": 1766473199999, "quote_volume": 16681.01099, "trades": 191, "taker_buy_base": 48748.5, "taker_buy_quote": 4081.14277 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.0839, "high": 0.084, "low": 0.0834, "close": 0.0838, "volume": 268969.3, "close_time": 1766476799999, "quote_volume": 22512.16087, "trades": 130, "taker_buy_base": 180066.3, "taker_buy_quote": 15076.1352 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0838, "high": 0.0842, "low": 0.0836, "close": 0.0836, "volume": 98772.8, "close_time": 1766480399999, "quote_volume": 8293.90789, "trades": 59, "taker_buy_base": 66139.7, "taker_buy_quote": 5558.0706 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0836, "high": 0.084, "low": 0.0835, "close": 0.0839, "volume": 88502.7, "close_time": 1766483999999, "quote_volume": 7409.46074, "trades": 88, "taker_buy_base": 50454.2, "taker_buy_quote": 4223.46198 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0838, "high": 0.0841, "low": 0.0838, "close": 0.0838, "volume": 64053.5, "close_time": 1766487599999, "quote_volume": 5374.11677, "trades": 75, "taker_buy_base": 23079.0, "taker_buy_quote": 1936.7158 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.0837, "high": 0.0841, "low": 0.0836, "close": 0.0838, "volume": 43036.9, "close_time": 1766491199999, "quote_volume": 3610.62765, "trades": 63, "taker_buy_base": 19577.3, "taker_buy_quote": 1643.01932 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0837, "high": 0.0837, "low": 0.083, "close": 0.0832, "volume": 344094.9, "close_time": 1766494799999, "quote_volume": 28664.60666, "trades": 227, "taker_buy_base": 87870.1, "taker_buy_quote": 7320.71234 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0833, "high": 0.0842, "low": 0.083, "close": 0.0833, "volume": 612642.6, "close_time": 1766498399999, "quote_volume": 51168.85355, "trades": 452, "taker_buy_base": 357157.7, "taker_buy_quote": 29837.00074 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0833, "high": 0.0836, "low": 0.082, "close": 0.0826, "volume": 527629.3, "close_time": 1766501999999, "quote_volume": 43656.78657, "trades": 337, "taker_buy_base": 224642.6, "taker_buy_quote": 18585.10358 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.0826, "high": 0.0833, "low": 0.0825, "close": 0.0831, "volume": 262981.2, "close_time": 1766505599999, "quote_volume": 21817.24563, "trades": 223, "taker_buy_base": 174951.3, "taker_buy_quote": 14518.13939 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0831, "high": 0.0839, "low": 0.083, "close": 0.0838, "volume": 471565.1, "close_time": 1766509199999, "quote_volume": 39412.14028, "trades": 271, "taker_buy_base": 211688.5, "taker_buy_quote": 17702.0974 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.0837, "high": 0.0844, "low": 0.0832, "close": 0.0832, "volume": 311223.7, "close_time": 1766512799999, "quote_volume": 26091.79703, "trades": 241, "taker_buy_base": 145062.0, "taker_buy_quote": 12180.19052 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0832, "high": 0.0844, "low": 0.0831, "close": 0.0841, "volume": 437604.3, "close_time": 1766516399999, "quote_volume": 36732.69387, "trades": 226, "taker_buy_base": 339489.8, "taker_buy_quote": 28498.44671 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.0841, "high": 0.0843, "low": 0.0839, "close": 0.084, "volume": 96719.5, "close_time": 1766519999999, "quote_volume": 8133.59183, "trades": 88, "taker_buy_base": 42872.6, "taker_buy_quote": 3604.62297 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.084, "high": 0.0847, "low": 0.0839, "close": 0.0841, "volume": 234432.1, "close_time": 1766523599999, "quote_volume": 19757.92516, "trades": 121, "taker_buy_base": 164010.5, "taker_buy_quote": 13818.45086 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0837, "close": 0.0838, "volume": 74103.3, "close_time": 1766527199999, "quote_volume": 6216.62627, "trades": 71, "taker_buy_base": 15395.6, "taker_buy_quote": 1291.54524 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.0838, "high": 0.0839, "low": 0.0834, "close": 0.0835, "volume": 59396.6, "close_time": 1766530799999, "quote_volume": 4968.62579, "trades": 65, "taker_buy_base": 19143.5, "taker_buy_quote": 1602.33684 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.0834, "high": 0.0836, "low": 0.0833, "close": 0.0834, "volume": 55241.3, "close_time": 1766534399999, "quote_volume": 4610.37393, "trades": 52, "taker_buy_base": 29221.4, "taker_buy_quote": 2439.37837 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0834, "high": 0.0838, "low": 0.0833, "close": 0.0837, "volume": 73123.7, "close_time": 1766537999999, "quote_volume": 6110.99899, "trades": 60, "taker_buy_base": 51450.7, "taker_buy_quote": 4301.4013 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.0838, "high": 0.0839, "low": 0.0834, "close": 0.0835, "volume": 75327.9, "close_time": 1766541599999, "quote_volume": 6301.28344, "trades": 60, "taker_buy_base": 34197.1, "taker_buy_quote": 2861.80883 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0821, "close": 0.0822, "volume": 706766.5, "close_time": 1766545199999, "quote_volume": 58378.32659, "trades": 428, "taker_buy_base": 223354.9, "taker_buy_quote": 18469.26394 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0821, "high": 0.083, "low": 0.0818, "close": 0.083, "volume": 531622.0, "close_time": 1766548799999, "quote_volume": 43780.43034, "trades": 251, "taker_buy_base": 334554.4, "taker_buy_quote": 27582.77469 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0831, "high": 0.0839, "low": 0.0828, "close": 0.0828, "volume": 379077.0, "close_time": 1766552399999, "quote_volume": 31610.10321, "trades": 225, "taker_buy_base": 200938.9, "taker_buy_quote": 16757.86164 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0828, "high": 0.083, "low": 0.0821, "close": 0.0823, "volume": 162986.2, "close_time": 1766555999999, "quote_volume": 13444.53848, "trades": 71, "taker_buy_base": 78330.7, "taker_buy_quote": 6463.411 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.0822, "high": 0.0825, "low": 0.0821, "close": 0.0824, "volume": 82994.8, "close_time": 1766559599999, "quote_volume": 6835.44899, "trades": 75, "taker_buy_base": 45539.2, "taker_buy_quote": 3752.0449 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0824, "high": 0.0827, "low": 0.0824, "close": 0.0825, "volume": 44637.4, "close_time": 1766563199999, "quote_volume": 3685.74492, "trades": 35, "taker_buy_base": 31572.9, "taker_buy_quote": 2607.62626 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0823, "high": 0.0828, "low": 0.0823, "close": 0.0826, "volume": 88982.7, "close_time": 1766566799999, "quote_volume": 7340.99951, "trades": 74, "taker_buy_base": 36132.8, "taker_buy_quote": 2982.23466 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.0827, "high": 0.0828, "low": 0.0824, "close": 0.0825, "volume": 70935.1, "close_time": 1766570399999, "quote_volume": 5860.63092, "trades": 64, "taker_buy_base": 33782.9, "taker_buy_quote": 2792.85107 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.0824, "high": 0.0832, "low": 0.0824, "close": 0.0828, "volume": 126346.8, "close_time": 1766573999999, "quote_volume": 10462.94503, "trades": 106, "taker_buy_base": 72614.7, "taker_buy_quote": 6014.06465 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 100300.5, "close_time": 1766577599999, "quote_volume": 8299.44159, "trades": 100, "taker_buy_base": 58959.0, "taker_buy_quote": 4879.74613 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0826, "high": 0.0831, "low": 0.0826, "close": 0.0831, "volume": 95498.5, "close_time": 1766581199999, "quote_volume": 7919.62139, "trades": 113, "taker_buy_base": 52508.4, "taker_buy_quote": 4355.26176 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.0831, "high": 0.0832, "low": 0.0825, "close": 0.0827, "volume": 114167.7, "close_time": 1766584799999, "quote_volume": 9447.1279, "trades": 103, "taker_buy_base": 45635.0, "taker_buy_quote": 3777.99109 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.0827, "high": 0.0831, "low": 0.0818, "close": 0.083, "volume": 479273.8, "close_time": 1766588399999, "quote_volume": 39531.36808, "trades": 343, "taker_buy_base": 247377.6, "taker_buy_quote": 20425.91904 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.0829, "high": 0.0837, "low": 0.0828, "close": 0.0835, "volume": 298049.6, "close_time": 1766591999999, "quote_volume": 24822.4424, "trades": 292, "taker_buy_base": 210739.5, "taker_buy_quote": 17552.61286 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0836, "high": 0.0841, "low": 0.0832, "close": 0.0836, "volume": 514983.3, "close_time": 1766595599999, "quote_volume": 43042.79947, "trades": 395, "taker_buy_base": 244463.9, "taker_buy_quote": 20436.55067 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0836, "high": 0.0838, "low": 0.0834, "close": 0.0834, "volume": 99013.2, "close_time": 1766599199999, "quote_volume": 8272.75122, "trades": 170, "taker_buy_base": 46720.2, "taker_buy_quote": 3905.01728 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.0835, "high": 0.0839, "low": 0.0833, "close": 0.0837, "volume": 36423.0, "close_time": 1766602799999, "quote_volume": 3045.22329, "trades": 58, "taker_buy_base": 23206.5, "taker_buy_quote": 1940.24496 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.0837, "high": 0.084, "low": 0.0834, "close": 0.0839, "volume": 46047.9, "close_time": 1766606399999, "quote_volume": 3852.16281, "trades": 48, "taker_buy_base": 21457.8, "taker_buy_quote": 1796.60441 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 31024.9, "close_time": 1766609999999, "quote_volume": 2610.69344, "trades": 28, "taker_buy_base": 24250.6, "taker_buy_quote": 2040.77449 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 29846.7, "close_time": 1766613599999, "quote_volume": 2510.4514, "trades": 41, "taker_buy_base": 18333.0, "taker_buy_quote": 1542.04985 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.0842, "high": 0.0845, "low": 0.0842, "close": 0.0843, "volume": 54881.0, "close_time": 1766617199999, "quote_volume": 4631.78525, "trades": 87, "taker_buy_base": 41470.9, "taker_buy_quote": 3500.76149 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.0843, "high": 0.0845, "low": 0.0841, "close": 0.0842, "volume": 61063.4, "close_time": 1766620799999, "quote_volume": 5145.66929, "trades": 37, "taker_buy_base": 44374.4, "taker_buy_quote": 3741.07562 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0837, "close": 0.0837, "volume": 60883.7, "close_time": 1766624399999, "quote_volume": 5106.8567, "trades": 52, "taker_buy_base": 23251.6, "taker_buy_quote": 1950.17303 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.0837, "high": 0.0843, "low": 0.0837, "close": 0.0842, "volume": 48840.8, "close_time": 1766627999999, "quote_volume": 4103.12463, "trades": 46, "taker_buy_base": 24927.0, "taker_buy_quote": 2095.13319 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0842, "high": 0.0847, "low": 0.0839, "close": 0.0847, "volume": 98784.0, "close_time": 1766631599999, "quote_volume": 8330.86953, "trades": 109, "taker_buy_base": 63457.0, "taker_buy_quote": 5357.99651 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0845, "close": 0.0847, "volume": 27721.9, "close_time": 1766635199999, "quote_volume": 2345.19724, "trades": 30, "taker_buy_base": 6856.6, "taker_buy_quote": 580.09516 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 53172.7, "close_time": 1766638799999, "quote_volume": 4509.91297, "trades": 53, "taker_buy_base": 37529.0, "taker_buy_quote": 3183.64011 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.0848, "high": 0.085, "low": 0.0846, "close": 0.0847, "volume": 51888.2, "close_time": 1766642399999, "quote_volume": 4400.12643, "trades": 52, "taker_buy_base": 14665.7, "taker_buy_quote": 1244.27984 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.0847, "high": 0.085, "low": 0.0845, "close": 0.085, "volume": 68934.2, "close_time": 1766645999999, "quote_volume": 5843.86751, "trades": 55, "taker_buy_base": 37104.1, "taker_buy_quote": 3149.85718 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.0849, "high": 0.0868, "low": 0.0845, "close": 0.0866, "volume": 1070367.8, "close_time": 1766649599999, "quote_volume": 91921.4232, "trades": 733, "taker_buy_base": 651964.3, "taker_buy_quote": 55965.6053 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0866, "high": 0.0869, "low": 0.0855, "close": 0.0857, "volume": 562825.1, "close_time": 1766653199999, "quote_volume": 48487.45132, "trades": 389, "taker_buy_base": 278062.7, "taker_buy_quote": 23957.02666 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0853, "close": 0.0853, "volume": 100265.4, "close_time": 1766656799999, "quote_volume": 8565.51311, "trades": 154, "taker_buy_base": 35604.7, "taker_buy_quote": 3042.33081 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0841, "close": 0.0844, "volume": 310050.0, "close_time": 1766660399999, "quote_volume": 26237.97373, "trades": 185, "taker_buy_base": 102417.1, "taker_buy_quote": 8655.91539 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.0844, "high": 0.0847, "low": 0.0844, "close": 0.0847, "volume": 264786.8, "close_time": 1766663999999, "quote_volume": 22417.13199, "trades": 122, "taker_buy_base": 92911.3, "taker_buy_quote": 7863.20192 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0846, "high": 0.0849, "low": 0.0845, "close": 0.0849, "volume": 89102.6, "close_time": 1766667599999, "quote_volume": 7547.9637, "trades": 162, "taker_buy_base": 33896.1, "taker_buy_quote": 2872.97517 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.0848, "high": 0.0849, "low": 0.0845, "close": 0.0847, "volume": 109837.3, "close_time": 1766671199999, "quote_volume": 9301.05657, "trades": 72, "taker_buy_base": 72957.0, "taker_buy_quote": 6181.91477 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.0846, "high": 0.0848, "low": 0.0841, "close": 0.0842, "volume": 286316.6, "close_time": 1766674799999, "quote_volume": 24129.3619, "trades": 187, "taker_buy_base": 85885.3, "taker_buy_quote": 7239.89779 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.0843, "high": 0.0865, "low": 0.0843, "close": 0.0864, "volume": 1080512.9, "close_time": 1766678399999, "quote_volume": 92467.08726, "trades": 889, "taker_buy_base": 620424.0, "taker_buy_quote": 53089.07259 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0865, "high": 0.0872, "low": 0.0861, "close": 0.0863, "volume": 479428.2, "close_time": 1766681999999, "quote_volume": 41589.79149, "trades": 333, "taker_buy_base": 259651.7, "taker_buy_quote": 22540.31015 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.0863, "high": 0.0873, "low": 0.0859, "close": 0.0869, "volume": 587785.6, "close_time": 1766685599999, "quote_volume": 50898.32446, "trades": 367, "taker_buy_base": 294520.3, "taker_buy_quote": 25496.38927 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.0869, "high": 0.0871, "low": 0.0865, "close": 0.0867, "volume": 143304.2, "close_time": 1766689199999, "quote_volume": 12430.16466, "trades": 128, "taker_buy_base": 45093.5, "taker_buy_quote": 3915.05725 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0864, "close": 0.0866, "volume": 62869.5, "close_time": 1766692799999, "quote_volume": 5442.82893, "trades": 82, "taker_buy_base": 19938.2, "taker_buy_quote": 1727.2867 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0866, "high": 0.0869, "low": 0.0863, "close": 0.0864, "volume": 102468.0, "close_time": 1766696399999, "quote_volume": 8862.12582, "trades": 67, "taker_buy_base": 49406.7, "taker_buy_quote": 4276.1919 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.0865, "high": 0.0868, "low": 0.0864, "close": 0.0864, "volume": 120239.0, "close_time": 1766699999999, "quote_volume": 10412.26134, "trades": 72, "taker_buy_base": 70088.8, "taker_buy_quote": 6072.02088 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.0865, "high": 0.0865, "low": 0.085, "close": 0.0856, "volume": 894765.2, "close_time": 1766703599999, "quote_volume": 76718.91271, "trades": 924, "taker_buy_base": 473898.9, "taker_buy_quote": 40629.00897 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.0856, "high": 0.1142, "low": 0.0852, "close": 0.0906, "volume": 42006814.4, "close_time": 1766707199999, "quote_volume": 3986989.16065, "trades": 23187, "taker_buy_base": 18882756.2, "taker_buy_quote": 1792215.56401 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0905, "high": 0.0906, "low": 0.0844, "close": 0.0847, "volume": 6361340.7, "close_time": 1766710799999, "quote_volume": 553218.59331, "trades": 4057, "taker_buy_base": 2807369.9, "taker_buy_quote": 244144.46705 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.0847, "high": 0.087, "low": 0.0847, "close": 0.0866, "volume": 2391112.1, "close_time": 1766714399999, "quote_volume": 205366.08224, "trades": 1397, "taker_buy_base": 1145378.5, "taker_buy_quote": 98371.76149 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.0866, "high": 0.0882, "low": 0.0865, "close": 0.0877, "volume": 1788335.9, "close_time": 1766717999999, "quote_volume": 156560.9553, "trades": 1443, "taker_buy_base": 964004.1, "taker_buy_quote": 84380.98173 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.0877, "high": 0.0885, "low": 0.0871, "close": 0.0874, "volume": 1573661.9, "close_time": 1766721599999, "quote_volume": 138076.82538, "trades": 1139, "taker_buy_base": 605835.9, "taker_buy_quote": 53167.27886 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0875, "high": 0.0897, "low": 0.0874, "close": 0.0883, "volume": 1917116.6, "close_time": 1766725199999, "quote_volume": 169646.46142, "trades": 1113, "taker_buy_base": 949986.0, "taker_buy_quote": 84034.72656 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.0883, "high": 0.0905, "low": 0.088, "close": 0.0894, "volume": 1113744.8, "close_time": 1766728799999, "quote_volume": 99411.93314, "trades": 857, "taker_buy_base": 674662.8, "taker_buy_quote": 60212.45209 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.0894, "high": 0.0896, "low": 0.0877, "close": 0.0882, "volume": 1635139.4, "close_time": 1766732399999, "quote_volume": 144744.55524, "trades": 984, "taker_buy_base": 830097.7, "taker_buy_quote": 73437.57881 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.0882, "high": 0.0894, "low": 0.0882, "close": 0.0892, "volume": 785147.6, "close_time": 1766735999999, "quote_volume": 69901.02918, "trades": 529, "taker_buy_base": 397392.5, "taker_buy_quote": 35386.05332 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0892, "high": 0.1038, "low": 0.089, "close": 0.0957, "volume": 24266568.6, "close_time": 1766739599999, "quote_volume": 2351540.24767, "trades": 15854, "taker_buy_base": 12025515.3, "taker_buy_quote": 1165636.27671 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0957, "high": 0.0968, "low": 0.0924, "close": 0.0935, "volume": 4859305.7, "close_time": 1766743199999, "quote_volume": 456855.0679, "trades": 2772, "taker_buy_base": 2226121.2, "taker_buy_quote": 209404.58379 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.0935, "high": 0.0948, "low": 0.0916, "close": 0.094, "volume": 2998728.7, "close_time": 1766746799999, "quote_volume": 279641.40979, "trades": 2297, "taker_buy_base": 1517694.0, "taker_buy_quote": 141636.71172 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.094, "high": 0.0966, "low": 0.0925, "close": 0.093, "volume": 3823722.7, "close_time": 1766750399999, "quote_volume": 361132.16887, "trades": 2949, "taker_buy_base": 1739683.5, "taker_buy_quote": 164521.48868 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0906, "close": 0.0909, "volume": 2508160.6, "close_time": 1766753999999, "quote_volume": 229726.89503, "trades": 2375, "taker_buy_base": 1129654.6, "taker_buy_quote": 103590.86952 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.0909, "high": 0.0916, "low": 0.0903, "close": 0.0911, "volume": 1627133.7, "close_time": 1766757599999, "quote_volume": 148083.98077, "trades": 1553, "taker_buy_base": 710175.0, "taker_buy_quote": 64650.24265 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.091, "high": 0.0921, "low": 0.0907, "close": 0.0919, "volume": 1802422.3, "close_time": 1766761199999, "quote_volume": 164579.70875, "trades": 1538, "taker_buy_base": 1058046.9, "taker_buy_quote": 96661.83939 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.0917, "high": 0.0937, "low": 0.0912, "close": 0.0932, "volume": 1886752.9, "close_time": 1766764799999, "quote_volume": 174643.07728, "trades": 1359, "taker_buy_base": 948792.7, "taker_buy_quote": 87868.79161 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0932, "high": 0.0941, "low": 0.0923, "close": 0.0929, "volume": 1448520.7, "close_time": 1766768399999, "quote_volume": 134813.77667, "trades": 911, "taker_buy_base": 716423.8, "taker_buy_quote": 66688.72695 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.0929, "high": 0.0985, "low": 0.0929, "close": 0.0947, "volume": 5701550.2, "close_time": 1766771999999, "quote_volume": 545443.78256, "trades": 3774, "taker_buy_base": 2859078.2, "taker_buy_quote": 273295.90429 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.0947, "high": 0.0975, "low": 0.0946, "close": 0.0964, "volume": 2129527.0, "close_time": 1766775599999, "quote_volume": 204308.12421, "trades": 1453, "taker_buy_base": 1163671.6, "taker_buy_quote": 111667.50589 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0963, "high": 0.1023, "low": 0.0962, "close": 0.0964, "volume": 8017868.4, "close_time": 1766779199999, "quote_volume": 797751.48726, "trades": 4642, "taker_buy_base": 3617388.9, "taker_buy_quote": 359647.57898 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0964, "high": 0.1084, "low": 0.0957, "close": 0.1038, "volume": 15351496.7, "close_time": 1766782799999, "quote_volume": 1594251.85836, "trades": 8271, "taker_buy_base": 7954959.5, "taker_buy_quote": 825412.66144 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1038, "high": 0.1098, "low": 0.1014, "close": 0.1016, "volume": 10542680.5, "close_time": 1766786399999, "quote_volume": 1118144.73289, "trades": 5372, "taker_buy_base": 4776577.1, "taker_buy_quote": 507042.76562 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.1017, "high": 0.1022, "low": 0.0991, "close": 0.1006, "volume": 3237324.2, "close_time": 1766789999999, "quote_volume": 325569.42009, "trades": 1884, "taker_buy_base": 1472217.6, "taker_buy_quote": 148159.87095 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.1007, "high": 0.1041, "low": 0.1003, "close": 0.1031, "volume": 2869514.5, "close_time": 1766793599999, "quote_volume": 294116.29586, "trades": 2125, "taker_buy_base": 1602736.8, "taker_buy_quote": 164326.02799 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1031, "high": 0.1031, "low": 0.0971, "close": 0.0983, "volume": 3763629.0, "close_time": 1766797199999, "quote_volume": 373611.79108, "trades": 2327, "taker_buy_base": 1757297.1, "taker_buy_quote": 174341.52731 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.0982, "high": 0.1, "low": 0.0982, "close": 0.0997, "volume": 836514.8, "close_time": 1766800799999, "quote_volume": 82991.16352, "trades": 698, "taker_buy_base": 468960.8, "taker_buy_quote": 46540.90756 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.0998, "high": 0.1035, "low": 0.0997, "close": 0.1025, "volume": 1824685.1, "close_time": 1766804399999, "quote_volume": 186055.24398, "trades": 1782, "taker_buy_base": 1032016.5, "taker_buy_quote": 105178.46203 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.1025, "high": 0.1058, "low": 0.1024, "close": 0.1057, "volume": 3188909.0, "close_time": 1766807999999, "quote_volume": 331363.03877, "trades": 2000, "taker_buy_base": 1701100.1, "taker_buy_quote": 176528.99388 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1055, "high": 0.1065, "low": 0.1023, "close": 0.1028, "volume": 3024287.8, "close_time": 1766811599999, "quote_volume": 315843.03653, "trades": 2183, "taker_buy_base": 1481068.7, "taker_buy_quote": 154883.85737 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.1029, "high": 0.1029, "low": 0.0985, "close": 0.0985, "volume": 1822378.2, "close_time": 1766815199999, "quote_volume": 182963.04623, "trades": 1746, "taker_buy_base": 769585.5, "taker_buy_quote": 77250.09962 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0986, "high": 0.099, "low": 0.0974, "close": 0.0981, "volume": 1574293.0, "close_time": 1766818799999, "quote_volume": 154720.7712, "trades": 1167, "taker_buy_base": 806466.0, "taker_buy_quote": 79341.77025 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.098, "high": 0.0998, "low": 0.0973, "close": 0.0995, "volume": 1156840.9, "close_time": 1766822399999, "quote_volume": 114007.63277, "trades": 914, "taker_buy_base": 536078.4, "taker_buy_quote": 52910.0339 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0995, "high": 0.0999, "low": 0.0943, "close": 0.0945, "volume": 2295271.4, "close_time": 1766825999999, "quote_volume": 221579.46185, "trades": 1658, "taker_buy_base": 737632.0, "taker_buy_quote": 71390.25831 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.0947, "high": 0.0958, "low": 0.0935, "close": 0.0937, "volume": 1209234.0, "close_time": 1766829599999, "quote_volume": 114527.04338, "trades": 884, "taker_buy_base": 540831.1, "taker_buy_quote": 51345.70227 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.0937, "high": 0.0945, "low": 0.0929, "close": 0.0941, "volume": 922036.4, "close_time": 1766833199999, "quote_volume": 86374.8696, "trades": 851, "taker_buy_base": 460809.6, "taker_buy_quote": 43204.99203 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.0942, "high": 0.0943, "low": 0.0931, "close": 0.0931, "volume": 1218100.9, "close_time": 1766836799999, "quote_volume": 114077.54924, "trades": 821, "taker_buy_base": 457378.7, "taker_buy_quote": 42856.74283 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0932, "high": 0.0946, "low": 0.0931, "close": 0.0937, "volume": 1574392.9, "close_time": 1766840399999, "quote_volume": 148007.88515, "trades": 891, "taker_buy_base": 628100.0, "taker_buy_quote": 58909.38991 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0937, "high": 0.0942, "low": 0.0933, "close": 0.0935, "volume": 521895.8, "close_time": 1766843999999, "quote_volume": 48910.56192, "trades": 638, "taker_buy_base": 209662.1, "taker_buy_quote": 19671.3124 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.0935, "high": 0.0947, "low": 0.0935, "close": 0.0945, "volume": 1056174.2, "close_time": 1766847599999, "quote_volume": 99606.51485, "trades": 560, "taker_buy_base": 449677.5, "taker_buy_quote": 42382.99453 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.0944, "high": 0.095, "low": 0.0943, "close": 0.0944, "volume": 420062.4, "close_time": 1766851199999, "quote_volume": 39754.38828, "trades": 524, "taker_buy_base": 199841.7, "taker_buy_quote": 18926.7939 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0943, "high": 0.0946, "low": 0.0927, "close": 0.0933, "volume": 1208632.7, "close_time": 1766854799999, "quote_volume": 113009.3349, "trades": 872, "taker_buy_base": 420400.7, "taker_buy_quote": 39318.36829 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.0933, "high": 0.094, "low": 0.0929, "close": 0.0931, "volume": 706312.3, "close_time": 1766858399999, "quote_volume": 65980.62037, "trades": 426, "taker_buy_base": 495009.7, "taker_buy_quote": 46228.19327 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.0931, "high": 0.0934, "low": 0.0923, "close": 0.0924, "volume": 357385.0, "close_time": 1766861999999, "quote_volume": 33146.95432, "trades": 427, "taker_buy_base": 120743.3, "taker_buy_quote": 11218.87932 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.0925, "high": 0.0928, "low": 0.0915, "close": 0.0925, "volume": 1365500.7, "close_time": 1766865599999, "quote_volume": 125637.88256, "trades": 871, "taker_buy_base": 688444.1, "taker_buy_quote": 63254.82124 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0924, "high": 0.0929, "low": 0.092, "close": 0.0929, "volume": 338822.2, "close_time": 1766869199999, "quote_volume": 31326.49265, "trades": 328, "taker_buy_base": 201263.5, "taker_buy_quote": 18625.42442 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0928, "high": 0.0934, "low": 0.0923, "close": 0.0932, "volume": 415214.8, "close_time": 1766872799999, "quote_volume": 38605.84349, "trades": 460, "taker_buy_base": 229950.2, "taker_buy_quote": 21383.77339 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.0932, "high": 0.0939, "low": 0.0929, "close": 0.0932, "volume": 453710.0, "close_time": 1766876399999, "quote_volume": 42357.9109, "trades": 364, "taker_buy_base": 237490.2, "taker_buy_quote": 22190.65654 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.0931, "high": 0.0935, "low": 0.0927, "close": 0.0934, "volume": 503319.8, "close_time": 1766879999999, "quote_volume": 46837.33042, "trades": 245, "taker_buy_base": 293967.8, "taker_buy_quote": 27374.32449 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0935, "high": 0.0936, "low": 0.0929, "close": 0.0932, "volume": 394836.9, "close_time": 1766883599999, "quote_volume": 36814.31182, "trades": 292, "taker_buy_base": 250570.0, "taker_buy_quote": 23373.37957 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.0932, "high": 0.0938, "low": 0.0931, "close": 0.0934, "volume": 281528.8, "close_time": 1766887199999, "quote_volume": 26311.75322, "trades": 215, "taker_buy_base": 181267.3, "taker_buy_quote": 16941.96667 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.0934, "high": 0.0942, "low": 0.0934, "close": 0.0941, "volume": 194014.0, "close_time": 1766890799999, "quote_volume": 18199.79026, "trades": 195, "taker_buy_base": 128155.3, "taker_buy_quote": 12026.39443 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.0941, "high": 0.0944, "low": 0.0937, "close": 0.0943, "volume": 234049.9, "close_time": 1766894399999, "quote_volume": 22009.94317, "trades": 199, "taker_buy_base": 119500.8, "taker_buy_quote": 11248.94116 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0943, "high": 0.0952, "low": 0.0943, "close": 0.0952, "volume": 391983.6, "close_time": 1766897999999, "quote_volume": 37193.12639, "trades": 318, "taker_buy_base": 247068.2, "taker_buy_quote": 23439.86371 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0938, "close": 0.0939, "volume": 420947.6, "close_time": 1766901599999, "quote_volume": 39701.69727, "trades": 314, "taker_buy_base": 126746.8, "taker_buy_quote": 11954.62447 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.0939, "high": 0.0945, "low": 0.0939, "close": 0.0942, "volume": 372604.7, "close_time": 1766905199999, "quote_volume": 35102.43345, "trades": 224, "taker_buy_base": 229337.8, "taker_buy_quote": 21602.37315 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.0942, "high": 0.0953, "low": 0.0942, "close": 0.0951, "volume": 386881.6, "close_time": 1766908799999, "quote_volume": 36636.86461, "trades": 516, "taker_buy_base": 237891.3, "taker_buy_quote": 22523.40849 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0935, "close": 0.0935, "volume": 543296.0, "close_time": 1766912399999, "quote_volume": 51171.18019, "trades": 440, "taker_buy_base": 117418.9, "taker_buy_quote": 11063.80603 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.0935, "high": 0.0935, "low": 0.093, "close": 0.0933, "volume": 388313.0, "close_time": 1766915999999, "quote_volume": 36196.01898, "trades": 251, "taker_buy_base": 201902.4, "taker_buy_quote": 18824.12418 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0922, "close": 0.0922, "volume": 497002.4, "close_time": 1766919599999, "quote_volume": 46088.63994, "trades": 307, "taker_buy_base": 107525.7, "taker_buy_quote": 9978.01445 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0923, "high": 0.0927, "low": 0.0914, "close": 0.0919, "volume": 757621.1, "close_time": 1766923199999, "quote_volume": 69733.35421, "trades": 567, "taker_buy_base": 311932.2, "taker_buy_quote": 28723.78003 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.092, "high": 0.092, "low": 0.0907, "close": 0.0909, "volume": 588738.9, "close_time": 1766926799999, "quote_volume": 53839.22847, "trades": 425, "taker_buy_base": 150544.0, "taker_buy_quote": 13765.79304 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0908, "high": 0.0912, "low": 0.0907, "close": 0.0909, "volume": 351015.3, "close_time": 1766930399999, "quote_volume": 31913.62193, "trades": 351, "taker_buy_base": 190711.2, "taker_buy_quote": 17350.01273 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.0909, "high": 0.0912, "low": 0.0907, "close": 0.0909, "volume": 453539.8, "close_time": 1766933999999, "quote_volume": 41265.20071, "trades": 311, "taker_buy_base": 211682.9, "taker_buy_quote": 19269.78924 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.0909, "high": 0.0915, "low": 0.0908, "close": 0.0912, "volume": 252252.1, "close_time": 1766937599999, "quote_volume": 22996.9009, "trades": 204, "taker_buy_base": 77936.9, "taker_buy_quote": 7114.51091 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0913, "high": 0.0922, "low": 0.0906, "close": 0.0911, "volume": 597178.8, "close_time": 1766941199999, "quote_volume": 54578.37764, "trades": 521, "taker_buy_base": 240589.1, "taker_buy_quote": 22017.34116 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.0912, "high": 0.0915, "low": 0.0902, "close": 0.0902, "volume": 432688.8, "close_time": 1766944799999, "quote_volume": 39354.52302, "trades": 303, "taker_buy_base": 160583.7, "taker_buy_quote": 14628.44828 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.0902, "high": 0.0904, "low": 0.0885, "close": 0.089, "volume": 1079933.2, "close_time": 1766948399999, "quote_volume": 96440.60911, "trades": 746, "taker_buy_base": 409132.1, "taker_buy_quote": 36544.1666 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.089, "high": 0.089, "low": 0.0883, "close": 0.0883, "volume": 372052.4, "close_time": 1766951999999, "quote_volume": 32968.76644, "trades": 305, "taker_buy_base": 125317.2, "taker_buy_quote": 11107.14349 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0882, "high": 0.0888, "low": 0.088, "close": 0.0885, "volume": 305233.3, "close_time": 1766955599999, "quote_volume": 26978.84531, "trades": 234, "taker_buy_base": 164439.2, "taker_buy_quote": 14543.71582 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0882, "close": 0.0883, "volume": 155452.2, "close_time": 1766959199999, "quote_volume": 13748.5538, "trades": 126, "taker_buy_base": 84619.8, "taker_buy_quote": 7487.71614 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.0883, "high": 0.0886, "low": 0.0877, "close": 0.0885, "volume": 426515.3, "close_time": 1766962799999, "quote_volume": 37599.40746, "trades": 203, "taker_buy_base": 176052.1, "taker_buy_quote": 15535.20331 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0877, "close": 0.0881, "volume": 374899.7, "close_time": 1766966399999, "quote_volume": 33033.22012, "trades": 274, "taker_buy_base": 143900.8, "taker_buy_quote": 12680.769 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0881, "high": 0.091, "low": 0.088, "close": 0.0905, "volume": 1658575.6, "close_time": 1766969999999, "quote_volume": 148535.89461, "trades": 877, "taker_buy_base": 1103348.6, "taker_buy_quote": 98835.50276 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0906, "high": 0.0907, "low": 0.089, "close": 0.0899, "volume": 1054727.4, "close_time": 1766973599999, "quote_volume": 94666.23614, "trades": 575, "taker_buy_base": 387104.9, "taker_buy_quote": 34722.84751 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.0899, "high": 0.0903, "low": 0.0893, "close": 0.09, "volume": 524620.7, "close_time": 1766977199999, "quote_volume": 47117.62308, "trades": 341, "taker_buy_base": 239633.5, "taker_buy_quote": 21537.2849 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.0901, "high": 0.091, "low": 0.0899, "close": 0.0905, "volume": 336846.7, "close_time": 1766980799999, "quote_volume": 30525.02594, "trades": 164, "taker_buy_base": 170262.0, "taker_buy_quote": 15435.23723 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0905, "high": 0.0912, "low": 0.0902, "close": 0.0912, "volume": 372258.9, "close_time": 1766984399999, "quote_volume": 33749.7913, "trades": 338, "taker_buy_base": 222193.2, "taker_buy_quote": 20169.15051 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0912, "high": 0.0917, "low": 0.0909, "close": 0.0912, "volume": 806361.6, "close_time": 1766987999999, "quote_volume": 73622.04102, "trades": 660, "taker_buy_base": 486068.0, "taker_buy_quote": 44396.61008 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.0912, "high": 0.0914, "low": 0.0898, "close": 0.0899, "volume": 533240.5, "close_time": 1766991599999, "quote_volume": 48357.26956, "trades": 415, "taker_buy_base": 145363.6, "taker_buy_quote": 13227.17956 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.0898, "high": 0.0901, "low": 0.089, "close": 0.0898, "volume": 698500.2, "close_time": 1766995199999, "quote_volume": 62608.16034, "trades": 453, "taker_buy_base": 282971.8, "taker_buy_quote": 25385.74726 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0897, "high": 0.0903, "low": 0.0894, "close": 0.0897, "volume": 559284.2, "close_time": 1766998799999, "quote_volume": 50334.7937, "trades": 253, "taker_buy_base": 231567.5, "taker_buy_quote": 20856.24426 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.0897, "high": 0.0899, "low": 0.0877, "close": 0.0885, "volume": 771863.1, "close_time": 1767002399999, "quote_volume": 68368.83246, "trades": 654, "taker_buy_base": 298598.7, "taker_buy_quote": 26477.57316 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.0885, "high": 0.0891, "low": 0.0883, "close": 0.0885, "volume": 396396.4, "close_time": 1767005999999, "quote_volume": 35191.79411, "trades": 241, "taker_buy_base": 166257.9, "taker_buy_quote": 14750.22428 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0884, "high": 0.0885, "low": 0.0876, "close": 0.0878, "volume": 255761.2, "close_time": 1767009599999, "quote_volume": 22533.50018, "trades": 189, "taker_buy_base": 101802.1, "taker_buy_quote": 8972.81303 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0876, "high": 0.0877, "low": 0.0865, "close": 0.0872, "volume": 807930.8, "close_time": 1767013199999, "quote_volume": 70338.43672, "trades": 643, "taker_buy_base": 305083.1, "taker_buy_quote": 26584.78371 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0863, "close": 0.0866, "volume": 486848.5, "close_time": 1767016799999, "quote_volume": 42247.16929, "trades": 258, "taker_buy_base": 187029.8, "taker_buy_quote": 16229.41024 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.0867, "high": 0.0876, "low": 0.0861, "close": 0.0867, "volume": 925304.5, "close_time": 1767020399999, "quote_volume": 80445.34786, "trades": 692, "taker_buy_base": 467285.1, "taker_buy_quote": 40643.32245 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0867, "high": 0.0877, "low": 0.0867, "close": 0.0871, "volume": 397257.3, "close_time": 1767023999999, "quote_volume": 34648.33176, "trades": 282, "taker_buy_base": 243005.5, "taker_buy_quote": 21201.6306 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.087, "high": 0.0874, "low": 0.0868, "close": 0.0872, "volume": 329900.0, "close_time": 1767027599999, "quote_volume": 28734.83858, "trades": 241, "taker_buy_base": 167728.0, "taker_buy_quote": 14617.51064 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.0872, "high": 0.09, "low": 0.0872, "close": 0.0897, "volume": 1736047.4, "close_time": 1767031199999, "quote_volume": 154650.56903, "trades": 1499, "taker_buy_base": 995483.7, "taker_buy_quote": 88625.31874 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.0898, "high": 0.0952, "low": 0.0897, "close": 0.0899, "volume": 5679791.1, "close_time": 1767034799999, "quote_volume": 525130.87888, "trades": 4299, "taker_buy_base": 2972075.0, "taker_buy_quote": 275252.8152 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.0898, "high": 0.09, "low": 0.0889, "close": 0.0898, "volume": 1119245.6, "close_time": 1767038399999, "quote_volume": 100185.64473, "trades": 789, "taker_buy_base": 523234.0, "taker_buy_quote": 46876.71014 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0897, "high": 0.091, "low": 0.0897, "close": 0.091, "volume": 966326.3, "close_time": 1767041999999, "quote_volume": 87242.4152, "trades": 491, "taker_buy_base": 465758.0, "taker_buy_quote": 42083.32468 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.091, "high": 0.0918, "low": 0.091, "close": 0.0912, "volume": 786075.6, "close_time": 1767045599999, "quote_volume": 71861.40862, "trades": 423, "taker_buy_base": 337539.7, "taker_buy_quote": 30849.64549 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0898, "close": 0.0898, "volume": 795627.8, "close_time": 1767049199999, "quote_volume": 71958.35366, "trades": 572, "taker_buy_base": 271985.2, "taker_buy_quote": 24616.5743 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.0898, "high": 0.0901, "low": 0.0893, "close": 0.0898, "volume": 462186.6, "close_time": 1767052799999, "quote_volume": 41461.00792, "trades": 285, "taker_buy_base": 266837.9, "taker_buy_quote": 23965.18437 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0897, "high": 0.0928, "low": 0.0897, "close": 0.0906, "volume": 1336057.1, "close_time": 1767056399999, "quote_volume": 122008.316, "trades": 1043, "taker_buy_base": 714648.2, "taker_buy_quote": 65194.71872 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0906, "high": 0.091, "low": 0.0896, "close": 0.091, "volume": 579337.6, "close_time": 1767059999999, "quote_volume": 52292.10813, "trades": 415, "taker_buy_base": 299674.3, "taker_buy_quote": 27072.66501 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0909, "high": 0.0924, "low": 0.0903, "close": 0.0907, "volume": 1112010.0, "close_time": 1767063599999, "quote_volume": 101603.22844, "trades": 734, "taker_buy_base": 561137.6, "taker_buy_quote": 51295.9061 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.0907, "high": 0.0921, "low": 0.0887, "close": 0.091, "volume": 2583803.0, "close_time": 1767067199999, "quote_volume": 232327.80826, "trades": 1560, "taker_buy_base": 1557115.0, "taker_buy_quote": 139878.18318 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.091, "high": 0.0913, "low": 0.09, "close": 0.0901, "volume": 528753.9, "close_time": 1767070799999, "quote_volume": 47833.9017, "trades": 352, "taker_buy_base": 175734.7, "taker_buy_quote": 15905.65007 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.09, "high": 0.0911, "low": 0.089, "close": 0.0902, "volume": 995078.3, "close_time": 1767074399999, "quote_volume": 89553.55931, "trades": 604, "taker_buy_base": 452578.7, "taker_buy_quote": 40751.51403 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.0902, "high": 0.0907, "low": 0.0891, "close": 0.0892, "volume": 542746.4, "close_time": 1767077999999, "quote_volume": 48693.17869, "trades": 365, "taker_buy_base": 221353.8, "taker_buy_quote": 19853.99638 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.0892, "high": 0.0904, "low": 0.089, "close": 0.0897, "volume": 350824.8, "close_time": 1767081599999, "quote_volume": 31547.13657, "trades": 342, "taker_buy_base": 183939.5, "taker_buy_quote": 16547.93806 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0889, "close": 0.0891, "volume": 622114.8, "close_time": 1767085199999, "quote_volume": 55622.13086, "trades": 752, "taker_buy_base": 228161.0, "taker_buy_quote": 20417.62148 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0891, "high": 0.0905, "low": 0.0888, "close": 0.0895, "volume": 662738.6, "close_time": 1767088799999, "quote_volume": 59401.42284, "trades": 620, "taker_buy_base": 353636.8, "taker_buy_quote": 31699.70109 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.0895, "high": 0.0914, "low": 0.0894, "close": 0.0907, "volume": 837462.5, "close_time": 1767092399999, "quote_volume": 75953.80521, "trades": 777, "taker_buy_base": 463112.3, "taker_buy_quote": 42005.61934 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.0906, "high": 0.091, "low": 0.0901, "close": 0.0905, "volume": 690561.2, "close_time": 1767095999999, "quote_volume": 62511.26224, "trades": 589, "taker_buy_base": 311228.1, "taker_buy_quote": 28187.90059 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0905, "high": 0.0906, "low": 0.0893, "close": 0.0899, "volume": 672989.2, "close_time": 1767099599999, "quote_volume": 60592.18271, "trades": 526, "taker_buy_base": 321358.1, "taker_buy_quote": 28944.69466 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0888, "close": 0.0889, "volume": 472364.7, "close_time": 1767103199999, "quote_volume": 42133.51423, "trades": 378, "taker_buy_base": 162849.7, "taker_buy_quote": 14527.51628 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.0889, "high": 0.0902, "low": 0.0886, "close": 0.0895, "volume": 1239400.6, "close_time": 1767106799999, "quote_volume": 110569.61222, "trades": 1198, "taker_buy_base": 584286.4, "taker_buy_quote": 52138.0679 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.0895, "high": 0.0907, "low": 0.0891, "close": 0.0903, "volume": 640840.7, "close_time": 1767110399999, "quote_volume": 57659.03869, "trades": 525, "taker_buy_base": 363160.5, "taker_buy_quote": 32660.57275 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0892, "close": 0.0899, "volume": 420660.4, "close_time": 1767113999999, "quote_volume": 37798.1834, "trades": 416, "taker_buy_base": 160781.7, "taker_buy_quote": 14450.5865 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.0899, "high": 0.0902, "low": 0.089, "close": 0.0895, "volume": 355410.4, "close_time": 1767117599999, "quote_volume": 31811.32347, "trades": 538, "taker_buy_base": 129594.8, "taker_buy_quote": 11603.87421 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.0895, "high": 0.0895, "low": 0.0889, "close": 0.0893, "volume": 138343.6, "close_time": 1767121199999, "quote_volume": 12331.6194, "trades": 176, "taker_buy_base": 62276.4, "taker_buy_quote": 5555.92603 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0892, "high": 0.0897, "low": 0.0887, "close": 0.0895, "volume": 225830.9, "close_time": 1767124799999, "quote_volume": 20133.26494, "trades": 255, "taker_buy_base": 137146.7, "taker_buy_quote": 12236.50232 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0894, "high": 0.0895, "low": 0.089, "close": 0.0891, "volume": 91104.2, "close_time": 1767128399999, "quote_volume": 8129.32821, "trades": 135, "taker_buy_base": 21737.3, "taker_buy_quote": 1941.32469 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.0892, "high": 0.0898, "low": 0.0892, "close": 0.0893, "volume": 143473.0, "close_time": 1767131999999, "quote_volume": 12843.99335, "trades": 240, "taker_buy_base": 76133.1, "taker_buy_quote": 6823.47526 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.0892, "high": 0.0896, "low": 0.089, "close": 0.0892, "volume": 139245.5, "close_time": 1767135599999, "quote_volume": 12439.33303, "trades": 216, "taker_buy_base": 58008.0, "taker_buy_quote": 5182.68109 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0892, "high": 0.0894, "low": 0.089, "close": 0.0894, "volume": 117170.2, "close_time": 1767139199999, "quote_volume": 10454.88842, "trades": 255, "taker_buy_base": 83644.8, "taker_buy_quote": 7463.64789 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0893, "high": 0.0896, "low": 0.0879, "close": 0.0882, "volume": 473332.4, "close_time": 1767142799999, "quote_volume": 41987.82869, "trades": 631, "taker_buy_base": 175464.5, "taker_buy_quote": 15586.40104 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.0882, "high": 0.0898, "low": 0.0882, "close": 0.0892, "volume": 925342.5, "close_time": 1767146399999, "quote_volume": 82463.46237, "trades": 758, "taker_buy_base": 500134.0, "taker_buy_quote": 44559.68016 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0889, "close": 0.089, "volume": 170314.7, "close_time": 1767149999999, "quote_volume": 15183.55136, "trades": 226, "taker_buy_base": 87810.8, "taker_buy_quote": 7832.16636 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.089, "high": 0.0899, "low": 0.0887, "close": 0.0899, "volume": 279273.0, "close_time": 1767153599999, "quote_volume": 24899.51463, "trades": 425, "taker_buy_base": 198203.1, "taker_buy_quote": 17678.00834 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0888, "close": 0.0889, "volume": 362385.7, "close_time": 1767157199999, "quote_volume": 32321.7888, "trades": 309, "taker_buy_base": 96011.2, "taker_buy_quote": 8572.59161 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.0889, "high": 0.089, "low": 0.0887, "close": 0.0889, "volume": 250580.0, "close_time": 1767160799999, "quote_volume": 22252.80642, "trades": 256, "taker_buy_base": 105032.1, "taker_buy_quote": 9331.74828 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.0889, "high": 0.0889, "low": 0.088, "close": 0.0882, "volume": 261540.3, "close_time": 1767164399999, "quote_volume": 23108.40601, "trades": 367, "taker_buy_base": 125786.4, "taker_buy_quote": 11115.93825 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.0881, "high": 0.0887, "low": 0.0881, "close": 0.0886, "volume": 141278.1, "close_time": 1767167999999, "quote_volume": 12496.04814, "trades": 151, "taker_buy_base": 80949.7, "taker_buy_quote": 7161.52664 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0886, "high": 0.0886, "low": 0.088, "close": 0.0881, "volume": 124408.3, "close_time": 1767171599999, "quote_volume": 10991.58376, "trades": 196, "taker_buy_base": 50097.5, "taker_buy_quote": 4428.14206 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0868, "close": 0.0877, "volume": 720603.0, "close_time": 1767175199999, "quote_volume": 63090.483, "trades": 590, "taker_buy_base": 316019.1, "taker_buy_quote": 27677.61182 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.0876, "high": 0.0879, "low": 0.0866, "close": 0.0867, "volume": 400146.7, "close_time": 1767178799999, "quote_volume": 34924.40008, "trades": 416, "taker_buy_base": 197001.3, "taker_buy_quote": 17224.60234 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.0867, "high": 0.0878, "low": 0.0867, "close": 0.0874, "volume": 342880.4, "close_time": 1767182399999, "quote_volume": 29956.36686, "trades": 471, "taker_buy_base": 211850.3, "taker_buy_quote": 18501.96864 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0873, "high": 0.0874, "low": 0.0867, "close": 0.0869, "volume": 357181.2, "close_time": 1767185999999, "quote_volume": 31078.44973, "trades": 395, "taker_buy_base": 139489.8, "taker_buy_quote": 12145.68787 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.0869, "high": 0.0875, "low": 0.0869, "close": 0.0875, "volume": 106391.9, "close_time": 1767189599999, "quote_volume": 9285.62068, "trades": 222, "taker_buy_base": 66645.7, "taker_buy_quote": 5816.69671 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.0875, "high": 0.0878, "low": 0.0869, "close": 0.0872, "volume": 442373.2, "close_time": 1767193199999, "quote_volume": 38615.78692, "trades": 515, "taker_buy_base": 207413.2, "taker_buy_quote": 18118.0537 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.0873, "high": 0.0874, "low": 0.0869, "close": 0.0872, "volume": 348235.9, "close_time": 1767196799999, "quote_volume": 30358.99891, "trades": 444, "taker_buy_base": 181929.1, "taker_buy_quote": 15866.99676 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0871, "high": 0.0875, "low": 0.0851, "close": 0.0854, "volume": 1160029.5, "close_time": 1767200399999, "quote_volume": 100032.92472, "trades": 1264, "taker_buy_base": 522580.4, "taker_buy_quote": 45092.6838 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0847, "close": 0.0851, "volume": 526512.5, "close_time": 1767203999999, "quote_volume": 44826.9692, "trades": 663, "taker_buy_base": 212828.2, "taker_buy_quote": 18140.98063 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.0849, "high": 0.0861, "low": 0.0849, "close": 0.0858, "volume": 308094.9, "close_time": 1767207599999, "quote_volume": 26412.16405, "trades": 336, "taker_buy_base": 206191.0, "taker_buy_quote": 17679.74337 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.0857, "high": 0.0883, "low": 0.0856, "close": 0.0873, "volume": 1081831.0, "close_time": 1767211199999, "quote_volume": 94626.42782, "trades": 1204, "taker_buy_base": 663450.4, "taker_buy_quote": 57996.10192 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0872, "high": 0.0873, "low": 0.0862, "close": 0.087, "volume": 1255536.0, "close_time": 1767214799999, "quote_volume": 108808.41152, "trades": 1033, "taker_buy_base": 620253.0, "taker_buy_quote": 53737.30332 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0869, "high": 0.0875, "low": 0.0869, "close": 0.0873, "volume": 233795.1, "close_time": 1767218399999, "quote_volume": 20399.16534, "trades": 309, "taker_buy_base": 113500.2, "taker_buy_quote": 9905.02492 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0872, "high": 0.0878, "low": 0.0871, "close": 0.0874, "volume": 146780.5, "close_time": 1767221999999, "quote_volume": 12833.54633, "trades": 269, "taker_buy_base": 91711.1, "taker_buy_quote": 8020.13852 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.0874, "high": 0.0881, "low": 0.0874, "close": 0.088, "volume": 101294.1, "close_time": 1767225599999, "quote_volume": 8894.35741, "trades": 242, "taker_buy_base": 57922.9, "taker_buy_quote": 5087.58301 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.088, "high": 0.0882, "low": 0.0876, "close": 0.0878, "volume": 288480.4, "close_time": 1767229199999, "quote_volume": 25367.58732, "trades": 393, "taker_buy_base": 101717.1, "taker_buy_quote": 8949.14843 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0877, "high": 0.0882, "low": 0.0877, "close": 0.0879, "volume": 115526.7, "close_time": 1767232799999, "quote_volume": 10172.6362, "trades": 198, "taker_buy_base": 53025.8, "taker_buy_quote": 4669.74545 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0879, "high": 0.0883, "low": 0.0878, "close": 0.0882, "volume": 134453.3, "close_time": 1767236399999, "quote_volume": 11830.7629, "trades": 236, "taker_buy_base": 63716.6, "taker_buy_quote": 5609.80832 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.0882, "high": 0.0884, "low": 0.088, "close": 0.088, "volume": 55603.4, "close_time": 1767239999999, "quote_volume": 4905.2865, "trades": 110, "taker_buy_base": 23960.1, "taker_buy_quote": 2114.53596 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.088, "high": 0.0883, "low": 0.0876, "close": 0.0882, "volume": 231749.5, "close_time": 1767243599999, "quote_volume": 20343.71314, "trades": 266, "taker_buy_base": 90111.5, "taker_buy_quote": 7912.61985 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0882, "high": 0.0886, "low": 0.0882, "close": 0.0884, "volume": 105222.4, "close_time": 1767247199999, "quote_volume": 9303.4428, "trades": 144, "taker_buy_base": 41654.8, "taker_buy_quote": 3683.76938 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.0883, "high": 0.0884, "low": 0.0878, "close": 0.0879, "volume": 128491.1, "close_time": 1767250799999, "quote_volume": 11322.68503, "trades": 243, "taker_buy_base": 51854.1, "taker_buy_quote": 4571.16391 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0879, "high": 0.0892, "low": 0.0879, "close": 0.0891, "volume": 413093.6, "close_time": 1767254399999, "quote_volume": 36644.27753, "trades": 647, "taker_buy_base": 249327.6, "taker_buy_quote": 22118.28774 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.089, "high": 0.0892, "low": 0.0887, "close": 0.0891, "volume": 224725.8, "close_time": 1767257999999, "quote_volume": 19979.88717, "trades": 307, "taker_buy_base": 146352.1, "taker_buy_quote": 13016.77785 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.0892, "high": 0.0893, "low": 0.0883, "close": 0.0885, "volume": 311168.1, "close_time": 1767261599999, "quote_volume": 27615.50587, "trades": 554, "taker_buy_base": 140925.9, "taker_buy_quote": 12507.59346 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.0886, "high": 0.0888, "low": 0.0883, "close": 0.0887, "volume": 139188.7, "close_time": 1767265199999, "quote_volume": 12330.01462, "trades": 162, "taker_buy_base": 76554.9, "taker_buy_quote": 6780.36091 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.0888, "high": 0.089, "low": 0.0886, "close": 0.0889, "volume": 158060.4, "close_time": 1767268799999, "quote_volume": 14035.40901, "trades": 158, "taker_buy_base": 106471.3, "taker_buy_quote": 9455.86974 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0889, "high": 0.0889, "low": 0.0881, "close": 0.0883, "volume": 200838.5, "close_time": 1767272399999, "quote_volume": 17748.41393, "trades": 213, "taker_buy_base": 80641.1, "taker_buy_quote": 7127.33245 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0883, "high": 0.0888, "low": 0.0882, "close": 0.0887, "volume": 129757.9, "close_time": 1767275999999, "quote_volume": 11498.7633, "trades": 108, "taker_buy_base": 91662.5, "taker_buy_quote": 8124.72384 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.0887, "high": 0.0902, "low": 0.0885, "close": 0.09, "volume": 430003.5, "close_time": 1767279599999, "quote_volume": 38470.33132, "trades": 519, "taker_buy_base": 293286.6, "taker_buy_quote": 26249.96979 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.09, "high": 0.0902, "low": 0.0892, "close": 0.0895, "volume": 748850.0, "close_time": 1767283199999, "quote_volume": 67247.27609, "trades": 741, "taker_buy_base": 295083.9, "taker_buy_quote": 26527.53542 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0893, "close": 0.0896, "volume": 204816.6, "close_time": 1767286799999, "quote_volume": 18326.92531, "trades": 237, "taker_buy_base": 92950.1, "taker_buy_quote": 8320.20497 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.0896, "high": 0.09, "low": 0.0893, "close": 0.0893, "volume": 131038.6, "close_time": 1767290399999, "quote_volume": 11751.28066, "trades": 186, "taker_buy_base": 76159.0, "taker_buy_quote": 6832.32551 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.0894, "high": 0.0897, "low": 0.089, "close": 0.0893, "volume": 267104.6, "close_time": 1767293999999, "quote_volume": 23867.56482, "trades": 318, "taker_buy_base": 129725.4, "taker_buy_quote": 11599.10461 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.0893, "high": 0.0901, "low": 0.0893, "close": 0.0897, "volume": 167514.8, "close_time": 1767297599999, "quote_volume": 15035.1183, "trades": 158, "taker_buy_base": 75057.8, "taker_buy_quote": 6737.36407 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0897, "high": 0.0905, "low": 0.0896, "close": 0.09, "volume": 720867.9, "close_time": 1767301199999, "quote_volume": 64949.92437, "trades": 549, "taker_buy_base": 324637.4, "taker_buy_quote": 29271.44287 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.09, "high": 0.092, "low": 0.09, "close": 0.0902, "volume": 1408559.4, "close_time": 1767304799999, "quote_volume": 128164.064, "trades": 1166, "taker_buy_base": 703198.3, "taker_buy_quote": 63998.70421 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.0902, "high": 0.0908, "low": 0.0898, "close": 0.0907, "volume": 309375.7, "close_time": 1767308399999, "quote_volume": 27943.26725, "trades": 378, "taker_buy_base": 166534.8, "taker_buy_quote": 15050.63096 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0903, "close": 0.0904, "volume": 139377.8, "close_time": 1767311999999, "quote_volume": 12619.23615, "trades": 263, "taker_buy_base": 42962.5, "taker_buy_quote": 3889.96331 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0904, "high": 0.0907, "low": 0.0899, "close": 0.09, "volume": 418259.8, "close_time": 1767315599999, "quote_volume": 37793.65622, "trades": 304, "taker_buy_base": 130298.8, "taker_buy_quote": 11770.94064 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.09, "high": 0.0901, "low": 0.0894, "close": 0.0896, "volume": 175701.2, "close_time": 1767319199999, "quote_volume": 15733.8581, "trades": 170, "taker_buy_base": 102235.4, "taker_buy_quote": 9148.14101 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0894, "high": 0.0898, "low": 0.0889, "close": 0.0895, "volume": 246563.9, "close_time": 1767322799999, "quote_volume": 22028.74828, "trades": 261, "taker_buy_base": 133411.2, "taker_buy_quote": 11931.58834 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.0895, "high": 0.0901, "low": 0.0894, "close": 0.09, "volume": 281924.1, "close_time": 1767326399999, "quote_volume": 25295.96187, "trades": 303, "taker_buy_base": 128933.4, "taker_buy_quote": 11574.77904 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0896, "close": 0.0899, "volume": 99864.2, "close_time": 1767329999999, "quote_volume": 8973.8691, "trades": 135, "taker_buy_base": 66284.8, "taker_buy_quote": 5957.99026 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0898, "high": 0.0905, "low": 0.0898, "close": 0.0903, "volume": 105175.5, "close_time": 1767333599999, "quote_volume": 9492.1785, "trades": 145, "taker_buy_base": 80865.9, "taker_buy_quote": 7295.67218 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0901, "close": 0.0901, "volume": 174759.1, "close_time": 1767337199999, "quote_volume": 15796.93019, "trades": 215, "taker_buy_base": 74963.6, "taker_buy_quote": 6781.12717 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.0901, "high": 0.0903, "low": 0.0898, "close": 0.0902, "volume": 146672.5, "close_time": 1767340799999, "quote_volume": 13207.10262, "trades": 130, "taker_buy_base": 109180.0, "taker_buy_quote": 9832.8601 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0902, "high": 0.0909, "low": 0.0902, "close": 0.0909, "volume": 119824.4, "close_time": 1767344399999, "quote_volume": 10846.2333, "trades": 126, "taker_buy_base": 84226.5, "taker_buy_quote": 7625.5593 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.0909, "high": 0.0914, "low": 0.0907, "close": 0.0912, "volume": 270657.9, "close_time": 1767347999999, "quote_volume": 24656.08311, "trades": 294, "taker_buy_base": 188542.2, "taker_buy_quote": 17176.74409 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.0914, "high": 0.0918, "low": 0.0912, "close": 0.0914, "volume": 259479.4, "close_time": 1767351599999, "quote_volume": 23737.03843, "trades": 244, "taker_buy_base": 105597.6, "taker_buy_quote": 9666.73332 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0903, "close": 0.0907, "volume": 560864.3, "close_time": 1767355199999, "quote_volume": 50918.93877, "trades": 549, "taker_buy_base": 192656.4, "taker_buy_quote": 17477.17747 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0907, "high": 0.0925, "low": 0.0905, "close": 0.0923, "volume": 721940.3, "close_time": 1767358799999, "quote_volume": 66161.79515, "trades": 623, "taker_buy_base": 426290.9, "taker_buy_quote": 39075.12409 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.0922, "high": 0.0923, "low": 0.0916, "close": 0.0918, "volume": 315059.0, "close_time": 1767362399999, "quote_volume": 28967.75804, "trades": 404, "taker_buy_base": 147343.7, "taker_buy_quote": 13550.73275 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.0917, "high": 0.0924, "low": 0.0904, "close": 0.0919, "volume": 851804.5, "close_time": 1767365999999, "quote_volume": 77854.93928, "trades": 804, "taker_buy_base": 417137.5, "taker_buy_quote": 38171.62652 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0908, "close": 0.0915, "volume": 473738.1, "close_time": 1767369599999, "quote_volume": 43325.45141, "trades": 547, "taker_buy_base": 209867.4, "taker_buy_quote": 19197.7448 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0916, "high": 0.0926, "low": 0.0912, "close": 0.0925, "volume": 622059.4, "close_time": 1767373199999, "quote_volume": 57235.38265, "trades": 576, "taker_buy_base": 345222.6, "taker_buy_quote": 31755.5105 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.0927, "high": 0.0928, "low": 0.0919, "close": 0.092, "volume": 292274.1, "close_time": 1767376799999, "quote_volume": 26970.2388, "trades": 252, "taker_buy_base": 127315.6, "taker_buy_quote": 11752.22325 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.0919, "high": 0.0926, "low": 0.0916, "close": 0.0923, "volume": 417804.0, "close_time": 1767380399999, "quote_volume": 38445.4016, "trades": 592, "taker_buy_base": 212417.2, "taker_buy_quote": 19564.43702 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.0923, "high": 0.0929, "low": 0.0921, "close": 0.0928, "volume": 106063.4, "close_time": 1767383999999, "quote_volume": 9824.78588, "trades": 191, "taker_buy_base": 88456.1, "taker_buy_quote": 8196.39324 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0929, "high": 0.0933, "low": 0.0927, "close": 0.093, "volume": 230513.7, "close_time": 1767387599999, "quote_volume": 21438.85171, "trades": 279, "taker_buy_base": 127358.0, "taker_buy_quote": 11840.46844 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.093, "high": 0.0936, "low": 0.0928, "close": 0.0933, "volume": 198469.1, "close_time": 1767391199999, "quote_volume": 18481.61269, "trades": 218, "taker_buy_base": 87036.7, "taker_buy_quote": 8111.05784 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.0934, "high": 0.094, "low": 0.0933, "close": 0.0938, "volume": 108885.4, "close_time": 1767394799999, "quote_volume": 10201.79968, "trades": 235, "taker_buy_base": 78527.7, "taker_buy_quote": 7360.47278 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.0938, "high": 0.0946, "low": 0.0937, "close": 0.0939, "volume": 255615.2, "close_time": 1767398399999, "quote_volume": 24069.04955, "trades": 306, "taker_buy_base": 112905.5, "taker_buy_quote": 10627.97899 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.094, "high": 0.0946, "low": 0.0938, "close": 0.094, "volume": 258363.9, "close_time": 1767401999999, "quote_volume": 24350.59835, "trades": 328, "taker_buy_base": 101846.7, "taker_buy_quote": 9604.99268 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.094, "high": 0.0944, "low": 0.0936, "close": 0.0942, "volume": 234854.5, "close_time": 1767405599999, "quote_volume": 22058.53368, "trades": 241, "taker_buy_base": 131015.6, "taker_buy_quote": 12309.47085 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.0941, "high": 0.0944, "low": 0.0939, "close": 0.0943, "volume": 122465.1, "close_time": 1767409199999, "quote_volume": 11530.00011, "trades": 146, "taker_buy_base": 80946.3, "taker_buy_quote": 7623.71122 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.0943, "high": 0.0946, "low": 0.094, "close": 0.0944, "volume": 260903.3, "close_time": 1767412799999, "quote_volume": 24582.56159, "trades": 259, "taker_buy_base": 99516.2, "taker_buy_quote": 9387.82677 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0944, "high": 0.0945, "low": 0.0937, "close": 0.0938, "volume": 74236.1, "close_time": 1767416399999, "quote_volume": 6982.49814, "trades": 104, "taker_buy_base": 18816.0, "taker_buy_quote": 1771.02632 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.094, "high": 0.0942, "low": 0.0934, "close": 0.0938, "volume": 111877.0, "close_time": 1767419999999, "quote_volume": 10488.49618, "trades": 190, "taker_buy_base": 42108.1, "taker_buy_quote": 3951.52269 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.0939, "high": 0.0942, "low": 0.0929, "close": 0.093, "volume": 232376.1, "close_time": 1767423599999, "quote_volume": 21738.86724, "trades": 232, "taker_buy_base": 82630.1, "taker_buy_quote": 7741.66843 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0908, "close": 0.0916, "volume": 836951.5, "close_time": 1767427199999, "quote_volume": 76720.17011, "trades": 1047, "taker_buy_base": 346721.9, "taker_buy_quote": 31792.92304 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0915, "high": 0.0921, "low": 0.0914, "close": 0.092, "volume": 485585.5, "close_time": 1767430799999, "quote_volume": 44567.64681, "trades": 633, "taker_buy_base": 301201.3, "taker_buy_quote": 27655.56044 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.092, "high": 0.0925, "low": 0.0919, "close": 0.0923, "volume": 228609.3, "close_time": 1767434399999, "quote_volume": 21071.74456, "trades": 364, "taker_buy_base": 155075.1, "taker_buy_quote": 14293.09286 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.0922, "high": 0.0925, "low": 0.0921, "close": 0.0922, "volume": 40197.7, "close_time": 1767437999999, "quote_volume": 3709.25614, "trades": 138, "taker_buy_base": 27979.8, "taker_buy_quote": 2581.98894 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0917, "close": 0.092, "volume": 228405.1, "close_time": 1767441599999, "quote_volume": 20992.73924, "trades": 203, "taker_buy_base": 88110.9, "taker_buy_quote": 8102.07877 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.092, "high": 0.0925, "low": 0.0919, "close": 0.0925, "volume": 106043.1, "close_time": 1767445199999, "quote_volume": 9784.70498, "trades": 266, "taker_buy_base": 82234.8, "taker_buy_quote": 7586.93506 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0924, "high": 0.0927, "low": 0.0924, "close": 0.0926, "volume": 84963.6, "close_time": 1767448799999, "quote_volume": 7862.02418, "trades": 134, "taker_buy_base": 41003.0, "taker_buy_quote": 3794.10395 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0923, "close": 0.0923, "volume": 71796.2, "close_time": 1767452399999, "quote_volume": 6635.35881, "trades": 117, "taker_buy_base": 32148.7, "taker_buy_quote": 2972.06348 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.0922, "high": 0.0928, "low": 0.0919, "close": 0.0924, "volume": 324781.0, "close_time": 1767455999999, "quote_volume": 29971.80082, "trades": 353, "taker_buy_base": 222986.4, "taker_buy_quote": 20585.21206 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0925, "high": 0.0929, "low": 0.0925, "close": 0.0929, "volume": 94962.0, "close_time": 1767459599999, "quote_volume": 8809.39409, "trades": 136, "taker_buy_base": 49390.7, "taker_buy_quote": 4582.32835 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.0928, "high": 0.093, "low": 0.0926, "close": 0.0927, "volume": 67036.8, "close_time": 1767463199999, "quote_volume": 6219.74067, "trades": 129, "taker_buy_base": 39859.1, "taker_buy_quote": 3698.39525 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.0927, "high": 0.094, "low": 0.0925, "close": 0.0936, "volume": 597501.3, "close_time": 1767466799999, "quote_volume": 55725.99035, "trades": 520, "taker_buy_base": 353923.4, "taker_buy_quote": 33001.67742 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.0936, "high": 0.0943, "low": 0.0935, "close": 0.0939, "volume": 295568.4, "close_time": 1767470399999, "quote_volume": 27778.2776, "trades": 344, "taker_buy_base": 223410.1, "taker_buy_quote": 20998.09946 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.094, "high": 0.0951, "low": 0.0935, "close": 0.095, "volume": 317344.3, "close_time": 1767473999999, "quote_volume": 29979.98175, "trades": 394, "taker_buy_base": 171918.0, "taker_buy_quote": 16267.4533 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.095, "high": 0.0959, "low": 0.0946, "close": 0.0948, "volume": 868301.5, "close_time": 1767477599999, "quote_volume": 82779.08587, "trades": 725, "taker_buy_base": 387017.7, "taker_buy_quote": 36910.48102 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.0948, "high": 0.0971, "low": 0.0948, "close": 0.0965, "volume": 669067.1, "close_time": 1767481199999, "quote_volume": 64347.72182, "trades": 1073, "taker_buy_base": 387759.9, "taker_buy_quote": 37264.18474 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.0965, "high": 0.0971, "low": 0.0964, "close": 0.097, "volume": 134380.3, "close_time": 1767484799999, "quote_volume": 12993.72033, "trades": 257, "taker_buy_base": 72973.9, "taker_buy_quote": 7062.61321 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.097, "high": 0.0974, "low": 0.0963, "close": 0.0971, "volume": 386348.3, "close_time": 1767488399999, "quote_volume": 37439.7322, "trades": 605, "taker_buy_base": 179684.9, "taker_buy_quote": 17426.05587 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.097, "high": 0.097, "low": 0.096, "close": 0.0964, "volume": 291328.2, "close_time": 1767491999999, "quote_volume": 28084.72524, "trades": 246, "taker_buy_base": 142470.9, "taker_buy_quote": 13732.75379 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0964, "high": 0.0964, "low": 0.096, "close": 0.0961, "volume": 55541.0, "close_time": 1767495599999, "quote_volume": 5344.25747, "trades": 91, "taker_buy_base": 20670.4, "taker_buy_quote": 1988.62403 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.0962, "high": 0.0968, "low": 0.0962, "close": 0.0967, "volume": 179933.6, "close_time": 1767499199999, "quote_volume": 17385.10179, "trades": 262, "taker_buy_base": 140294.5, "taker_buy_quote": 13554.24735 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0967, "high": 0.0972, "low": 0.0965, "close": 0.0967, "volume": 163088.5, "close_time": 1767502799999, "quote_volume": 15794.63552, "trades": 179, "taker_buy_base": 68477.0, "taker_buy_quote": 6633.82211 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0967, "high": 0.0973, "low": 0.0964, "close": 0.0972, "volume": 226128.3, "close_time": 1767506399999, "quote_volume": 21908.06561, "trades": 296, "taker_buy_base": 110341.2, "taker_buy_quote": 10698.95338 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0958, "close": 0.096, "volume": 267764.1, "close_time": 1767509999999, "quote_volume": 25895.13524, "trades": 283, "taker_buy_base": 94543.3, "taker_buy_quote": 9165.86654 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.096, "high": 0.0964, "low": 0.0959, "close": 0.0963, "volume": 138317.5, "close_time": 1767513599999, "quote_volume": 13301.41987, "trades": 190, "taker_buy_base": 75245.3, "taker_buy_quote": 7239.25278 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0962, "high": 0.0984, "low": 0.0956, "close": 0.0975, "volume": 987831.1, "close_time": 1767517199999, "quote_volume": 95890.62818, "trades": 1068, "taker_buy_base": 533646.8, "taker_buy_quote": 51839.54965 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.0975, "high": 0.098, "low": 0.0972, "close": 0.0976, "volume": 218040.5, "close_time": 1767520799999, "quote_volume": 21306.53078, "trades": 391, "taker_buy_base": 138190.5, "taker_buy_quote": 13505.88962 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.0977, "high": 0.0981, "low": 0.0971, "close": 0.0972, "volume": 551286.3, "close_time": 1767524399999, "quote_volume": 53812.1588, "trades": 739, "taker_buy_base": 252959.5, "taker_buy_quote": 24713.11436 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.0971, "volume": 110840.2, "close_time": 1767527999999, "quote_volume": 10758.90258, "trades": 165, "taker_buy_base": 57171.4, "taker_buy_quote": 5551.06232 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0971, "high": 0.0978, "low": 0.0971, "close": 0.0975, "volume": 198676.1, "close_time": 1767531599999, "quote_volume": 19357.41258, "trades": 264, "taker_buy_base": 116775.4, "taker_buy_quote": 11377.19845 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.0975, "high": 0.0983, "low": 0.0971, "close": 0.0983, "volume": 170693.0, "close_time": 1767535199999, "quote_volume": 16684.35512, "trades": 261, "taker_buy_base": 107694.2, "taker_buy_quote": 10536.67976 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.0983, "high": 0.099, "low": 0.0977, "close": 0.0989, "volume": 539313.9, "close_time": 1767538799999, "quote_volume": 53057.38085, "trades": 578, "taker_buy_base": 279230.2, "taker_buy_quote": 27502.258 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.0989, "high": 0.0999, "low": 0.0989, "close": 0.0997, "volume": 960812.9, "close_time": 1767542399999, "quote_volume": 95602.96943, "trades": 1560, "taker_buy_base": 537441.6, "taker_buy_quote": 53487.3341 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0996, "high": 0.1011, "low": 0.0996, "close": 0.1009, "volume": 844444.5, "close_time": 1767545999999, "quote_volume": 84719.32377, "trades": 834, "taker_buy_base": 490668.3, "taker_buy_quote": 49263.80945 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.1009, "high": 0.1014, "low": 0.0994, "close": 0.0995, "volume": 622414.4, "close_time": 1767549599999, "quote_volume": 62527.3781, "trades": 1001, "taker_buy_base": 187386.7, "taker_buy_quote": 18855.86326 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0995, "high": 0.0998, "low": 0.0986, "close": 0.0994, "volume": 493894.7, "close_time": 1767553199999, "quote_volume": 48956.91786, "trades": 645, "taker_buy_base": 184297.0, "taker_buy_quote": 18272.92416 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.0993, "high": 0.0994, "low": 0.098, "close": 0.0993, "volume": 609713.9, "close_time": 1767556799999, "quote_volume": 60177.51717, "trades": 737, "taker_buy_base": 337067.1, "taker_buy_quote": 33288.56896 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0992, "high": 0.0994, "low": 0.0985, "close": 0.0987, "volume": 246504.5, "close_time": 1767560399999, "quote_volume": 24384.82015, "trades": 312, "taker_buy_base": 82086.8, "taker_buy_quote": 8134.43773 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.0986, "high": 0.0994, "low": 0.0984, "close": 0.0988, "volume": 415236.3, "close_time": 1767563999999, "quote_volume": 41090.14028, "trades": 548, "taker_buy_base": 249475.1, "taker_buy_quote": 24699.36963 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.0987, "high": 0.0991, "low": 0.0986, "close": 0.0991, "volume": 82494.7, "close_time": 1767567599999, "quote_volume": 8158.32858, "trades": 133, "taker_buy_base": 59237.0, "taker_buy_quote": 5860.90881 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.099, "high": 0.0993, "low": 0.0982, "close": 0.0987, "volume": 229426.3, "close_time": 1767571199999, "quote_volume": 22651.19161, "trades": 465, "taker_buy_base": 85928.4, "taker_buy_quote": 8484.06917 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0986, "high": 0.0993, "low": 0.0984, "close": 0.099, "volume": 269326.7, "close_time": 1767574799999, "quote_volume": 26619.56617, "trades": 582, "taker_buy_base": 149979.5, "taker_buy_quote": 14830.83456 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.099, "high": 0.0996, "low": 0.0986, "close": 0.0993, "volume": 435870.5, "close_time": 1767578399999, "quote_volume": 43209.91181, "trades": 440, "taker_buy_base": 166372.6, "taker_buy_quote": 16506.5723 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.0993, "high": 0.0994, "low": 0.0982, "close": 0.0986, "volume": 227808.7, "close_time": 1767581999999, "quote_volume": 22473.56587, "trades": 293, "taker_buy_base": 92924.5, "taker_buy_quote": 9166.64967 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.0986, "high": 0.0986, "low": 0.0977, "close": 0.0979, "volume": 242179.9, "close_time": 1767585599999, "quote_volume": 23723.9541, "trades": 313, "taker_buy_base": 119410.9, "taker_buy_quote": 11693.30971 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0979, "high": 0.098, "low": 0.096, "close": 0.097, "volume": 417553.1, "close_time": 1767589199999, "quote_volume": 40441.17683, "trades": 434, "taker_buy_base": 187986.7, "taker_buy_quote": 18204.67653 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.097, "high": 0.0975, "low": 0.0967, "close": 0.0968, "volume": 221484.7, "close_time": 1767592799999, "quote_volume": 21516.20486, "trades": 225, "taker_buy_base": 90720.5, "taker_buy_quote": 8825.13681 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.0969, "high": 0.0972, "low": 0.0961, "close": 0.0965, "volume": 277717.2, "close_time": 1767596399999, "quote_volume": 26790.64765, "trades": 326, "taker_buy_base": 111273.9, "taker_buy_quote": 10731.90003 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.0965, "high": 0.0974, "low": 0.0962, "close": 0.0971, "volume": 251382.1, "close_time": 1767599999999, "quote_volume": 24354.48958, "trades": 232, "taker_buy_base": 156751.6, "taker_buy_quote": 15193.93382 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0971, "high": 0.0974, "low": 0.0961, "close": 0.0963, "volume": 250410.1, "close_time": 1767603599999, "quote_volume": 24173.81919, "trades": 222, "taker_buy_base": 57458.9, "taker_buy_quote": 5559.98375 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0963, "high": 0.0963, "low": 0.0955, "close": 0.0955, "volume": 249297.3, "close_time": 1767607199999, "quote_volume": 23889.75607, "trades": 406, "taker_buy_base": 111199.7, "taker_buy_quote": 10657.18622 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0957, "high": 0.0961, "low": 0.0951, "close": 0.0957, "volume": 277608.5, "close_time": 1767610799999, "quote_volume": 26526.0922, "trades": 289, "taker_buy_base": 143877.1, "taker_buy_quote": 13762.38299 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.0956, "high": 0.0962, "low": 0.0954, "close": 0.0962, "volume": 119889.2, "close_time": 1767614399999, "quote_volume": 11480.62253, "trades": 167, "taker_buy_base": 80965.0, "taker_buy_quote": 7758.29159 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0961, "high": 0.0967, "low": 0.0958, "close": 0.0966, "volume": 197884.9, "close_time": 1767617999999, "quote_volume": 19032.62255, "trades": 257, "taker_buy_base": 127047.4, "taker_buy_quote": 12229.71725 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0965, "high": 0.0967, "low": 0.0958, "close": 0.0961, "volume": 132993.8, "close_time": 1767621599999, "quote_volume": 12790.40557, "trades": 232, "taker_buy_base": 42256.7, "taker_buy_quote": 4063.908 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.0961, "high": 0.0976, "low": 0.0958, "close": 0.0974, "volume": 432766.3, "close_time": 1767625199999, "quote_volume": 41805.26372, "trades": 537, "taker_buy_base": 287538.5, "taker_buy_quote": 27799.29053 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.0974, "high": 0.0981, "low": 0.0967, "close": 0.0978, "volume": 272796.3, "close_time": 1767628799999, "quote_volume": 26590.91958, "trades": 584, "taker_buy_base": 168201.6, "taker_buy_quote": 16402.61922 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0978, "high": 0.098, "low": 0.0972, "close": 0.0975, "volume": 82755.2, "close_time": 1767632399999, "quote_volume": 8068.55177, "trades": 222, "taker_buy_base": 26194.2, "taker_buy_quote": 2556.07666 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.0975, "high": 0.0982, "low": 0.0966, "close": 0.098, "volume": 277795.2, "close_time": 1767635999999, "quote_volume": 27046.51625, "trades": 530, "taker_buy_base": 162426.5, "taker_buy_quote": 15830.41931 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.098, "high": 0.0985, "low": 0.0977, "close": 0.0985, "volume": 163277.0, "close_time": 1767639599999, "quote_volume": 16014.36904, "trades": 290, "taker_buy_base": 98259.2, "taker_buy_quote": 9645.74802 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.0984, "high": 0.0989, "low": 0.0982, "close": 0.0982, "volume": 207538.8, "close_time": 1767643199999, "quote_volume": 20433.6789, "trades": 204, "taker_buy_base": 85290.5, "taker_buy_quote": 8405.25371 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0984, "high": 0.0988, "low": 0.0975, "close": 0.0977, "volume": 610290.8, "close_time": 1767646799999, "quote_volume": 59799.57317, "trades": 623, "taker_buy_base": 178792.4, "taker_buy_quote": 17542.96513 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.0977, "high": 0.0977, "low": 0.097, "close": 0.0973, "volume": 271074.5, "close_time": 1767650399999, "quote_volume": 26364.85818, "trades": 189, "taker_buy_base": 169871.6, "taker_buy_quote": 16522.64612 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.0973, "high": 0.0984, "low": 0.0971, "close": 0.0982, "volume": 171277.7, "close_time": 1767653999999, "quote_volume": 16765.08693, "trades": 182, "taker_buy_base": 113786.9, "taker_buy_quote": 11133.56493 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.098, "high": 0.0982, "low": 0.0977, "close": 0.0979, "volume": 101333.2, "close_time": 1767657599999, "quote_volume": 9926.54676, "trades": 161, "taker_buy_base": 32052.9, "taker_buy_quote": 3140.99359 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.098, "high": 0.098, "low": 0.0961, "close": 0.097, "volume": 319320.2, "close_time": 1767661199999, "quote_volume": 30926.19988, "trades": 401, "taker_buy_base": 130188.7, "taker_buy_quote": 12604.57846 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.097, "high": 0.0989, "low": 0.0969, "close": 0.0974, "volume": 609864.0, "close_time": 1767664799999, "quote_volume": 59694.87218, "trades": 659, "taker_buy_base": 369574.7, "taker_buy_quote": 36157.47935 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.0974, "high": 0.0984, "low": 0.0974, "close": 0.0978, "volume": 622666.4, "close_time": 1767668399999, "quote_volume": 60969.08812, "trades": 671, "taker_buy_base": 342188.2, "taker_buy_quote": 33516.76819 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.0978, "high": 0.0985, "low": 0.0978, "close": 0.0983, "volume": 131431.2, "close_time": 1767671999999, "quote_volume": 12917.27545, "trades": 214, "taker_buy_base": 89954.9, "taker_buy_quote": 8841.93927 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0983, "high": 0.099, "low": 0.0982, "close": 0.0989, "volume": 189791.0, "close_time": 1767675599999, "quote_volume": 18716.35648, "trades": 376, "taker_buy_base": 115380.5, "taker_buy_quote": 11385.75361 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.0988, "high": 0.0988, "low": 0.0976, "close": 0.0978, "volume": 625966.9, "close_time": 1767679199999, "quote_volume": 61369.2452, "trades": 522, "taker_buy_base": 160634.9, "taker_buy_quote": 15733.94999 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.0978, "high": 0.0984, "low": 0.0974, "close": 0.098, "volume": 315783.4, "close_time": 1767682799999, "quote_volume": 30927.48104, "trades": 319, "taker_buy_base": 123236.2, "taker_buy_quote": 12088.54492 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0957, "close": 0.0963, "volume": 619914.7, "close_time": 1767686399999, "quote_volume": 59856.6669, "trades": 571, "taker_buy_base": 163195.2, "taker_buy_quote": 15748.82559 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0964, "high": 0.0969, "low": 0.096, "close": 0.0963, "volume": 134250.9, "close_time": 1767689999999, "quote_volume": 12953.63123, "trades": 200, "taker_buy_base": 88115.8, "taker_buy_quote": 8507.18519 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.0963, "high": 0.0967, "low": 0.0961, "close": 0.0963, "volume": 112080.7, "close_time": 1767693599999, "quote_volume": 10784.6793, "trades": 146, "taker_buy_base": 63020.2, "taker_buy_quote": 6066.69427 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0962, "high": 0.0976, "low": 0.0961, "close": 0.097, "volume": 645829.2, "close_time": 1767697199999, "quote_volume": 62667.15901, "trades": 587, "taker_buy_base": 413129.2, "taker_buy_quote": 40095.7435 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.097, "high": 0.0984, "low": 0.097, "close": 0.0981, "volume": 252396.8, "close_time": 1767700799999, "quote_volume": 24692.97334, "trades": 306, "taker_buy_base": 190779.2, "taker_buy_quote": 18675.5362 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0981, "high": 0.0984, "low": 0.0978, "close": 0.0984, "volume": 231845.8, "close_time": 1767704399999, "quote_volume": 22740.80095, "trades": 373, "taker_buy_base": 112827.3, "taker_buy_quote": 11078.22351 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.0983, "high": 0.0985, "low": 0.098, "close": 0.0982, "volume": 171056.8, "close_time": 1767707999999, "quote_volume": 16816.27808, "trades": 186, "taker_buy_base": 87500.3, "taker_buy_quote": 8604.8427 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.0982, "high": 0.0995, "low": 0.0979, "close": 0.0984, "volume": 902291.9, "close_time": 1767711599999, "quote_volume": 89121.41258, "trades": 788, "taker_buy_base": 538608.1, "taker_buy_quote": 53250.49964 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.0985, "high": 0.0988, "low": 0.097, "close": 0.0978, "volume": 659210.0, "close_time": 1767715199999, "quote_volume": 64573.4353, "trades": 670, "taker_buy_base": 324380.7, "taker_buy_quote": 31785.98658 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0978, "high": 0.0981, "low": 0.0938, "close": 0.0952, "volume": 1622726.7, "close_time": 1767718799999, "quote_volume": 155285.61224, "trades": 1848, "taker_buy_base": 754906.8, "taker_buy_quote": 72194.71464 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.095, "high": 0.0955, "low": 0.0927, "close": 0.0931, "volume": 831831.5, "close_time": 1767722399999, "quote_volume": 78332.61029, "trades": 1392, "taker_buy_base": 303162.1, "taker_buy_quote": 28557.98591 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.0931, "high": 0.0954, "low": 0.0929, "close": 0.0952, "volume": 485458.2, "close_time": 1767725999999, "quote_volume": 45910.83755, "trades": 735, "taker_buy_base": 325634.3, "taker_buy_quote": 30792.96991 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0952, "high": 0.0956, "low": 0.095, "close": 0.0951, "volume": 143318.6, "close_time": 1767729599999, "quote_volume": 13652.48102, "trades": 278, "taker_buy_base": 47139.7, "taker_buy_quote": 4493.68381 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0955, "high": 0.0968, "low": 0.0955, "close": 0.0963, "volume": 465239.2, "close_time": 1767733199999, "quote_volume": 44794.21784, "trades": 567, "taker_buy_base": 312510.0, "taker_buy_quote": 30094.12041 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.0962, "high": 0.0976, "low": 0.0962, "close": 0.0974, "volume": 448361.0, "close_time": 1767736799999, "quote_volume": 43554.69263, "trades": 668, "taker_buy_base": 233551.4, "taker_buy_quote": 22668.12465 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.0973, "high": 0.0975, "low": 0.0969, "close": 0.0973, "volume": 74465.3, "close_time": 1767740399999, "quote_volume": 7236.88759, "trades": 162, "taker_buy_base": 41284.0, "taker_buy_quote": 4016.51417 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.0971, "high": 0.0976, "low": 0.0971, "close": 0.0975, "volume": 86048.0, "close_time": 1767743999999, "quote_volume": 8379.85345, "trades": 182, "taker_buy_base": 65110.3, "taker_buy_quote": 6340.44647 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0976, "high": 0.0976, "low": 0.096, "close": 0.0961, "volume": 198383.3, "close_time": 1767747599999, "quote_volume": 19143.5009, "trades": 249, "taker_buy_base": 17315.1, "taker_buy_quote": 1673.71076 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.096, "high": 0.0963, "low": 0.0953, "close": 0.0958, "volume": 208188.2, "close_time": 1767751199999, "quote_volume": 19941.03636, "trades": 351, "taker_buy_base": 98382.2, "taker_buy_quote": 9427.41742 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.0957, "high": 0.0961, "low": 0.0954, "close": 0.0961, "volume": 147149.7, "close_time": 1767754799999, "quote_volume": 14082.93043, "trades": 157, "taker_buy_base": 83253.8, "taker_buy_quote": 7976.48677 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.0962, "high": 0.0964, "low": 0.0959, "close": 0.096, "volume": 73592.1, "close_time": 1767758399999, "quote_volume": 7077.70135, "trades": 106, "taker_buy_base": 33504.9, "taker_buy_quote": 3224.98779 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0961, "high": 0.0963, "low": 0.0957, "close": 0.0957, "volume": 69661.4, "close_time": 1767761999999, "quote_volume": 6680.93427, "trades": 86, "taker_buy_base": 22008.0, "taker_buy_quote": 2113.45088 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.0957, "high": 0.0961, "low": 0.0954, "close": 0.0955, "volume": 101904.0, "close_time": 1767765599999, "quote_volume": 9753.89935, "trades": 160, "taker_buy_base": 56103.6, "taker_buy_quote": 5376.11443 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0954, "volume": 63589.3, "close_time": 1767769199999, "quote_volume": 6065.85954, "trades": 97, "taker_buy_base": 21309.3, "taker_buy_quote": 2033.17283 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0955, "high": 0.0969, "low": 0.0955, "close": 0.0969, "volume": 316095.8, "close_time": 1767772799999, "quote_volume": 30367.79008, "trades": 380, "taker_buy_base": 221069.2, "taker_buy_quote": 21253.98603 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0969, "high": 0.0973, "low": 0.0965, "close": 0.0973, "volume": 288185.7, "close_time": 1767776399999, "quote_volume": 27930.59676, "trades": 364, "taker_buy_base": 136723.4, "taker_buy_quote": 13258.10291 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.0971, "high": 0.0971, "low": 0.0955, "close": 0.0956, "volume": 228856.4, "close_time": 1767779999999, "quote_volume": 21987.82738, "trades": 279, "taker_buy_base": 63113.3, "taker_buy_quote": 6054.6746 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0955, "high": 0.096, "low": 0.0954, "close": 0.0959, "volume": 74495.3, "close_time": 1767783599999, "quote_volume": 7127.60639, "trades": 94, "taker_buy_base": 46449.6, "taker_buy_quote": 4444.29541 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.0959, "high": 0.096, "low": 0.0953, "close": 0.0954, "volume": 201709.1, "close_time": 1767787199999, "quote_volume": 19291.05242, "trades": 206, "taker_buy_base": 79543.2, "taker_buy_quote": 7619.45477 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0956, "high": 0.096, "low": 0.0942, "close": 0.0942, "volume": 514839.2, "close_time": 1767790799999, "quote_volume": 48970.3738, "trades": 402, "taker_buy_base": 216098.3, "taker_buy_quote": 20603.50842 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.0943, "high": 0.0948, "low": 0.0936, "close": 0.0937, "volume": 482476.1, "close_time": 1767794399999, "quote_volume": 45459.33611, "trades": 444, "taker_buy_base": 208570.7, "taker_buy_quote": 19664.18194 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.0937, "high": 0.094, "low": 0.0927, "close": 0.094, "volume": 742026.9, "close_time": 1767797999999, "quote_volume": 69223.35621, "trades": 649, "taker_buy_base": 347290.9, "taker_buy_quote": 32424.19556 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.094, "high": 0.094, "low": 0.0921, "close": 0.0927, "volume": 640128.7, "close_time": 1767801599999, "quote_volume": 59526.79034, "trades": 764, "taker_buy_base": 294125.7, "taker_buy_quote": 27364.01507 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0927, "high": 0.0944, "low": 0.0927, "close": 0.0936, "volume": 492032.9, "close_time": 1767805199999, "quote_volume": 46104.1168, "trades": 552, "taker_buy_base": 283335.1, "taker_buy_quote": 26536.81502 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0934, "high": 0.0939, "low": 0.0932, "close": 0.0933, "volume": 85504.9, "close_time": 1767808799999, "quote_volume": 8000.20504, "trades": 282, "taker_buy_base": 45171.5, "taker_buy_quote": 4228.95357 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.0933, "high": 0.0941, "low": 0.0933, "close": 0.0934, "volume": 97019.0, "close_time": 1767812399999, "quote_volume": 9082.24841, "trades": 208, "taker_buy_base": 53995.6, "taker_buy_quote": 5062.2073 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.0935, "high": 0.0937, "low": 0.0927, "close": 0.0932, "volume": 178050.7, "close_time": 1767815999999, "quote_volume": 16578.26296, "trades": 216, "taker_buy_base": 75867.1, "taker_buy_quote": 7072.17653 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0932, "high": 0.0932, "low": 0.0923, "close": 0.0925, "volume": 95136.8, "close_time": 1767819599999, "quote_volume": 8822.80934, "trades": 156, "taker_buy_base": 20099.0, "taker_buy_quote": 1862.91029 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.0925, "high": 0.0927, "low": 0.0924, "close": 0.0925, "volume": 47506.0, "close_time": 1767823199999, "quote_volume": 4398.40827, "trades": 143, "taker_buy_base": 27072.0, "taker_buy_quote": 2507.64212 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.0925, "high": 0.0928, "low": 0.0922, "close": 0.0927, "volume": 300409.5, "close_time": 1767826799999, "quote_volume": 27822.89447, "trades": 275, "taker_buy_base": 193760.9, "taker_buy_quote": 17965.71515 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0926, "high": 0.0929, "low": 0.0921, "close": 0.0928, "volume": 220218.8, "close_time": 1767830399999, "quote_volume": 20376.79362, "trades": 284, "taker_buy_base": 98524.1, "taker_buy_quote": 9122.32765 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0927, "high": 0.0933, "low": 0.0926, "close": 0.0932, "volume": 76915.3, "close_time": 1767833999999, "quote_volume": 7149.88659, "trades": 151, "taker_buy_base": 59989.7, "taker_buy_quote": 5576.8896 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0932, "high": 0.0938, "low": 0.0931, "close": 0.0938, "volume": 117528.1, "close_time": 1767837599999, "quote_volume": 10997.14209, "trades": 229, "taker_buy_base": 89187.8, "taker_buy_quote": 8346.37277 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.0937, "high": 0.094, "low": 0.093, "close": 0.0932, "volume": 256496.0, "close_time": 1767841199999, "quote_volume": 23985.81195, "trades": 353, "taker_buy_base": 114565.1, "taker_buy_quote": 10722.23778 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0932, "high": 0.0935, "low": 0.092, "close": 0.0925, "volume": 246472.5, "close_time": 1767844799999, "quote_volume": 22826.19495, "trades": 275, "taker_buy_base": 105088.8, "taker_buy_quote": 9737.34683 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0924, "high": 0.0933, "low": 0.0923, "close": 0.093, "volume": 152419.4, "close_time": 1767848399999, "quote_volume": 14144.89251, "trades": 184, "taker_buy_base": 102803.2, "taker_buy_quote": 9548.40168 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.0931, "high": 0.0946, "low": 0.0929, "close": 0.0932, "volume": 687480.4, "close_time": 1767851999999, "quote_volume": 64498.35992, "trades": 614, "taker_buy_base": 312627.5, "taker_buy_quote": 29323.78882 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.0932, "high": 0.094, "low": 0.0913, "close": 0.0915, "volume": 1271630.2, "close_time": 1767855599999, "quote_volume": 118154.87987, "trades": 1094, "taker_buy_base": 580751.3, "taker_buy_quote": 54002.62428 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0917, "high": 0.0923, "low": 0.0906, "close": 0.0922, "volume": 903984.2, "close_time": 1767859199999, "quote_volume": 82607.25569, "trades": 846, "taker_buy_base": 479258.4, "taker_buy_quote": 43820.95159 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0922, "high": 0.0925, "low": 0.0911, "close": 0.0912, "volume": 351883.8, "close_time": 1767862799999, "quote_volume": 32350.98947, "trades": 337, "taker_buy_base": 144808.1, "taker_buy_quote": 13333.46371 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0913, "high": 0.0914, "low": 0.0903, "close": 0.0904, "volume": 329296.8, "close_time": 1767866399999, "quote_volume": 29871.92616, "trades": 433, "taker_buy_base": 126789.5, "taker_buy_quote": 11512.44453 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.0904, "high": 0.0912, "low": 0.0898, "close": 0.0911, "volume": 362416.7, "close_time": 1767869999999, "quote_volume": 32763.797, "trades": 460, "taker_buy_base": 196466.5, "taker_buy_quote": 17777.3556 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.091, "high": 0.091, "low": 0.0897, "close": 0.0906, "volume": 536361.7, "close_time": 1767873599999, "quote_volume": 48428.83815, "trades": 598, "taker_buy_base": 238999.2, "taker_buy_quote": 21567.99846 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0896, "close": 0.09, "volume": 380934.9, "close_time": 1767877199999, "quote_volume": 34313.03944, "trades": 478, "taker_buy_base": 147224.4, "taker_buy_quote": 13262.17392 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.09, "high": 0.0905, "low": 0.09, "close": 0.0903, "volume": 162043.8, "close_time": 1767880799999, "quote_volume": 14629.1526, "trades": 200, "taker_buy_base": 76876.6, "taker_buy_quote": 6942.04428 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0902, "high": 0.0907, "low": 0.0892, "close": 0.0903, "volume": 648796.4, "close_time": 1767884399999, "quote_volume": 58424.52525, "trades": 745, "taker_buy_base": 308337.5, "taker_buy_quote": 27779.49963 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.0903, "high": 0.0924, "low": 0.09, "close": 0.0924, "volume": 558075.3, "close_time": 1767887999999, "quote_volume": 50883.55863, "trades": 869, "taker_buy_base": 356480.8, "taker_buy_quote": 32526.33338 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0925, "high": 0.0934, "low": 0.0918, "close": 0.0924, "volume": 501279.1, "close_time": 1767891599999, "quote_volume": 46398.88682, "trades": 617, "taker_buy_base": 284504.6, "taker_buy_quote": 26357.59752 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.0925, "high": 0.0925, "low": 0.0918, "close": 0.0921, "volume": 162092.2, "close_time": 1767895199999, "quote_volume": 14915.41451, "trades": 389, "taker_buy_base": 72602.7, "taker_buy_quote": 6688.02896 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.092, "high": 0.092, "low": 0.0914, "close": 0.0916, "volume": 151920.6, "close_time": 1767898799999, "quote_volume": 13927.04124, "trades": 278, "taker_buy_base": 54853.8, "taker_buy_quote": 5030.26722 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.0916, "high": 0.092, "low": 0.0913, "close": 0.0914, "volume": 132312.6, "close_time": 1767902399999, "quote_volume": 12140.2235, "trades": 196, "taker_buy_base": 80207.2, "taker_buy_quote": 7368.50077 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0909, "close": 0.0915, "volume": 122230.2, "close_time": 1767905999999, "quote_volume": 11145.61682, "trades": 240, "taker_buy_base": 63642.5, "taker_buy_quote": 5808.14944 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.0915, "high": 0.0923, "low": 0.0915, "close": 0.0923, "volume": 84352.5, "close_time": 1767909599999, "quote_volume": 7756.09167, "trades": 133, "taker_buy_base": 71064.3, "taker_buy_quote": 6534.51064 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.0922, "high": 0.0924, "low": 0.0918, "close": 0.0922, "volume": 65669.5, "close_time": 1767913199999, "quote_volume": 6053.54912, "trades": 117, "taker_buy_base": 24384.0, "taker_buy_quote": 2250.05987 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.0923, "high": 0.0924, "low": 0.0921, "close": 0.0923, "volume": 28833.1, "close_time": 1767916799999, "quote_volume": 2660.52822, "trades": 112, "taker_buy_base": 24472.1, "taker_buy_quote": 2258.18888 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0923, "high": 0.0924, "low": 0.092, "close": 0.0923, "volume": 38893.2, "close_time": 1767920399999, "quote_volume": 3588.48863, "trades": 160, "taker_buy_base": 28343.4, "taker_buy_quote": 2615.90273 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.0923, "high": 0.0928, "low": 0.0912, "close": 0.0914, "volume": 367844.1, "close_time": 1767923999999, "quote_volume": 33855.4795, "trades": 526, "taker_buy_base": 188456.8, "taker_buy_quote": 17362.03687 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0915, "high": 0.0923, "low": 0.0915, "close": 0.092, "volume": 136359.3, "close_time": 1767927599999, "quote_volume": 12527.67161, "trades": 172, "taker_buy_base": 102341.9, "taker_buy_quote": 9399.77422 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.092, "high": 0.0925, "low": 0.0919, "close": 0.0924, "volume": 83479.9, "close_time": 1767931199999, "quote_volume": 7698.69515, "trades": 106, "taker_buy_base": 46767.7, "taker_buy_quote": 4315.95408 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0923, "close": 0.0924, "volume": 43848.9, "close_time": 1767934799999, "quote_volume": 4055.46266, "trades": 62, "taker_buy_base": 25244.4, "taker_buy_quote": 2335.55665 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.0924, "high": 0.0925, "low": 0.0921, "close": 0.0924, "volume": 56437.5, "close_time": 1767938399999, "quote_volume": 5209.81395, "trades": 96, "taker_buy_base": 36428.8, "taker_buy_quote": 3362.63214 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.0923, "high": 0.0926, "low": 0.0923, "close": 0.0926, "volume": 26579.6, "close_time": 1767941999999, "quote_volume": 2455.67312, "trades": 42, "taker_buy_base": 15304.5, "taker_buy_quote": 1414.11546 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.0925, "high": 0.0925, "low": 0.0922, "close": 0.0923, "volume": 33404.6, "close_time": 1767945599999, "quote_volume": 3082.52506, "trades": 67, "taker_buy_base": 16696.9, "taker_buy_quote": 1540.35722 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0899, "close": 0.0904, "volume": 1398532.1, "close_time": 1767949199999, "quote_volume": 127206.5772, "trades": 1861, "taker_buy_base": 417657.9, "taker_buy_quote": 37960.29113 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.0904, "high": 0.0923, "low": 0.0904, "close": 0.0918, "volume": 589202.4, "close_time": 1767952799999, "quote_volume": 53973.09751, "trades": 712, "taker_buy_base": 402323.5, "taker_buy_quote": 36817.71636 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.0918, "high": 0.0918, "low": 0.0911, "close": 0.0914, "volume": 213681.8, "close_time": 1767956399999, "quote_volume": 19528.81759, "trades": 248, "taker_buy_base": 112893.0, "taker_buy_quote": 10312.12289 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.0914, "high": 0.0917, "low": 0.0913, "close": 0.0913, "volume": 126191.4, "close_time": 1767959999999, "quote_volume": 11540.84269, "trades": 176, "taker_buy_base": 41773.5, "taker_buy_quote": 3822.26445 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0909, "close": 0.0911, "volume": 36449.3, "close_time": 1767963599999, "quote_volume": 3318.94132, "trades": 44, "taker_buy_base": 6670.2, "taker_buy_quote": 607.1515 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0911, "high": 0.0925, "low": 0.0911, "close": 0.0919, "volume": 464736.9, "close_time": 1767967199999, "quote_volume": 42731.25102, "trades": 703, "taker_buy_base": 264361.8, "taker_buy_quote": 24293.85669 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0919, "high": 0.0928, "low": 0.0913, "close": 0.0924, "volume": 1121864.2, "close_time": 1767970799999, "quote_volume": 103451.23164, "trades": 1320, "taker_buy_base": 596301.1, "taker_buy_quote": 54999.59908 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0923, "high": 0.0938, "low": 0.0916, "close": 0.092, "volume": 1020621.8, "close_time": 1767974399999, "quote_volume": 94573.17201, "trades": 1334, "taker_buy_base": 457033.2, "taker_buy_quote": 42378.84847 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0921, "high": 0.0932, "low": 0.0921, "close": 0.0928, "volume": 245897.6, "close_time": 1767977999999, "quote_volume": 22810.02779, "trades": 419, "taker_buy_base": 137861.9, "taker_buy_quote": 12785.99485 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0929, "high": 0.0932, "low": 0.0917, "close": 0.0922, "volume": 181589.4, "close_time": 1767981599999, "quote_volume": 16733.04772, "trades": 332, "taker_buy_base": 71002.7, "taker_buy_quote": 6543.79988 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.0922, "high": 0.0923, "low": 0.0911, "close": 0.0917, "volume": 206819.4, "close_time": 1767985199999, "quote_volume": 18954.39953, "trades": 424, "taker_buy_base": 89233.2, "taker_buy_quote": 8175.73679 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0917, "high": 0.0918, "low": 0.0909, "close": 0.0909, "volume": 149234.8, "close_time": 1767988799999, "quote_volume": 13612.31601, "trades": 248, "taker_buy_base": 49493.2, "taker_buy_quote": 4520.83606 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0907, "close": 0.0909, "volume": 95829.6, "close_time": 1767992399999, "quote_volume": 8706.64249, "trades": 261, "taker_buy_base": 24094.6, "taker_buy_quote": 2191.11116 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0909, "high": 0.0915, "low": 0.0909, "close": 0.0915, "volume": 79163.4, "close_time": 1767995999999, "quote_volume": 7233.44983, "trades": 119, "taker_buy_base": 70033.6, "taker_buy_quote": 6399.96239 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.0915, "high": 0.0916, "low": 0.0914, "close": 0.0916, "volume": 61158.7, "close_time": 1767999599999, "quote_volume": 5598.71085, "trades": 149, "taker_buy_base": 40075.1, "taker_buy_quote": 3668.84156 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0912, "close": 0.0914, "volume": 84732.9, "close_time": 1768003199999, "quote_volume": 7747.34005, "trades": 193, "taker_buy_base": 38228.7, "taker_buy_quote": 3496.69255 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0915, "high": 0.0915, "low": 0.0903, "close": 0.0904, "volume": 247280.3, "close_time": 1768006799999, "quote_volume": 22417.03334, "trades": 387, "taker_buy_base": 80241.5, "taker_buy_quote": 7267.62521 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.0905, "high": 0.0908, "low": 0.0904, "close": 0.0908, "volume": 103459.0, "close_time": 1768010399999, "quote_volume": 9374.64491, "trades": 224, "taker_buy_base": 66594.9, "taker_buy_quote": 6032.47681 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.0907, "high": 0.0909, "low": 0.0904, "close": 0.0906, "volume": 57921.1, "close_time": 1768013999999, "quote_volume": 5251.26623, "trades": 169, "taker_buy_base": 29924.0, "taker_buy_quote": 2713.51989 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0904, "close": 0.0907, "volume": 32308.6, "close_time": 1768017599999, "quote_volume": 2926.41454, "trades": 131, "taker_buy_base": 14620.7, "taker_buy_quote": 1324.55362 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0903, "close": 0.0907, "volume": 45280.0, "close_time": 1768021199999, "quote_volume": 4098.17255, "trades": 48, "taker_buy_base": 3909.2, "taker_buy_quote": 353.78517 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0902, "close": 0.0905, "volume": 56919.6, "close_time": 1768024799999, "quote_volume": 5148.2324, "trades": 94, "taker_buy_base": 36760.1, "taker_buy_quote": 3325.96937 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0903, "high": 0.0907, "low": 0.0899, "close": 0.0903, "volume": 48376.0, "close_time": 1768028399999, "quote_volume": 4362.85608, "trades": 59, "taker_buy_base": 16164.5, "taker_buy_quote": 1461.45918 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.0903, "high": 0.0907, "low": 0.0902, "close": 0.0907, "volume": 20803.2, "close_time": 1768031999999, "quote_volume": 1883.57997, "trades": 47, "taker_buy_base": 11666.1, "taker_buy_quote": 1056.8552 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0908, "high": 0.0915, "low": 0.0908, "close": 0.0914, "volume": 152802.9, "close_time": 1768035599999, "quote_volume": 13927.38416, "trades": 192, "taker_buy_base": 130994.8, "taker_buy_quote": 11938.71005 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0913, "high": 0.0915, "low": 0.0912, "close": 0.0913, "volume": 54815.2, "close_time": 1768039199999, "quote_volume": 5010.26105, "trades": 117, "taker_buy_base": 31347.5, "taker_buy_quote": 2867.10413 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0913, "high": 0.0919, "low": 0.0913, "close": 0.0917, "volume": 82297.4, "close_time": 1768042799999, "quote_volume": 7540.0207, "trades": 224, "taker_buy_base": 42547.3, "taker_buy_quote": 3898.29384 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 44069.4, "close_time": 1768046399999, "quote_volume": 4042.76758, "trades": 67, "taker_buy_base": 15850.9, "taker_buy_quote": 1454.86369 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0919, "high": 0.092, "low": 0.0917, "close": 0.0918, "volume": 76910.4, "close_time": 1768049999999, "quote_volume": 7068.4663, "trades": 104, "taker_buy_base": 61644.7, "taker_buy_quote": 5666.16976 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 19597.2, "close_time": 1768053599999, "quote_volume": 1799.12636, "trades": 58, "taker_buy_base": 7262.9, "taker_buy_quote": 666.88671 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.0917, "high": 0.0917, "low": 0.0908, "close": 0.091, "volume": 398532.9, "close_time": 1768057199999, "quote_volume": 36355.53531, "trades": 272, "taker_buy_base": 149736.5, "taker_buy_quote": 13637.45376 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.0911, "high": 0.0913, "low": 0.0908, "close": 0.0908, "volume": 50755.1, "close_time": 1768060799999, "quote_volume": 4615.81146, "trades": 114, "taker_buy_base": 24220.8, "taker_buy_quote": 2202.85499 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0909, "high": 0.0909, "low": 0.0906, "close": 0.0907, "volume": 105721.4, "close_time": 1768064399999, "quote_volume": 9588.84528, "trades": 136, "taker_buy_base": 21384.6, "taker_buy_quote": 1939.41703 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0907, "high": 0.0909, "low": 0.0899, "close": 0.0901, "volume": 300858.1, "close_time": 1768067999999, "quote_volume": 27232.68359, "trades": 338, "taker_buy_base": 158980.4, "taker_buy_quote": 14397.14081 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.0901, "high": 0.0905, "low": 0.09, "close": 0.0903, "volume": 197517.7, "close_time": 1768071599999, "quote_volume": 17836.10864, "trades": 254, "taker_buy_base": 147556.9, "taker_buy_quote": 13331.13047 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.0904, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 22417.5, "close_time": 1768075199999, "quote_volume": 2026.57828, "trades": 67, "taker_buy_base": 13786.2, "taker_buy_quote": 1246.31606 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0905, "high": 0.0906, "low": 0.0902, "close": 0.0903, "volume": 86822.2, "close_time": 1768078799999, "quote_volume": 7848.33938, "trades": 149, "taker_buy_base": 45951.1, "taker_buy_quote": 4155.65631 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0903, "high": 0.0904, "low": 0.0899, "close": 0.0899, "volume": 149436.8, "close_time": 1768082399999, "quote_volume": 13448.52288, "trades": 176, "taker_buy_base": 80485.4, "taker_buy_quote": 7242.08131 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.0899, "high": 0.09, "low": 0.0891, "close": 0.0892, "volume": 174848.5, "close_time": 1768085999999, "quote_volume": 15662.73618, "trades": 381, "taker_buy_base": 70839.0, "taker_buy_quote": 6348.50854 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.0892, "high": 0.0896, "low": 0.0891, "close": 0.0894, "volume": 97016.7, "close_time": 1768089599999, "quote_volume": 8665.73634, "trades": 215, "taker_buy_base": 73173.5, "taker_buy_quote": 6537.44614 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0895, "high": 0.0897, "low": 0.0892, "close": 0.0896, "volume": 46593.5, "close_time": 1768093199999, "quote_volume": 4164.71885, "trades": 90, "taker_buy_base": 24802.7, "taker_buy_quote": 2217.08908 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0897, "high": 0.0902, "low": 0.0895, "close": 0.0901, "volume": 74019.6, "close_time": 1768096799999, "quote_volume": 6655.84914, "trades": 114, "taker_buy_base": 60729.0, "taker_buy_quote": 5463.74862 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0901, "high": 0.1059, "low": 0.0897, "close": 0.0982, "volume": 32477519.5, "close_time": 1768100399999, "quote_volume": 3228278.35936, "trades": 37089, "taker_buy_base": 14829023.6, "taker_buy_quote": 1471691.18811 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.0981, "high": 0.0986, "low": 0.0928, "close": 0.0931, "volume": 20920602.5, "close_time": 1768103999999, "quote_volume": 1991143.44151, "trades": 18386, "taker_buy_base": 8512465.1, "taker_buy_quote": 810898.21237 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0929, "high": 0.0943, "low": 0.0915, "close": 0.0918, "volume": 2377273.0, "close_time": 1768107599999, "quote_volume": 221179.24452, "trades": 2636, "taker_buy_base": 1255334.5, "taker_buy_quote": 116987.03284 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0918, "high": 0.0924, "low": 0.0913, "close": 0.0916, "volume": 975620.7, "close_time": 1768111199999, "quote_volume": 89634.63616, "trades": 1081, "taker_buy_base": 498868.2, "taker_buy_quote": 45859.94104 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.0916, "high": 0.0922, "low": 0.0911, "close": 0.092, "volume": 819108.4, "close_time": 1768114799999, "quote_volume": 75028.32626, "trades": 1244, "taker_buy_base": 395214.2, "taker_buy_quote": 36218.20677 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.0921, "high": 0.0928, "low": 0.0914, "close": 0.0916, "volume": 961014.4, "close_time": 1768118399999, "quote_volume": 88582.29171, "trades": 1968, "taker_buy_base": 461884.2, "taker_buy_quote": 42612.12013 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0916, "high": 0.0918, "low": 0.0911, "close": 0.0916, "volume": 391043.8, "close_time": 1768121999999, "quote_volume": 35738.02657, "trades": 513, "taker_buy_base": 155085.5, "taker_buy_quote": 14181.59023 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0915, "high": 0.0918, "low": 0.0912, "close": 0.0916, "volume": 278149.4, "close_time": 1768125599999, "quote_volume": 25459.29786, "trades": 382, "taker_buy_base": 154243.8, "taker_buy_quote": 14126.02063 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.0916, "high": 0.0917, "low": 0.0909, "close": 0.0909, "volume": 267233.6, "close_time": 1768129199999, "quote_volume": 24384.36007, "trades": 463, "taker_buy_base": 91044.7, "taker_buy_quote": 8317.67841 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0907, "close": 0.0909, "volume": 287586.6, "close_time": 1768132799999, "quote_volume": 26154.38877, "trades": 344, "taker_buy_base": 97977.9, "taker_buy_quote": 8915.8583 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0909, "high": 0.091, "low": 0.09, "close": 0.0904, "volume": 383449.4, "close_time": 1768136399999, "quote_volume": 34709.23443, "trades": 433, "taker_buy_base": 148825.0, "taker_buy_quote": 13487.69894 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0894, "close": 0.0895, "volume": 433819.6, "close_time": 1768139999999, "quote_volume": 38936.5631, "trades": 456, "taker_buy_base": 161337.3, "taker_buy_quote": 14480.77973 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.0895, "high": 0.09, "low": 0.0888, "close": 0.0896, "volume": 797086.1, "close_time": 1768143599999, "quote_volume": 71301.94413, "trades": 668, "taker_buy_base": 331436.4, "taker_buy_quote": 29668.6854 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.0896, "high": 0.0897, "low": 0.0884, "close": 0.0887, "volume": 552531.2, "close_time": 1768147199999, "quote_volume": 49155.46307, "trades": 490, "taker_buy_base": 233069.3, "taker_buy_quote": 20739.24323 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0888, "high": 0.0896, "low": 0.0887, "close": 0.0892, "volume": 354743.5, "close_time": 1768150799999, "quote_volume": 31633.731, "trades": 350, "taker_buy_base": 208458.3, "taker_buy_quote": 18590.35405 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.0892, "high": 0.0894, "low": 0.0887, "close": 0.0891, "volume": 175537.7, "close_time": 1768154399999, "quote_volume": 15621.77737, "trades": 203, "taker_buy_base": 75584.2, "taker_buy_quote": 6737.5872 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0888, "close": 0.0889, "volume": 98611.5, "close_time": 1768157999999, "quote_volume": 8782.83969, "trades": 157, "taker_buy_base": 66390.3, "taker_buy_quote": 5914.81266 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.0889, "high": 0.089, "low": 0.0882, "close": 0.0884, "volume": 136663.1, "close_time": 1768161599999, "quote_volume": 12093.77256, "trades": 136, "taker_buy_base": 48360.7, "taker_buy_quote": 4277.38137 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0873, "close": 0.0876, "volume": 395738.3, "close_time": 1768165199999, "quote_volume": 34682.56821, "trades": 358, "taker_buy_base": 142298.7, "taker_buy_quote": 12473.14991 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0875, "high": 0.0875, "low": 0.0868, "close": 0.0872, "volume": 426897.7, "close_time": 1768168799999, "quote_volume": 37208.56538, "trades": 455, "taker_buy_base": 187687.6, "taker_buy_quote": 16362.88864 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.0871, "high": 0.0873, "low": 0.0865, "close": 0.0868, "volume": 248444.6, "close_time": 1768172399999, "quote_volume": 21548.41983, "trades": 291, "taker_buy_base": 146281.2, "taker_buy_quote": 12689.70558 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.0867, "high": 0.0872, "low": 0.0856, "close": 0.0871, "volume": 661290.7, "close_time": 1768175999999, "quote_volume": 57214.3191, "trades": 510, "taker_buy_base": 335555.3, "taker_buy_quote": 29066.84384 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0871, "high": 0.0873, "low": 0.0859, "close": 0.0868, "volume": 394175.1, "close_time": 1768179599999, "quote_volume": 34088.12122, "trades": 357, "taker_buy_base": 174669.0, "taker_buy_quote": 15124.2879 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.0869, "high": 0.0882, "low": 0.0868, "close": 0.0873, "volume": 848953.2, "close_time": 1768183199999, "quote_volume": 74304.62299, "trades": 599, "taker_buy_base": 437052.6, "taker_buy_quote": 38273.12402 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0874, "high": 0.0893, "low": 0.0873, "close": 0.0891, "volume": 776547.1, "close_time": 1768186799999, "quote_volume": 68700.24417, "trades": 642, "taker_buy_base": 434264.0, "taker_buy_quote": 38415.36592 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.0891, "high": 0.0892, "low": 0.0876, "close": 0.0876, "volume": 464893.5, "close_time": 1768190399999, "quote_volume": 41142.14556, "trades": 456, "taker_buy_base": 136191.5, "taker_buy_quote": 12062.68208 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0876, "high": 0.0877, "low": 0.087, "close": 0.0873, "volume": 475016.3, "close_time": 1768193999999, "quote_volume": 41494.27276, "trades": 349, "taker_buy_base": 159157.2, "taker_buy_quote": 13910.39215 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.0873, "high": 0.0876, "low": 0.087, "close": 0.0872, "volume": 106147.5, "close_time": 1768197599999, "quote_volume": 9264.67616, "trades": 129, "taker_buy_base": 35227.3, "taker_buy_quote": 3073.00672 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.0871, "high": 0.0873, "low": 0.0865, "close": 0.0867, "volume": 410207.9, "close_time": 1768201199999, "quote_volume": 35625.5194, "trades": 340, "taker_buy_base": 156581.1, "taker_buy_quote": 13620.19939 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0867, "high": 0.0869, "low": 0.085, "close": 0.085, "volume": 1165091.3, "close_time": 1768204799999, "quote_volume": 100020.20556, "trades": 881, "taker_buy_base": 415799.0, "taker_buy_quote": 35669.05294 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0849, "high": 0.0853, "low": 0.0841, "close": 0.0849, "volume": 875104.8, "close_time": 1768208399999, "quote_volume": 74125.13128, "trades": 711, "taker_buy_base": 494839.6, "taker_buy_quote": 41948.1679 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0848, "high": 0.085, "low": 0.0842, "close": 0.0843, "volume": 253769.5, "close_time": 1768211999999, "quote_volume": 21453.10045, "trades": 223, "taker_buy_base": 90803.1, "taker_buy_quote": 7669.83994 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.0843, "high": 0.0846, "low": 0.0838, "close": 0.084, "volume": 358491.5, "close_time": 1768215599999, "quote_volume": 30162.32597, "trades": 245, "taker_buy_base": 188027.2, "taker_buy_quote": 15834.4977 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.084, "high": 0.0846, "low": 0.0838, "close": 0.0842, "volume": 256356.4, "close_time": 1768219199999, "quote_volume": 21564.25953, "trades": 209, "taker_buy_base": 121429.2, "taker_buy_quote": 10223.72327 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0842, "high": 0.0844, "low": 0.0838, "close": 0.0838, "volume": 212470.0, "close_time": 1768222799999, "quote_volume": 17869.61226, "trades": 221, "taker_buy_base": 93753.0, "taker_buy_quote": 7891.77567 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0818, "close": 0.0825, "volume": 1137979.4, "close_time": 1768226399999, "quote_volume": 94163.74682, "trades": 1006, "taker_buy_base": 423199.4, "taker_buy_quote": 34978.32351 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.0825, "high": 0.0843, "low": 0.0822, "close": 0.0838, "volume": 1141712.1, "close_time": 1768229999999, "quote_volume": 94850.15346, "trades": 961, "taker_buy_base": 654011.1, "taker_buy_quote": 54402.51328 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0838, "high": 0.0846, "low": 0.0836, "close": 0.084, "volume": 339202.4, "close_time": 1768233599999, "quote_volume": 28575.121, "trades": 433, "taker_buy_base": 193281.3, "taker_buy_quote": 16297.66536 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0841, "high": 0.0844, "low": 0.0836, "close": 0.0841, "volume": 525234.4, "close_time": 1768237199999, "quote_volume": 44093.77322, "trades": 585, "taker_buy_base": 212343.4, "taker_buy_quote": 17848.60252 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.0841, "high": 0.0844, "low": 0.0832, "close": 0.0834, "volume": 479551.6, "close_time": 1768240799999, "quote_volume": 40199.38544, "trades": 471, "taker_buy_base": 228526.0, "taker_buy_quote": 19203.49676 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.0832, "high": 0.0838, "low": 0.0829, "close": 0.0832, "volume": 269919.3, "close_time": 1768244399999, "quote_volume": 22521.96906, "trades": 267, "taker_buy_base": 123734.7, "taker_buy_quote": 10335.7974 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.0831, "high": 0.0836, "low": 0.0827, "close": 0.0836, "volume": 349380.8, "close_time": 1768247999999, "quote_volume": 29085.66055, "trades": 359, "taker_buy_base": 179839.3, "taker_buy_quote": 14980.15369 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0835, "high": 0.085, "low": 0.083, "close": 0.0834, "volume": 1003466.4, "close_time": 1768251599999, "quote_volume": 84284.741, "trades": 857, "taker_buy_base": 468133.2, "taker_buy_quote": 39310.26434 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0816, "close": 0.0819, "volume": 922351.2, "close_time": 1768255199999, "quote_volume": 76090.0335, "trades": 931, "taker_buy_base": 347525.5, "taker_buy_quote": 28693.3788 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.082, "high": 0.0826, "low": 0.0817, "close": 0.0818, "volume": 484424.7, "close_time": 1768258799999, "quote_volume": 39791.88135, "trades": 389, "taker_buy_base": 192732.1, "taker_buy_quote": 15845.51688 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.0818, "high": 0.0824, "low": 0.0815, "close": 0.0821, "volume": 366198.8, "close_time": 1768262399999, "quote_volume": 30044.77216, "trades": 290, "taker_buy_base": 264275.2, "taker_buy_quote": 21699.43438 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0823, "high": 0.0834, "low": 0.0823, "close": 0.0831, "volume": 642358.4, "close_time": 1768265999999, "quote_volume": 53267.12404, "trades": 319, "taker_buy_base": 494748.0, "taker_buy_quote": 41014.49082 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.083, "high": 0.0832, "low": 0.0827, "close": 0.0828, "volume": 172594.4, "close_time": 1768269599999, "quote_volume": 14310.79074, "trades": 162, "taker_buy_base": 62291.1, "taker_buy_quote": 5167.00691 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0828, "high": 0.0833, "low": 0.0822, "close": 0.0822, "volume": 285513.1, "close_time": 1768273199999, "quote_volume": 23626.38839, "trades": 169, "taker_buy_base": 92448.7, "taker_buy_quote": 7682.33774 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0823, "high": 0.083, "low": 0.0815, "close": 0.0826, "volume": 922331.5, "close_time": 1768276799999, "quote_volume": 75955.58275, "trades": 658, "taker_buy_base": 365407.6, "taker_buy_quote": 30103.43478 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0826, "high": 0.083, "low": 0.0826, "close": 0.083, "volume": 170936.2, "close_time": 1768280399999, "quote_volume": 14150.83352, "trades": 156, "taker_buy_base": 106782.0, "taker_buy_quote": 8841.60531 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0831, "high": 0.0839, "low": 0.0831, "close": 0.0835, "volume": 409709.9, "close_time": 1768283999999, "quote_volume": 34231.31122, "trades": 332, "taker_buy_base": 230338.2, "taker_buy_quote": 19243.20781 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.0835, "high": 0.085, "low": 0.0835, "close": 0.0849, "volume": 311828.8, "close_time": 1768287599999, "quote_volume": 26284.23186, "trades": 239, "taker_buy_base": 234687.0, "taker_buy_quote": 19787.88845 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0849, "high": 0.0864, "low": 0.0848, "close": 0.0854, "volume": 1605258.6, "close_time": 1768291199999, "quote_volume": 137383.67063, "trades": 924, "taker_buy_base": 809443.0, "taker_buy_quote": 69290.03798 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0855, "high": 0.0865, "low": 0.0855, "close": 0.0864, "volume": 397702.8, "close_time": 1768294799999, "quote_volume": 34198.66449, "trades": 254, "taker_buy_base": 267255.0, "taker_buy_quote": 22990.40449 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0864, "high": 0.0866, "low": 0.0859, "close": 0.0861, "volume": 350841.5, "close_time": 1768298399999, "quote_volume": 30250.78937, "trades": 281, "taker_buy_base": 164916.7, "taker_buy_quote": 14229.22654 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.0861, "high": 0.0874, "low": 0.0861, "close": 0.0868, "volume": 542585.3, "close_time": 1768301999999, "quote_volume": 47180.88915, "trades": 416, "taker_buy_base": 336691.9, "taker_buy_quote": 29270.78604 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0869, "high": 0.0884, "low": 0.0866, "close": 0.0881, "volume": 1148227.0, "close_time": 1768305599999, "quote_volume": 100591.71987, "trades": 853, "taker_buy_base": 607400.2, "taker_buy_quote": 53245.72472 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.088, "high": 0.0883, "low": 0.0876, "close": 0.0881, "volume": 568588.3, "close_time": 1768309199999, "quote_volume": 49986.66086, "trades": 571, "taker_buy_base": 282344.3, "taker_buy_quote": 24827.09892 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.088, "high": 0.0881, "low": 0.0869, "close": 0.0873, "volume": 1696905.9, "close_time": 1768312799999, "quote_volume": 148345.52696, "trades": 1174, "taker_buy_base": 762189.5, "taker_buy_quote": 66614.62702 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0873, "high": 0.0878, "low": 0.0868, "close": 0.0872, "volume": 544687.2, "close_time": 1768316399999, "quote_volume": 47568.35723, "trades": 440, "taker_buy_base": 226353.3, "taker_buy_quote": 19755.93462 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0872, "high": 0.0877, "low": 0.0865, "close": 0.0876, "volume": 632010.5, "close_time": 1768319999999, "quote_volume": 55044.20629, "trades": 583, "taker_buy_base": 327008.2, "taker_buy_quote": 28513.25801 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0876, "high": 0.0887, "low": 0.0873, "close": 0.0881, "volume": 716107.0, "close_time": 1768323599999, "quote_volume": 62968.83812, "trades": 851, "taker_buy_base": 359749.1, "taker_buy_quote": 31668.89489 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.0882, "high": 0.0887, "low": 0.0881, "close": 0.0883, "volume": 467081.9, "close_time": 1768327199999, "quote_volume": 41291.04874, "trades": 680, "taker_buy_base": 267138.9, "taker_buy_quote": 23630.9974 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.0883, "high": 0.0889, "low": 0.0881, "close": 0.0882, "volume": 275511.2, "close_time": 1768330799999, "quote_volume": 24387.11759, "trades": 427, "taker_buy_base": 124188.4, "taker_buy_quote": 11005.49638 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0883, "high": 0.0893, "low": 0.0882, "close": 0.0892, "volume": 190540.2, "close_time": 1768334399999, "quote_volume": 16957.3384, "trades": 223, "taker_buy_base": 124411.0, "taker_buy_quote": 11073.26855 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0891, "high": 0.0892, "low": 0.0883, "close": 0.0885, "volume": 254328.3, "close_time": 1768337999999, "quote_volume": 22526.15093, "trades": 414, "taker_buy_base": 153034.4, "taker_buy_quote": 13546.75736 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0882, "close": 0.0886, "volume": 125813.2, "close_time": 1768341599999, "quote_volume": 11121.51581, "trades": 211, "taker_buy_base": 41398.5, "taker_buy_quote": 3664.47665 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.0886, "high": 0.0908, "low": 0.0886, "close": 0.0908, "volume": 1792849.8, "close_time": 1768345199999, "quote_volume": 161071.235, "trades": 1559, "taker_buy_base": 1028674.2, "taker_buy_quote": 92383.39771 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0907, "high": 0.0911, "low": 0.09, "close": 0.0901, "volume": 266073.9, "close_time": 1768348799999, "quote_volume": 24096.08149, "trades": 389, "taker_buy_base": 87688.6, "taker_buy_quote": 7954.55973 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0902, "high": 0.0911, "low": 0.0902, "close": 0.091, "volume": 425926.3, "close_time": 1768352399999, "quote_volume": 38581.01781, "trades": 890, "taker_buy_base": 231405.8, "taker_buy_quote": 20973.33646 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.091, "high": 0.0914, "low": 0.0906, "close": 0.0906, "volume": 416430.2, "close_time": 1768355999999, "quote_volume": 37942.2926, "trades": 487, "taker_buy_base": 205132.5, "taker_buy_quote": 18710.95752 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.0905, "high": 0.0909, "low": 0.0902, "close": 0.0902, "volume": 202649.6, "close_time": 1768359599999, "quote_volume": 18335.37851, "trades": 365, "taker_buy_base": 59602.0, "taker_buy_quote": 5398.21419 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.0903, "high": 0.0908, "low": 0.0902, "close": 0.0908, "volume": 111175.0, "close_time": 1768363199999, "quote_volume": 10066.48355, "trades": 343, "taker_buy_base": 45648.1, "taker_buy_quote": 4134.31637 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0908, "high": 0.0908, "low": 0.0899, "close": 0.09, "volume": 147993.9, "close_time": 1768366799999, "quote_volume": 13340.35021, "trades": 349, "taker_buy_base": 34709.7, "taker_buy_quote": 3128.52047 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.09, "high": 0.0902, "low": 0.0896, "close": 0.0901, "volume": 271168.8, "close_time": 1768370399999, "quote_volume": 24359.99719, "trades": 363, "taker_buy_base": 113630.8, "taker_buy_quote": 10213.15742 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.0901, "high": 0.0901, "low": 0.0873, "close": 0.0893, "volume": 986929.3, "close_time": 1768373999999, "quote_volume": 87573.13195, "trades": 950, "taker_buy_base": 403205.8, "taker_buy_quote": 35768.51185 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.0893, "high": 0.0895, "low": 0.0889, "close": 0.0889, "volume": 250054.0, "close_time": 1768377599999, "quote_volume": 22320.4872, "trades": 303, "taker_buy_base": 92417.4, "taker_buy_quote": 8251.56076 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0889, "high": 0.0898, "low": 0.0889, "close": 0.0895, "volume": 322093.1, "close_time": 1768381199999, "quote_volume": 28806.45195, "trades": 416, "taker_buy_base": 213757.5, "taker_buy_quote": 19120.01183 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.0895, "high": 0.0902, "low": 0.0895, "close": 0.0902, "volume": 232862.8, "close_time": 1768384799999, "quote_volume": 20928.79504, "trades": 483, "taker_buy_base": 143350.1, "taker_buy_quote": 12885.9005 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.0902, "high": 0.0904, "low": 0.0895, "close": 0.0897, "volume": 308908.4, "close_time": 1768388399999, "quote_volume": 27746.66101, "trades": 360, "taker_buy_base": 117701.0, "taker_buy_quote": 10583.90637 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0888, "close": 0.0895, "volume": 283488.3, "close_time": 1768391999999, "quote_volume": 25315.25377, "trades": 244, "taker_buy_base": 153827.5, "taker_buy_quote": 13743.74732 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0895, "high": 0.09, "low": 0.0895, "close": 0.0896, "volume": 258613.8, "close_time": 1768395599999, "quote_volume": 23223.25641, "trades": 289, "taker_buy_base": 144344.0, "taker_buy_quote": 12958.82893 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0896, "high": 0.0903, "low": 0.0893, "close": 0.09, "volume": 627962.2, "close_time": 1768399199999, "quote_volume": 56412.227, "trades": 623, "taker_buy_base": 449925.4, "taker_buy_quote": 40415.08997 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.0899, "high": 0.0931, "low": 0.0899, "close": 0.0929, "volume": 2450841.6, "close_time": 1768402799999, "quote_volume": 224938.69422, "trades": 3087, "taker_buy_base": 1379581.4, "taker_buy_quote": 126588.41377 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.0928, "high": 0.0935, "low": 0.0922, "close": 0.093, "volume": 1336083.0, "close_time": 1768406399999, "quote_volume": 124036.65699, "trades": 1489, "taker_buy_base": 679676.9, "taker_buy_quote": 63147.27911 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0931, "high": 0.0946, "low": 0.0931, "close": 0.094, "volume": 1107288.0, "close_time": 1768409999999, "quote_volume": 104028.10423, "trades": 860, "taker_buy_base": 603941.2, "taker_buy_quote": 56751.53724 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.0939, "high": 0.0941, "low": 0.0917, "close": 0.092, "volume": 599955.8, "close_time": 1768413599999, "quote_volume": 55481.88183, "trades": 628, "taker_buy_base": 249800.6, "taker_buy_quote": 23076.96782 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.0919, "high": 0.0928, "low": 0.0911, "close": 0.0919, "volume": 852925.9, "close_time": 1768417199999, "quote_volume": 78434.14187, "trades": 1143, "taker_buy_base": 489306.6, "taker_buy_quote": 45000.42688 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.0918, "high": 0.093, "low": 0.0916, "close": 0.0927, "volume": 445721.4, "close_time": 1768420799999, "quote_volume": 41139.44801, "trades": 648, "taker_buy_base": 274941.2, "taker_buy_quote": 25401.14449 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0927, "high": 0.0954, "low": 0.0925, "close": 0.0946, "volume": 2515314.3, "close_time": 1768424399999, "quote_volume": 237262.07634, "trades": 2161, "taker_buy_base": 1240891.5, "taker_buy_quote": 117164.55224 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.0947, "high": 0.095, "low": 0.0934, "close": 0.0935, "volume": 597883.0, "close_time": 1768427999999, "quote_volume": 56319.39958, "trades": 929, "taker_buy_base": 202058.9, "taker_buy_quote": 19040.5449 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.0935, "high": 0.0935, "low": 0.0921, "close": 0.0923, "volume": 378371.4, "close_time": 1768431599999, "quote_volume": 35097.03852, "trades": 687, "taker_buy_base": 175270.1, "taker_buy_quote": 16259.2671 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.0924, "high": 0.0927, "low": 0.0922, "close": 0.0925, "volume": 176973.9, "close_time": 1768435199999, "quote_volume": 16366.96836, "trades": 215, "taker_buy_base": 123879.7, "taker_buy_quote": 11458.37078 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0925, "high": 0.0937, "low": 0.0925, "close": 0.0937, "volume": 848461.3, "close_time": 1768438799999, "quote_volume": 78990.08849, "trades": 1085, "taker_buy_base": 464414.3, "taker_buy_quote": 43240.43707 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0937, "high": 0.0956, "low": 0.0937, "close": 0.0947, "volume": 1953655.7, "close_time": 1768442399999, "quote_volume": 185299.33275, "trades": 1948, "taker_buy_base": 931143.4, "taker_buy_quote": 88294.89682 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.0947, "high": 0.0948, "low": 0.0932, "close": 0.0936, "volume": 631529.9, "close_time": 1768445999999, "quote_volume": 59381.57008, "trades": 971, "taker_buy_base": 306535.3, "taker_buy_quote": 28838.48883 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0936, "high": 0.0946, "low": 0.0923, "close": 0.0944, "volume": 2394774.7, "close_time": 1768449599999, "quote_volume": 223564.60732, "trades": 2185, "taker_buy_base": 1217153.4, "taker_buy_quote": 113694.61843 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0943, "high": 0.0984, "low": 0.094, "close": 0.0973, "volume": 5290389.2, "close_time": 1768453199999, "quote_volume": 512806.55901, "trades": 9027, "taker_buy_base": 3224650.5, "taker_buy_quote": 312792.58989 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0973, "high": 0.1006, "low": 0.0949, "close": 0.095, "volume": 7437954.5, "close_time": 1768456799999, "quote_volume": 735456.37126, "trades": 6279, "taker_buy_base": 3832551.6, "taker_buy_quote": 379458.43278 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.095, "high": 0.0998, "low": 0.0945, "close": 0.0977, "volume": 6004726.2, "close_time": 1768460399999, "quote_volume": 583346.37548, "trades": 3767, "taker_buy_base": 3296564.3, "taker_buy_quote": 320077.94878 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.0976, "high": 0.1026, "low": 0.0975, "close": 0.1003, "volume": 6955114.0, "close_time": 1768463999999, "quote_volume": 697417.71, "trades": 4900, "taker_buy_base": 3659745.1, "taker_buy_quote": 366972.56484 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1002, "high": 0.1023, "low": 0.0982, "close": 0.0983, "volume": 4878796.9, "close_time": 1768467599999, "quote_volume": 488437.53269, "trades": 3974, "taker_buy_base": 2233325.7, "taker_buy_quote": 223890.60191 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.0982, "high": 0.0996, "low": 0.0975, "close": 0.0975, "volume": 2158886.8, "close_time": 1768471199999, "quote_volume": 213095.60381, "trades": 1817, "taker_buy_base": 1016774.0, "taker_buy_quote": 100556.21634 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.0975, "high": 0.0987, "low": 0.0972, "close": 0.0978, "volume": 1243567.5, "close_time": 1768474799999, "quote_volume": 121836.87583, "trades": 1220, "taker_buy_base": 661207.1, "taker_buy_quote": 64806.03512 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.0979, "high": 0.0985, "low": 0.0963, "close": 0.0967, "volume": 1132230.4, "close_time": 1768478399999, "quote_volume": 110388.1598, "trades": 995, "taker_buy_base": 517118.7, "taker_buy_quote": 50553.12016 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0966, "high": 0.1068, "low": 0.0961, "close": 0.1053, "volume": 7051033.0, "close_time": 1768481999999, "quote_volume": 716885.52027, "trades": 6118, "taker_buy_base": 3956300.7, "taker_buy_quote": 401926.2716 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.1053, "high": 0.1055, "low": 0.0963, "close": 0.0965, "volume": 8096617.4, "close_time": 1768485599999, "quote_volume": 811241.15795, "trades": 8209, "taker_buy_base": 4117559.0, "taker_buy_quote": 412683.03896 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.0963, "high": 0.097, "low": 0.0943, "close": 0.0955, "volume": 3658000.0, "close_time": 1768489199999, "quote_volume": 349131.24901, "trades": 3949, "taker_buy_base": 1687601.0, "taker_buy_quote": 161147.97142 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.0955, "high": 0.0956, "low": 0.0936, "close": 0.0952, "volume": 1643260.7, "close_time": 1768492799999, "quote_volume": 155490.85129, "trades": 1474, "taker_buy_base": 783046.5, "taker_buy_quote": 74099.31212 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0952, "high": 0.0955, "low": 0.0943, "close": 0.0953, "volume": 710906.7, "close_time": 1768496399999, "quote_volume": 67492.26494, "trades": 606, "taker_buy_base": 308657.5, "taker_buy_quote": 29346.0865 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.0953, "high": 0.0956, "low": 0.0937, "close": 0.0938, "volume": 764031.0, "close_time": 1768499999999, "quote_volume": 72238.87073, "trades": 1183, "taker_buy_base": 203109.3, "taker_buy_quote": 19194.09135 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.0939, "high": 0.094, "low": 0.0925, "close": 0.0927, "volume": 1018901.4, "close_time": 1768503599999, "quote_volume": 94777.88661, "trades": 1048, "taker_buy_base": 396816.7, "taker_buy_quote": 36934.69921 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.0926, "high": 0.0929, "low": 0.0918, "close": 0.0922, "volume": 535398.6, "close_time": 1768507199999, "quote_volume": 49413.29964, "trades": 817, "taker_buy_base": 204079.4, "taker_buy_quote": 18843.06724 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0922, "high": 0.0925, "low": 0.0908, "close": 0.0914, "volume": 640216.0, "close_time": 1768510799999, "quote_volume": 58638.68377, "trades": 683, "taker_buy_base": 308477.5, "taker_buy_quote": 28252.34387 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.0915, "high": 0.0924, "low": 0.0915, "close": 0.0921, "volume": 302211.2, "close_time": 1768514399999, "quote_volume": 27774.82711, "trades": 309, "taker_buy_base": 159716.0, "taker_buy_quote": 14683.2766 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.0922, "high": 0.0928, "low": 0.0922, "close": 0.0927, "volume": 360701.7, "close_time": 1768517999999, "quote_volume": 33333.70476, "trades": 405, "taker_buy_base": 196850.9, "taker_buy_quote": 18191.9999 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.0925, "high": 0.0953, "low": 0.0925, "close": 0.0949, "volume": 1441404.3, "close_time": 1768521599999, "quote_volume": 136288.16196, "trades": 585, "taker_buy_base": 961305.5, "taker_buy_quote": 90804.39315 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0948, "high": 0.0952, "low": 0.0939, "close": 0.0939, "volume": 410559.2, "close_time": 1768525199999, "quote_volume": 38846.27638, "trades": 348, "taker_buy_base": 139745.8, "taker_buy_quote": 13243.51329 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.0939, "high": 0.0949, "low": 0.0939, "close": 0.0947, "volume": 247159.8, "close_time": 1768528799999, "quote_volume": 23375.99351, "trades": 209, "taker_buy_base": 99690.1, "taker_buy_quote": 9419.35525 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.0947, "high": 0.0966, "low": 0.0944, "close": 0.0965, "volume": 861289.6, "close_time": 1768532399999, "quote_volume": 82458.53078, "trades": 797, "taker_buy_base": 502123.6, "taker_buy_quote": 48063.83436 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0965, "high": 0.0967, "low": 0.0955, "close": 0.0961, "volume": 717827.0, "close_time": 1768535999999, "quote_volume": 69007.18972, "trades": 461, "taker_buy_base": 320691.1, "taker_buy_quote": 30820.67007 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0961, "high": 0.0978, "low": 0.0961, "close": 0.0968, "volume": 705875.8, "close_time": 1768539599999, "quote_volume": 68470.99083, "trades": 517, "taker_buy_base": 356573.5, "taker_buy_quote": 34562.18995 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.0968, "high": 0.0978, "low": 0.0968, "close": 0.097, "volume": 509079.2, "close_time": 1768543199999, "quote_volume": 49582.16333, "trades": 507, "taker_buy_base": 234603.0, "taker_buy_quote": 22855.77021 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.097, "high": 0.0982, "low": 0.0955, "close": 0.0977, "volume": 1155411.1, "close_time": 1768546799999, "quote_volume": 112008.37069, "trades": 725, "taker_buy_base": 623679.5, "taker_buy_quote": 60544.3924 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.0976, "high": 0.0978, "low": 0.096, "close": 0.0966, "volume": 573543.2, "close_time": 1768550399999, "quote_volume": 55478.30665, "trades": 424, "taker_buy_base": 246263.0, "taker_buy_quote": 23822.00677 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0965, "high": 0.0968, "low": 0.0952, "close": 0.0957, "volume": 936277.1, "close_time": 1768553999999, "quote_volume": 89926.24038, "trades": 774, "taker_buy_base": 382267.1, "taker_buy_quote": 36737.01362 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0933, "close": 0.0944, "volume": 1777385.7, "close_time": 1768557599999, "quote_volume": 167668.22194, "trades": 900, "taker_buy_base": 783303.8, "taker_buy_quote": 73767.892 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0928, "close": 0.093, "volume": 565452.8, "close_time": 1768561199999, "quote_volume": 52876.6893, "trades": 396, "taker_buy_base": 145875.6, "taker_buy_quote": 13637.51956 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.093, "high": 0.0931, "low": 0.0923, "close": 0.0928, "volume": 341203.8, "close_time": 1768564799999, "quote_volume": 31627.50684, "trades": 275, "taker_buy_base": 144732.3, "taker_buy_quote": 13418.88789 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0928, "high": 0.0934, "low": 0.0926, "close": 0.0931, "volume": 422205.3, "close_time": 1768568399999, "quote_volume": 39250.11036, "trades": 306, "taker_buy_base": 246924.6, "taker_buy_quote": 22958.61049 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.0932, "high": 0.0943, "low": 0.0931, "close": 0.0936, "volume": 1045041.1, "close_time": 1768571999999, "quote_volume": 97978.42325, "trades": 581, "taker_buy_base": 528963.7, "taker_buy_quote": 49608.00758 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.0936, "high": 0.0938, "low": 0.0932, "close": 0.0933, "volume": 361105.2, "close_time": 1768575599999, "quote_volume": 33775.88739, "trades": 423, "taker_buy_base": 158594.8, "taker_buy_quote": 14844.76898 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0934, "high": 0.0941, "low": 0.0914, "close": 0.0924, "volume": 938814.6, "close_time": 1768579199999, "quote_volume": 86975.10907, "trades": 868, "taker_buy_base": 435712.9, "taker_buy_quote": 40368.47018 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0923, "high": 0.0931, "low": 0.0918, "close": 0.0919, "volume": 487959.9, "close_time": 1768582799999, "quote_volume": 45141.24733, "trades": 507, "taker_buy_base": 212716.8, "taker_buy_quote": 19701.91484 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.092, "high": 0.0932, "low": 0.0919, "close": 0.0932, "volume": 205764.6, "close_time": 1768586399999, "quote_volume": 19046.77577, "trades": 269, "taker_buy_base": 153745.8, "taker_buy_quote": 14234.41149 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.0932, "high": 0.0949, "low": 0.093, "close": 0.0947, "volume": 1120981.6, "close_time": 1768589999999, "quote_volume": 105589.24099, "trades": 1009, "taker_buy_base": 671528.0, "taker_buy_quote": 63231.8378 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.0947, "high": 0.0949, "low": 0.0942, "close": 0.0946, "volume": 622963.2, "close_time": 1768593599999, "quote_volume": 58861.49942, "trades": 519, "taker_buy_base": 244531.5, "taker_buy_quote": 23113.42942 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0945, "high": 0.0961, "low": 0.0942, "close": 0.096, "volume": 335922.5, "close_time": 1768597199999, "quote_volume": 32014.27274, "trades": 426, "taker_buy_base": 221048.3, "taker_buy_quote": 21079.00546 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.096, "high": 0.0962, "low": 0.0953, "close": 0.0959, "volume": 216921.4, "close_time": 1768600799999, "quote_volume": 20787.39544, "trades": 319, "taker_buy_base": 111831.9, "taker_buy_quote": 10723.22882 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0958, "high": 0.0962, "low": 0.0956, "close": 0.0962, "volume": 187997.0, "close_time": 1768604399999, "quote_volume": 18051.03304, "trades": 187, "taker_buy_base": 126104.9, "taker_buy_quote": 12109.77736 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.0962, "high": 0.0965, "low": 0.096, "close": 0.0962, "volume": 142350.8, "close_time": 1768607999999, "quote_volume": 13699.02684, "trades": 167, "taker_buy_base": 58577.3, "taker_buy_quote": 5638.67905 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0952, "close": 0.0953, "volume": 239425.2, "close_time": 1768611599999, "quote_volume": 22898.80708, "trades": 282, "taker_buy_base": 57979.7, "taker_buy_quote": 5546.36378 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0951, "close": 0.0954, "volume": 94065.4, "close_time": 1768615199999, "quote_volume": 8970.07076, "trades": 109, "taker_buy_base": 48024.6, "taker_buy_quote": 4581.31068 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0949, "close": 0.0951, "volume": 63472.2, "close_time": 1768618799999, "quote_volume": 6037.49559, "trades": 72, "taker_buy_base": 23016.5, "taker_buy_quote": 2191.83737 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.0952, "high": 0.0952, "low": 0.0947, "close": 0.095, "volume": 48000.1, "close_time": 1768622399999, "quote_volume": 4554.17956, "trades": 58, "taker_buy_base": 20451.6, "taker_buy_quote": 1940.27345 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0949, "high": 0.0954, "low": 0.0948, "close": 0.0952, "volume": 94367.5, "close_time": 1768625999999, "quote_volume": 8968.35944, "trades": 97, "taker_buy_base": 63888.3, "taker_buy_quote": 6073.5238 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.0952, "high": 0.0956, "low": 0.095, "close": 0.095, "volume": 158164.4, "close_time": 1768629599999, "quote_volume": 15069.47815, "trades": 231, "taker_buy_base": 58045.2, "taker_buy_quote": 5535.67462 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.095, "high": 0.095, "low": 0.0945, "close": 0.0947, "volume": 193753.4, "close_time": 1768633199999, "quote_volume": 18348.64708, "trades": 166, "taker_buy_base": 98372.6, "taker_buy_quote": 9311.77106 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.0947, "high": 0.0952, "low": 0.0946, "close": 0.095, "volume": 96583.3, "close_time": 1768636799999, "quote_volume": 9175.85369, "trades": 66, "taker_buy_base": 45764.1, "taker_buy_quote": 4345.40132 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.095, "high": 0.0952, "low": 0.0949, "close": 0.095, "volume": 61946.9, "close_time": 1768640399999, "quote_volume": 5884.79606, "trades": 106, "taker_buy_base": 14532.3, "taker_buy_quote": 1380.713 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.0951, "high": 0.0959, "low": 0.0948, "close": 0.0953, "volume": 333239.0, "close_time": 1768643999999, "quote_volume": 31814.13896, "trades": 366, "taker_buy_base": 203602.1, "taker_buy_quote": 19440.09546 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0953, "high": 0.0958, "low": 0.0952, "close": 0.0953, "volume": 121549.9, "close_time": 1768647599999, "quote_volume": 11614.70236, "trades": 188, "taker_buy_base": 32808.2, "taker_buy_quote": 3135.17398 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0951, "close": 0.0951, "volume": 89464.6, "close_time": 1768651199999, "quote_volume": 8525.0721, "trades": 142, "taker_buy_base": 37595.8, "taker_buy_quote": 3584.40329 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.095, "high": 0.0956, "low": 0.0949, "close": 0.0954, "volume": 184245.8, "close_time": 1768654799999, "quote_volume": 17552.97406, "trades": 306, "taker_buy_base": 102990.0, "taker_buy_quote": 9810.16537 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0951, "close": 0.0951, "volume": 90625.8, "close_time": 1768658399999, "quote_volume": 8634.17642, "trades": 98, "taker_buy_base": 25576.3, "taker_buy_quote": 2437.51515 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0951, "high": 0.0956, "low": 0.0948, "close": 0.0955, "volume": 177653.6, "close_time": 1768661999999, "quote_volume": 16904.98667, "trades": 181, "taker_buy_base": 101406.9, "taker_buy_quote": 9654.73628 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.0955, "high": 0.0959, "low": 0.0954, "close": 0.0958, "volume": 197428.6, "close_time": 1768665599999, "quote_volume": 18892.10466, "trades": 193, "taker_buy_base": 100360.4, "taker_buy_quote": 9608.94409 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0958, "high": 0.0958, "low": 0.0939, "close": 0.0944, "volume": 521338.2, "close_time": 1768669199999, "quote_volume": 49336.0853, "trades": 491, "taker_buy_base": 212454.5, "taker_buy_quote": 20066.91752 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.0945, "high": 0.0949, "low": 0.0943, "close": 0.0946, "volume": 154378.6, "close_time": 1768672799999, "quote_volume": 14599.64382, "trades": 197, "taker_buy_base": 87047.7, "taker_buy_quote": 8237.62743 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.0946, "high": 0.0949, "low": 0.0943, "close": 0.0947, "volume": 62765.8, "close_time": 1768676399999, "quote_volume": 5939.19255, "trades": 115, "taker_buy_base": 32083.1, "taker_buy_quote": 3037.93238 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0942, "close": 0.0945, "volume": 70812.6, "close_time": 1768679999999, "quote_volume": 6693.12144, "trades": 119, "taker_buy_base": 50504.4, "taker_buy_quote": 4774.75473 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0944, "close": 0.0944, "volume": 53152.2, "close_time": 1768683599999, "quote_volume": 5024.66033, "trades": 53, "taker_buy_base": 8482.5, "taker_buy_quote": 802.85652 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.0944, "high": 0.0945, "low": 0.0942, "close": 0.0943, "volume": 51730.9, "close_time": 1768687199999, "quote_volume": 4881.42962, "trades": 92, "taker_buy_base": 29997.9, "taker_buy_quote": 2831.02076 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.0943, "high": 0.0943, "low": 0.093, "close": 0.0935, "volume": 298522.1, "close_time": 1768690799999, "quote_volume": 27930.71766, "trades": 394, "taker_buy_base": 115669.7, "taker_buy_quote": 10818.7961 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0924, "close": 0.0927, "volume": 320275.8, "close_time": 1768694399999, "quote_volume": 29735.08739, "trades": 247, "taker_buy_base": 114998.9, "taker_buy_quote": 10668.35669 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0927, "high": 0.0943, "low": 0.0927, "close": 0.0938, "volume": 515740.7, "close_time": 1768697999999, "quote_volume": 48331.55684, "trades": 250, "taker_buy_base": 309117.4, "taker_buy_quote": 28911.44444 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0925, "close": 0.0933, "volume": 455543.2, "close_time": 1768701599999, "quote_volume": 42446.00552, "trades": 342, "taker_buy_base": 161135.3, "taker_buy_quote": 15014.79164 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.0933, "high": 0.0937, "low": 0.0927, "close": 0.0935, "volume": 245133.8, "close_time": 1768705199999, "quote_volume": 22830.50245, "trades": 219, "taker_buy_base": 149357.5, "taker_buy_quote": 13924.57936 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.0935, "high": 0.0936, "low": 0.0932, "close": 0.0932, "volume": 168373.5, "close_time": 1768708799999, "quote_volume": 15729.20182, "trades": 131, "taker_buy_base": 64271.7, "taker_buy_quote": 6008.86316 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0931, "high": 0.0933, "low": 0.0929, "close": 0.0932, "volume": 44738.4, "close_time": 1768712399999, "quote_volume": 4163.60491, "trades": 46, "taker_buy_base": 16894.2, "taker_buy_quote": 1572.68652 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.0932, "high": 0.0934, "low": 0.0929, "close": 0.093, "volume": 62074.7, "close_time": 1768715999999, "quote_volume": 5784.40125, "trades": 106, "taker_buy_base": 21480.0, "taker_buy_quote": 2001.3681 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.0931, "high": 0.0934, "low": 0.093, "close": 0.0932, "volume": 29615.1, "close_time": 1768719599999, "quote_volume": 2758.99853, "trades": 51, "taker_buy_base": 23265.9, "taker_buy_quote": 2167.24566 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.0932, "high": 0.0932, "low": 0.0927, "close": 0.093, "volume": 55023.7, "close_time": 1768723199999, "quote_volume": 5111.70743, "trades": 84, "taker_buy_base": 17580.5, "taker_buy_quote": 1633.19979 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.093, "high": 0.0932, "low": 0.0928, "close": 0.0931, "volume": 34529.5, "close_time": 1768726799999, "quote_volume": 3213.2641, "trades": 46, "taker_buy_base": 16274.5, "taker_buy_quote": 1514.32273 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.0929, "high": 0.0931, "low": 0.0927, "close": 0.093, "volume": 102336.5, "close_time": 1768730399999, "quote_volume": 9501.82214, "trades": 111, "taker_buy_base": 47141.6, "taker_buy_quote": 4379.26703 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.093, "high": 0.0938, "low": 0.0929, "close": 0.0938, "volume": 186086.4, "close_time": 1768733999999, "quote_volume": 17408.25632, "trades": 202, "taker_buy_base": 123225.6, "taker_buy_quote": 11526.99274 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.0937, "high": 0.0953, "low": 0.0934, "close": 0.0949, "volume": 582352.4, "close_time": 1768737599999, "quote_volume": 54963.40553, "trades": 556, "taker_buy_base": 432252.9, "taker_buy_quote": 40784.81256 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0949, "high": 0.0959, "low": 0.0941, "close": 0.0956, "volume": 914285.6, "close_time": 1768741199999, "quote_volume": 86979.93318, "trades": 883, "taker_buy_base": 454236.0, "taker_buy_quote": 43208.60902 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.0956, "high": 0.0968, "low": 0.0955, "close": 0.0956, "volume": 1501873.2, "close_time": 1768744799999, "quote_volume": 144460.36418, "trades": 2006, "taker_buy_base": 702787.4, "taker_buy_quote": 67616.15186 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.0955, "high": 0.096, "low": 0.0948, "close": 0.0949, "volume": 300968.0, "close_time": 1768748399999, "quote_volume": 28726.42389, "trades": 253, "taker_buy_base": 118988.2, "taker_buy_quote": 11366.16246 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.0949, "high": 0.0962, "low": 0.0948, "close": 0.0961, "volume": 276111.4, "close_time": 1768751999999, "quote_volume": 26372.67086, "trades": 383, "taker_buy_base": 176431.1, "taker_buy_quote": 16859.7819 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0961, "high": 0.0967, "low": 0.0955, "close": 0.0963, "volume": 443715.6, "close_time": 1768755599999, "quote_volume": 42681.64758, "trades": 493, "taker_buy_base": 252770.6, "taker_buy_quote": 24322.75685 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.0962, "high": 0.0967, "low": 0.0959, "close": 0.0964, "volume": 209741.5, "close_time": 1768759199999, "quote_volume": 20185.86505, "trades": 304, "taker_buy_base": 121574.8, "taker_buy_quote": 11707.4848 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.0963, "high": 0.0987, "low": 0.0962, "close": 0.0975, "volume": 1723861.5, "close_time": 1768762799999, "quote_volume": 168067.6055, "trades": 1477, "taker_buy_base": 926525.1, "taker_buy_quote": 90339.48833 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.0976, "high": 0.099, "low": 0.0975, "close": 0.0988, "volume": 605783.2, "close_time": 1768766399999, "quote_volume": 59508.19492, "trades": 708, "taker_buy_base": 363946.0, "taker_buy_quote": 35752.63048 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0987, "high": 0.0997, "low": 0.098, "close": 0.099, "volume": 2275742.5, "close_time": 1768769999999, "quote_volume": 225062.09226, "trades": 1953, "taker_buy_base": 1189395.7, "taker_buy_quote": 117608.77154 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.0989, "high": 0.0991, "low": 0.0976, "close": 0.0985, "volume": 896791.0, "close_time": 1768773599999, "quote_volume": 88285.48016, "trades": 654, "taker_buy_base": 562267.4, "taker_buy_quote": 55414.26916 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.0985, "high": 0.0996, "low": 0.0983, "close": 0.0993, "volume": 1582928.7, "close_time": 1768777199999, "quote_volume": 156732.12912, "trades": 1135, "taker_buy_base": 933564.1, "taker_buy_quote": 92445.60323 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.099, "high": 0.099, "low": 0.0932, "close": 0.0934, "volume": 2059669.9, "close_time": 1768780799999, "quote_volume": 197294.0692, "trades": 2232, "taker_buy_base": 769625.5, "taker_buy_quote": 73866.05237 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0933, "high": 0.0934, "low": 0.084, "close": 0.088, "volume": 6763149.0, "close_time": 1768784399999, "quote_volume": 593833.58921, "trades": 5222, "taker_buy_base": 3123336.3, "taker_buy_quote": 273895.77936 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0879, "high": 0.0884, "low": 0.0875, "close": 0.0877, "volume": 451178.0, "close_time": 1768787999999, "quote_volume": 39704.3809, "trades": 339, "taker_buy_base": 227973.8, "taker_buy_quote": 20061.92213 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.0877, "high": 0.0881, "low": 0.0874, "close": 0.0877, "volume": 164390.6, "close_time": 1768791599999, "quote_volume": 14419.59852, "trades": 191, "taker_buy_base": 88822.9, "taker_buy_quote": 7797.69871 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.0876, "high": 0.0881, "low": 0.0876, "close": 0.0881, "volume": 158336.3, "close_time": 1768795199999, "quote_volume": 13912.87443, "trades": 191, "taker_buy_base": 122243.0, "taker_buy_quote": 10742.88958 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0879, "high": 0.0879, "low": 0.0864, "close": 0.0864, "volume": 851016.9, "close_time": 1768798799999, "quote_volume": 74182.04373, "trades": 365, "taker_buy_base": 476768.3, "taker_buy_quote": 41520.80394 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0865, "high": 0.088, "low": 0.0861, "close": 0.0872, "volume": 1334067.3, "close_time": 1768802399999, "quote_volume": 116098.24776, "trades": 686, "taker_buy_base": 695373.2, "taker_buy_quote": 60489.81073 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.0873, "high": 0.0874, "low": 0.0863, "close": 0.0863, "volume": 479914.6, "close_time": 1768805999999, "quote_volume": 41631.52736, "trades": 316, "taker_buy_base": 171711.4, "taker_buy_quote": 14907.4984 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.0863, "high": 0.0866, "low": 0.0852, "close": 0.0854, "volume": 561455.2, "close_time": 1768809599999, "quote_volume": 48163.43615, "trades": 431, "taker_buy_base": 212643.6, "taker_buy_quote": 18238.14325 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0853, "high": 0.087, "low": 0.0852, "close": 0.0866, "volume": 711455.0, "close_time": 1768813199999, "quote_volume": 61439.22969, "trades": 499, "taker_buy_base": 364960.6, "taker_buy_quote": 31488.50721 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.0864, "high": 0.0872, "low": 0.0863, "close": 0.0865, "volume": 252787.1, "close_time": 1768816799999, "quote_volume": 21924.68485, "trades": 217, "taker_buy_base": 158298.5, "taker_buy_quote": 13737.41041 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0865, "high": 0.0869, "low": 0.0857, "close": 0.0862, "volume": 275728.7, "close_time": 1768820399999, "quote_volume": 23752.86038, "trades": 129, "taker_buy_base": 121018.3, "taker_buy_quote": 10426.31455 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.0862, "high": 0.0863, "low": 0.0857, "close": 0.0857, "volume": 200875.1, "close_time": 1768823999999, "quote_volume": 17276.95851, "trades": 127, "taker_buy_base": 137281.6, "taker_buy_quote": 11813.50102 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0858, "high": 0.0863, "low": 0.0854, "close": 0.0859, "volume": 531569.6, "close_time": 1768827599999, "quote_volume": 45607.4953, "trades": 408, "taker_buy_base": 304639.6, "taker_buy_quote": 26153.9696 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.0858, "high": 0.0874, "low": 0.0856, "close": 0.0865, "volume": 1040782.6, "close_time": 1768831199999, "quote_volume": 90243.00409, "trades": 767, "taker_buy_base": 589540.8, "taker_buy_quote": 51132.63292 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0866, "high": 0.0872, "low": 0.0866, "close": 0.0868, "volume": 264387.8, "close_time": 1768834799999, "quote_volume": 22975.73176, "trades": 261, "taker_buy_base": 132092.6, "taker_buy_quote": 11484.18814 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.0869, "high": 0.0872, "low": 0.0862, "close": 0.0865, "volume": 215742.6, "close_time": 1768838399999, "quote_volume": 18698.0118, "trades": 202, "taker_buy_base": 126650.7, "taker_buy_quote": 10987.39781 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0864, "high": 0.0871, "low": 0.0863, "close": 0.087, "volume": 237032.4, "close_time": 1768841999999, "quote_volume": 20523.42935, "trades": 245, "taker_buy_base": 152499.7, "taker_buy_quote": 13213.00422 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0871, "high": 0.0874, "low": 0.0866, "close": 0.0867, "volume": 105054.8, "close_time": 1768845599999, "quote_volume": 9132.22714, "trades": 137, "taker_buy_base": 46246.6, "taker_buy_quote": 4024.4622 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.0867, "high": 0.087, "low": 0.0866, "close": 0.087, "volume": 82138.2, "close_time": 1768849199999, "quote_volume": 7128.46755, "trades": 134, "taker_buy_base": 42134.5, "taker_buy_quote": 3659.66599 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.087, "high": 0.0873, "low": 0.0866, "close": 0.0868, "volume": 134459.7, "close_time": 1768852799999, "quote_volume": 11693.35202, "trades": 137, "taker_buy_base": 40001.0, "taker_buy_quote": 3484.83037 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0864, "close": 0.0864, "volume": 176194.2, "close_time": 1768856399999, "quote_volume": 15250.68709, "trades": 179, "taker_buy_base": 45439.3, "taker_buy_quote": 3937.31391 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0865, "high": 0.0867, "low": 0.0852, "close": 0.0854, "volume": 255431.4, "close_time": 1768859999999, "quote_volume": 21949.43188, "trades": 358, "taker_buy_base": 84572.8, "taker_buy_quote": 7266.21315 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0853, "high": 0.0856, "low": 0.0846, "close": 0.0847, "volume": 258825.7, "close_time": 1768863599999, "quote_volume": 22019.7861, "trades": 284, "taker_buy_base": 132400.4, "taker_buy_quote": 11272.28986 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.0847, "high": 0.0855, "low": 0.0847, "close": 0.0852, "volume": 352594.1, "close_time": 1768867199999, "quote_volume": 30002.62745, "trades": 317, "taker_buy_base": 167570.2, "taker_buy_quote": 14264.97177 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0852, "high": 0.0859, "low": 0.0851, "close": 0.0851, "volume": 574819.4, "close_time": 1768870799999, "quote_volume": 49131.65965, "trades": 509, "taker_buy_base": 224531.7, "taker_buy_quote": 19199.65574 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0851, "high": 0.0859, "low": 0.085, "close": 0.0857, "volume": 202744.2, "close_time": 1768874399999, "quote_volume": 17326.55931, "trades": 278, "taker_buy_base": 113157.6, "taker_buy_quote": 9671.66832 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0856, "high": 0.086, "low": 0.0852, "close": 0.0854, "volume": 194984.2, "close_time": 1768877999999, "quote_volume": 16677.68954, "trades": 187, "taker_buy_base": 82878.1, "taker_buy_quote": 7093.67031 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0847, "close": 0.0851, "volume": 244144.7, "close_time": 1768881599999, "quote_volume": 20763.68805, "trades": 212, "taker_buy_base": 92431.7, "taker_buy_quote": 7861.0167 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0851, "high": 0.0854, "low": 0.085, "close": 0.0853, "volume": 87020.2, "close_time": 1768885199999, "quote_volume": 7417.61292, "trades": 89, "taker_buy_base": 33457.3, "taker_buy_quote": 2853.74125 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0854, "high": 0.0859, "low": 0.0851, "close": 0.0854, "volume": 305888.4, "close_time": 1768888799999, "quote_volume": 26148.8307, "trades": 268, "taker_buy_base": 168636.1, "taker_buy_quote": 14430.22412 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0854, "high": 0.0855, "low": 0.0843, "close": 0.0845, "volume": 357887.4, "close_time": 1768892399999, "quote_volume": 30302.87829, "trades": 274, "taker_buy_base": 139030.3, "taker_buy_quote": 11766.62953 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0845, "high": 0.0846, "low": 0.0835, "close": 0.0836, "volume": 454954.0, "close_time": 1768895999999, "quote_volume": 38235.20228, "trades": 245, "taker_buy_base": 110632.8, "taker_buy_quote": 9297.55875 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0821, "close": 0.0823, "volume": 1076841.2, "close_time": 1768899599999, "quote_volume": 89062.78489, "trades": 668, "taker_buy_base": 378230.0, "taker_buy_quote": 31328.62251 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0822, "close": 0.0824, "volume": 132760.9, "close_time": 1768903199999, "quote_volume": 10953.04535, "trades": 160, "taker_buy_base": 69905.3, "taker_buy_quote": 5767.99235 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0821, "close": 0.0823, "volume": 153036.8, "close_time": 1768906799999, "quote_volume": 12598.82542, "trades": 275, "taker_buy_base": 88208.7, "taker_buy_quote": 7265.1212 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.0823, "high": 0.0825, "low": 0.0812, "close": 0.0816, "volume": 405566.8, "close_time": 1768910399999, "quote_volume": 33145.06936, "trades": 402, "taker_buy_base": 168339.0, "taker_buy_quote": 13757.4474 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0815, "high": 0.0827, "low": 0.0813, "close": 0.0825, "volume": 225471.9, "close_time": 1768913999999, "quote_volume": 18478.71011, "trades": 271, "taker_buy_base": 159840.6, "taker_buy_quote": 13110.21163 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0816, "close": 0.0817, "volume": 375352.3, "close_time": 1768917599999, "quote_volume": 30845.07459, "trades": 334, "taker_buy_base": 152217.4, "taker_buy_quote": 12522.8727 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.0817, "high": 0.0832, "low": 0.0816, "close": 0.0828, "volume": 467945.9, "close_time": 1768921199999, "quote_volume": 38582.57982, "trades": 699, "taker_buy_base": 262934.7, "taker_buy_quote": 21684.95395 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0828, "high": 0.0829, "low": 0.0812, "close": 0.0815, "volume": 340974.3, "close_time": 1768924799999, "quote_volume": 27884.89478, "trades": 727, "taker_buy_base": 113107.9, "taker_buy_quote": 9252.66448 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0816, "high": 0.0817, "low": 0.0805, "close": 0.0808, "volume": 247862.9, "close_time": 1768928399999, "quote_volume": 20062.7115, "trades": 413, "taker_buy_base": 138876.1, "taker_buy_quote": 11239.02049 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0808, "high": 0.0814, "low": 0.0805, "close": 0.0806, "volume": 313474.2, "close_time": 1768931999999, "quote_volume": 25324.08803, "trades": 321, "taker_buy_base": 128634.6, "taker_buy_quote": 10407.08896 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0806, "high": 0.0808, "low": 0.0798, "close": 0.0799, "volume": 353960.3, "close_time": 1768935599999, "quote_volume": 28445.16388, "trades": 644, "taker_buy_base": 153987.6, "taker_buy_quote": 12386.88352 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0801, "high": 0.0803, "low": 0.0793, "close": 0.0799, "volume": 450038.5, "close_time": 1768939199999, "quote_volume": 35886.00441, "trades": 437, "taker_buy_base": 156025.1, "taker_buy_quote": 12455.69302 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0799, "high": 0.081, "low": 0.0797, "close": 0.0809, "volume": 223525.6, "close_time": 1768942799999, "quote_volume": 18004.2246, "trades": 256, "taker_buy_base": 181461.8, "taker_buy_quote": 14613.79912 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0809, "high": 0.0809, "low": 0.08, "close": 0.0801, "volume": 138309.3, "close_time": 1768946399999, "quote_volume": 11101.26932, "trades": 121, "taker_buy_base": 29883.6, "taker_buy_quote": 2400.33547 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.08, "high": 0.0801, "low": 0.0788, "close": 0.0799, "volume": 416762.3, "close_time": 1768949999999, "quote_volume": 33123.64063, "trades": 489, "taker_buy_base": 229241.5, "taker_buy_quote": 18219.28097 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0788, "close": 0.0791, "volume": 246416.8, "close_time": 1768953599999, "quote_volume": 19507.24861, "trades": 209, "taker_buy_base": 115744.3, "taker_buy_quote": 9150.91758 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0791, "high": 0.0808, "low": 0.0791, "close": 0.0808, "volume": 211945.7, "close_time": 1768957199999, "quote_volume": 16948.42214, "trades": 176, "taker_buy_base": 160025.5, "taker_buy_quote": 12797.11536 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.0808, "high": 0.0812, "low": 0.0806, "close": 0.0807, "volume": 194837.7, "close_time": 1768960799999, "quote_volume": 15750.4528, "trades": 218, "taker_buy_base": 82653.1, "taker_buy_quote": 6684.55346 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.0808, "high": 0.0812, "low": 0.0808, "close": 0.0811, "volume": 64291.4, "close_time": 1768964399999, "quote_volume": 5207.31254, "trades": 60, "taker_buy_base": 39194.6, "taker_buy_quote": 3175.32232 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.0812, "high": 0.0814, "low": 0.081, "close": 0.0813, "volume": 112326.5, "close_time": 1768967999999, "quote_volume": 9117.64967, "trades": 118, "taker_buy_base": 54408.4, "taker_buy_quote": 4420.54415 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0811, "close": 0.0811, "volume": 158033.8, "close_time": 1768971599999, "quote_volume": 12841.1625, "trades": 68, "taker_buy_base": 25250.0, "taker_buy_quote": 2054.10522 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.0811, "high": 0.0814, "low": 0.081, "close": 0.0811, "volume": 88538.2, "close_time": 1768975199999, "quote_volume": 7183.36273, "trades": 95, "taker_buy_base": 39178.1, "taker_buy_quote": 3179.04583 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.0811, "high": 0.0814, "low": 0.0811, "close": 0.0811, "volume": 27057.9, "close_time": 1768978799999, "quote_volume": 2196.71774, "trades": 71, "taker_buy_base": 19947.8, "taker_buy_quote": 1620.07629 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.081, "high": 0.0816, "low": 0.0808, "close": 0.0811, "volume": 260255.7, "close_time": 1768982399999, "quote_volume": 21152.67545, "trades": 275, "taker_buy_base": 163871.5, "taker_buy_quote": 13330.49333 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0812, "high": 0.0815, "low": 0.0808, "close": 0.0811, "volume": 98345.1, "close_time": 1768985999999, "quote_volume": 7963.14013, "trades": 129, "taker_buy_base": 25546.7, "taker_buy_quote": 2069.4204 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.0811, "high": 0.0815, "low": 0.0811, "close": 0.0813, "volume": 121217.7, "close_time": 1768989599999, "quote_volume": 9856.40189, "trades": 109, "taker_buy_base": 57104.7, "taker_buy_quote": 4643.45662 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0805, "close": 0.0805, "volume": 178028.1, "close_time": 1768993199999, "quote_volume": 14416.65717, "trades": 140, "taker_buy_base": 41661.6, "taker_buy_quote": 3378.53695 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.0805, "high": 0.0808, "low": 0.0798, "close": 0.0798, "volume": 330238.0, "close_time": 1768996799999, "quote_volume": 26518.3303, "trades": 316, "taker_buy_base": 155333.1, "taker_buy_quote": 12484.45917 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0798, "high": 0.0804, "low": 0.0793, "close": 0.0804, "volume": 333401.7, "close_time": 1769000399999, "quote_volume": 26615.0454, "trades": 447, "taker_buy_base": 148474.2, "taker_buy_quote": 11851.7356 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.0804, "high": 0.0811, "low": 0.0793, "close": 0.08, "volume": 2658750.6, "close_time": 1769003999999, "quote_volume": 214291.02726, "trades": 1844, "taker_buy_base": 992620.0, "taker_buy_quote": 79826.62461 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.08, "high": 0.0814, "low": 0.0799, "close": 0.0811, "volume": 886699.0, "close_time": 1769007599999, "quote_volume": 71502.70496, "trades": 796, "taker_buy_base": 481493.2, "taker_buy_quote": 38848.48106 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.0812, "high": 0.0819, "low": 0.0809, "close": 0.0812, "volume": 976900.9, "close_time": 1769011199999, "quote_volume": 79458.4172, "trades": 596, "taker_buy_base": 456925.2, "taker_buy_quote": 37187.45817 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0788, "close": 0.079, "volume": 532162.1, "close_time": 1769014799999, "quote_volume": 42631.85444, "trades": 531, "taker_buy_base": 233732.2, "taker_buy_quote": 18761.06222 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.079, "high": 0.0797, "low": 0.0783, "close": 0.0796, "volume": 482697.4, "close_time": 1769018399999, "quote_volume": 38127.73346, "trades": 569, "taker_buy_base": 271036.3, "taker_buy_quote": 21441.95167 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0795, "high": 0.0801, "low": 0.0793, "close": 0.0799, "volume": 107288.6, "close_time": 1769021999999, "quote_volume": 8547.00965, "trades": 162, "taker_buy_base": 45281.4, "taker_buy_quote": 3612.17032 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.08, "high": 0.0824, "low": 0.0798, "close": 0.0821, "volume": 584966.7, "close_time": 1769025599999, "quote_volume": 47532.28192, "trades": 727, "taker_buy_base": 389749.2, "taker_buy_quote": 31693.20722 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0821, "high": 0.0822, "low": 0.0812, "close": 0.0815, "volume": 243235.0, "close_time": 1769029199999, "quote_volume": 19877.31972, "trades": 296, "taker_buy_base": 77611.3, "taker_buy_quote": 6345.68976 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.0816, "high": 0.0819, "low": 0.0816, "close": 0.0818, "volume": 82486.2, "close_time": 1769032799999, "quote_volume": 6745.82481, "trades": 142, "taker_buy_base": 53145.6, "taker_buy_quote": 4349.62248 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0818, "high": 0.0821, "low": 0.0815, "close": 0.0816, "volume": 54530.9, "close_time": 1769036399999, "quote_volume": 4462.24588, "trades": 116, "taker_buy_base": 31213.4, "taker_buy_quote": 2558.408 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.0816, "high": 0.0819, "low": 0.0808, "close": 0.0808, "volume": 196222.9, "close_time": 1769039999999, "quote_volume": 15963.27773, "trades": 157, "taker_buy_base": 87658.5, "taker_buy_quote": 7149.45666 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0809, "high": 0.0816, "low": 0.0809, "close": 0.0812, "volume": 210730.9, "close_time": 1769043599999, "quote_volume": 17118.96305, "trades": 194, "taker_buy_base": 117684.6, "taker_buy_quote": 9565.10096 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.0814, "high": 0.0816, "low": 0.0812, "close": 0.0816, "volume": 59662.3, "close_time": 1769047199999, "quote_volume": 4855.39161, "trades": 57, "taker_buy_base": 26248.9, "taker_buy_quote": 2138.41148 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0816, "high": 0.0817, "low": 0.0813, "close": 0.0814, "volume": 120037.5, "close_time": 1769050799999, "quote_volume": 9786.3486, "trades": 140, "taker_buy_base": 56912.3, "taker_buy_quote": 4642.47131 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.0815, "high": 0.0818, "low": 0.0809, "close": 0.0816, "volume": 218288.6, "close_time": 1769054399999, "quote_volume": 17755.11873, "trades": 199, "taker_buy_base": 88940.7, "taker_buy_quote": 7250.33494 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0815, "high": 0.0817, "low": 0.0814, "close": 0.0816, "volume": 35180.1, "close_time": 1769057999999, "quote_volume": 2868.40094, "trades": 34, "taker_buy_base": 11299.8, "taker_buy_quote": 921.36808 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.0816, "high": 0.0817, "low": 0.0814, "close": 0.0814, "volume": 93002.6, "close_time": 1769061599999, "quote_volume": 7591.49894, "trades": 129, "taker_buy_base": 53796.9, "taker_buy_quote": 4393.02702 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0814, "high": 0.0814, "low": 0.081, "close": 0.0813, "volume": 42342.7, "close_time": 1769065199999, "quote_volume": 3442.75499, "trades": 52, "taker_buy_base": 25690.3, "taker_buy_quote": 2088.36806 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0807, "close": 0.0807, "volume": 79314.1, "close_time": 1769068799999, "quote_volume": 6414.0786, "trades": 48, "taker_buy_base": 29434.3, "taker_buy_quote": 2381.2718 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0808, "high": 0.0811, "low": 0.0807, "close": 0.0811, "volume": 107717.7, "close_time": 1769072399999, "quote_volume": 8711.71868, "trades": 87, "taker_buy_base": 53300.5, "taker_buy_quote": 4314.12234 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.0811, "high": 0.0828, "low": 0.0811, "close": 0.0826, "volume": 555729.3, "close_time": 1769075999999, "quote_volume": 45574.61577, "trades": 517, "taker_buy_base": 350506.1, "taker_buy_quote": 28730.48718 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.0826, "high": 0.083, "low": 0.0819, "close": 0.083, "volume": 554353.5, "close_time": 1769079599999, "quote_volume": 45762.19161, "trades": 380, "taker_buy_base": 355561.9, "taker_buy_quote": 29360.01874 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.0829, "high": 0.0831, "low": 0.0823, "close": 0.0824, "volume": 629235.4, "close_time": 1769083199999, "quote_volume": 52131.34922, "trades": 228, "taker_buy_base": 265542.3, "taker_buy_quote": 21997.74888 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0824, "high": 0.0826, "low": 0.0821, "close": 0.0823, "volume": 59303.3, "close_time": 1769086799999, "quote_volume": 4883.07919, "trades": 87, "taker_buy_base": 21168.5, "taker_buy_quote": 1744.5532 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.0823, "high": 0.0826, "low": 0.0818, "close": 0.0819, "volume": 197860.1, "close_time": 1769090399999, "quote_volume": 16264.70286, "trades": 212, "taker_buy_base": 73191.9, "taker_buy_quote": 6023.70124 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0806, "close": 0.0807, "volume": 500503.7, "close_time": 1769093999999, "quote_volume": 40694.22085, "trades": 412, "taker_buy_base": 196975.1, "taker_buy_quote": 16020.56784 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.0806, "high": 0.0812, "low": 0.0803, "close": 0.0809, "volume": 309046.3, "close_time": 1769097599999, "quote_volume": 24962.00654, "trades": 325, "taker_buy_base": 150501.5, "taker_buy_quote": 12158.45468 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0809, "high": 0.0815, "low": 0.0809, "close": 0.0814, "volume": 215368.0, "close_time": 1769101199999, "quote_volume": 17496.72783, "trades": 170, "taker_buy_base": 94297.1, "taker_buy_quote": 7664.66976 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0814, "high": 0.0817, "low": 0.0813, "close": 0.0817, "volume": 87066.3, "close_time": 1769104799999, "quote_volume": 7093.17863, "trades": 87, "taker_buy_base": 50600.1, "taker_buy_quote": 4125.2474 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.0817, "high": 0.0818, "low": 0.0814, "close": 0.0815, "volume": 76101.8, "close_time": 1769108399999, "quote_volume": 6207.21953, "trades": 109, "taker_buy_base": 34059.1, "taker_buy_quote": 2777.71521 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.0815, "high": 0.0818, "low": 0.081, "close": 0.0816, "volume": 68586.8, "close_time": 1769111999999, "quote_volume": 5581.51273, "trades": 109, "taker_buy_base": 14043.8, "taker_buy_quote": 1143.50101 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0816, "high": 0.0819, "low": 0.0808, "close": 0.0811, "volume": 200920.1, "close_time": 1769115599999, "quote_volume": 16330.24522, "trades": 189, "taker_buy_base": 92505.6, "taker_buy_quote": 7510.83816 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.081, "high": 0.0815, "low": 0.081, "close": 0.0812, "volume": 119753.9, "close_time": 1769119199999, "quote_volume": 9733.64434, "trades": 246, "taker_buy_base": 70952.7, "taker_buy_quote": 5769.46283 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0809, "close": 0.0809, "volume": 123868.0, "close_time": 1769122799999, "quote_volume": 10049.2214, "trades": 140, "taker_buy_base": 11837.5, "taker_buy_quote": 962.46495 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0808, "high": 0.081, "low": 0.0806, "close": 0.0808, "volume": 115984.5, "close_time": 1769126399999, "quote_volume": 9364.64596, "trades": 124, "taker_buy_base": 44202.2, "taker_buy_quote": 3575.69445 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0809, "high": 0.0814, "low": 0.0808, "close": 0.0812, "volume": 36692.2, "close_time": 1769129999999, "quote_volume": 2979.4088, "trades": 69, "taker_buy_base": 33385.3, "taker_buy_quote": 2711.49432 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.0812, "high": 0.0819, "low": 0.0812, "close": 0.0819, "volume": 127047.3, "close_time": 1769133599999, "quote_volume": 10366.70974, "trades": 132, "taker_buy_base": 90859.2, "taker_buy_quote": 7414.85714 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.082, "high": 0.082, "low": 0.0815, "close": 0.0816, "volume": 96151.1, "close_time": 1769137199999, "quote_volume": 7865.50462, "trades": 80, "taker_buy_base": 41420.7, "taker_buy_quote": 3391.57408 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.0816, "high": 0.0823, "low": 0.0816, "close": 0.0822, "volume": 104608.6, "close_time": 1769140799999, "quote_volume": 8587.41219, "trades": 91, "taker_buy_base": 48091.6, "taker_buy_quote": 3947.61078 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0822, "high": 0.0826, "low": 0.0822, "close": 0.0825, "volume": 97042.0, "close_time": 1769144399999, "quote_volume": 8003.16759, "trades": 85, "taker_buy_base": 71540.5, "taker_buy_quote": 5900.28648 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0823, "close": 0.0825, "volume": 69747.3, "close_time": 1769147999999, "quote_volume": 5756.12311, "trades": 56, "taker_buy_base": 46354.1, "taker_buy_quote": 3826.95217 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0825, "high": 0.0832, "low": 0.0824, "close": 0.0826, "volume": 201831.3, "close_time": 1769151599999, "quote_volume": 16709.67981, "trades": 200, "taker_buy_base": 111229.3, "taker_buy_quote": 9216.08669 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.0826, "high": 0.0828, "low": 0.0822, "close": 0.0824, "volume": 135672.6, "close_time": 1769155199999, "quote_volume": 11190.84548, "trades": 129, "taker_buy_base": 53122.5, "taker_buy_quote": 4384.86613 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0824, "high": 0.0833, "low": 0.0823, "close": 0.0827, "volume": 404496.7, "close_time": 1769158799999, "quote_volume": 33526.97938, "trades": 416, "taker_buy_base": 211654.1, "taker_buy_quote": 17543.32522 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.0826, "high": 0.0827, "low": 0.0821, "close": 0.0822, "volume": 152578.2, "close_time": 1769162399999, "quote_volume": 12565.88562, "trades": 141, "taker_buy_base": 33751.4, "taker_buy_quote": 2782.32838 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0822, "high": 0.0823, "low": 0.0817, "close": 0.0818, "volume": 150870.6, "close_time": 1769165999999, "quote_volume": 12364.0175, "trades": 138, "taker_buy_base": 48778.6, "taker_buy_quote": 3996.72425 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.0819, "high": 0.0823, "low": 0.0819, "close": 0.0822, "volume": 87635.7, "close_time": 1769169599999, "quote_volume": 7198.49108, "trades": 76, "taker_buy_base": 68370.1, "taker_buy_quote": 5615.91798 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0821, "high": 0.0822, "low": 0.0819, "close": 0.082, "volume": 40044.2, "close_time": 1769173199999, "quote_volume": 3285.1703, "trades": 63, "taker_buy_base": 18308.9, "taker_buy_quote": 1502.24366 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.082, "high": 0.0821, "low": 0.0817, "close": 0.0819, "volume": 85529.6, "close_time": 1769176799999, "quote_volume": 7003.75154, "trades": 84, "taker_buy_base": 21570.1, "taker_buy_quote": 1767.18819 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.0818, "high": 0.0821, "low": 0.0806, "close": 0.0812, "volume": 491647.4, "close_time": 1769180399999, "quote_volume": 39939.84396, "trades": 324, "taker_buy_base": 193142.9, "taker_buy_quote": 15679.77063 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.0812, "high": 0.083, "low": 0.0808, "close": 0.083, "volume": 1244091.0, "close_time": 1769183999999, "quote_volume": 102287.78858, "trades": 762, "taker_buy_base": 719466.5, "taker_buy_quote": 59146.75947 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0829, "high": 0.0831, "low": 0.0815, "close": 0.0824, "volume": 1150052.0, "close_time": 1769187599999, "quote_volume": 94341.14444, "trades": 430, "taker_buy_base": 398897.6, "taker_buy_quote": 32776.35715 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0823, "high": 0.0834, "low": 0.0818, "close": 0.0824, "volume": 494495.1, "close_time": 1769191199999, "quote_volume": 40931.13639, "trades": 330, "taker_buy_base": 232400.1, "taker_buy_quote": 19243.45251 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.0824, "high": 0.0829, "low": 0.0821, "close": 0.0822, "volume": 150235.8, "close_time": 1769194799999, "quote_volume": 12387.51185, "trades": 116, "taker_buy_base": 55099.8, "taker_buy_quote": 4549.40765 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0808, "close": 0.0809, "volume": 372654.7, "close_time": 1769198399999, "quote_volume": 30313.95166, "trades": 292, "taker_buy_base": 129834.7, "taker_buy_quote": 10568.16473 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.081, "high": 0.0811, "low": 0.08, "close": 0.0804, "volume": 261291.3, "close_time": 1769201999999, "quote_volume": 21041.12886, "trades": 372, "taker_buy_base": 92178.9, "taker_buy_quote": 7421.82584 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0803, "high": 0.081, "low": 0.0803, "close": 0.0808, "volume": 154468.3, "close_time": 1769205599999, "quote_volume": 12486.03572, "trades": 95, "taker_buy_base": 121927.2, "taker_buy_quote": 9856.10896 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.0808, "high": 0.0816, "low": 0.0808, "close": 0.0816, "volume": 133083.5, "close_time": 1769209199999, "quote_volume": 10818.67246, "trades": 109, "taker_buy_base": 113686.4, "taker_buy_quote": 9243.7859 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.0816, "high": 0.0817, "low": 0.0812, "close": 0.0815, "volume": 96574.8, "close_time": 1769212799999, "quote_volume": 7873.62122, "trades": 100, "taker_buy_base": 42690.6, "taker_buy_quote": 3482.62496 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0817, "high": 0.082, "low": 0.0816, "close": 0.0819, "volume": 50403.5, "close_time": 1769216399999, "quote_volume": 4126.64952, "trades": 47, "taker_buy_base": 37881.1, "taker_buy_quote": 3101.14793 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.0816, "high": 0.0822, "low": 0.0814, "close": 0.0818, "volume": 220277.1, "close_time": 1769219999999, "quote_volume": 18022.09507, "trades": 208, "taker_buy_base": 71293.4, "taker_buy_quote": 5831.76879 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.0818, "high": 0.0821, "low": 0.0817, "close": 0.082, "volume": 98399.1, "close_time": 1769223599999, "quote_volume": 8061.73584, "trades": 84, "taker_buy_base": 60291.9, "taker_buy_quote": 4940.46115 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.0819, "high": 0.083, "low": 0.0819, "close": 0.0828, "volume": 213392.2, "close_time": 1769227199999, "quote_volume": 17613.86266, "trades": 203, "taker_buy_base": 169177.1, "taker_buy_quote": 13962.89528 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0829, "high": 0.0845, "low": 0.0826, "close": 0.0838, "volume": 929885.5, "close_time": 1769230799999, "quote_volume": 77838.67461, "trades": 591, "taker_buy_base": 552572.0, "taker_buy_quote": 46250.74788 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.0839, "high": 0.0843, "low": 0.0836, "close": 0.0843, "volume": 317922.1, "close_time": 1769234399999, "quote_volume": 26699.69364, "trades": 300, "taker_buy_base": 200344.1, "taker_buy_quote": 16837.7203 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.0842, "high": 0.0858, "low": 0.0839, "close": 0.0855, "volume": 1084609.8, "close_time": 1769237999999, "quote_volume": 91914.65159, "trades": 849, "taker_buy_base": 604738.9, "taker_buy_quote": 51269.02915 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0854, "high": 0.0866, "low": 0.0853, "close": 0.0865, "volume": 1204037.6, "close_time": 1769241599999, "quote_volume": 103489.86267, "trades": 809, "taker_buy_base": 635903.5, "taker_buy_quote": 54689.40817 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0866, "high": 0.0884, "low": 0.0861, "close": 0.0875, "volume": 1957838.7, "close_time": 1769245199999, "quote_volume": 170971.171, "trades": 1180, "taker_buy_base": 1085659.2, "taker_buy_quote": 94801.99324 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.0875, "high": 0.0891, "low": 0.0871, "close": 0.0875, "volume": 1152928.5, "close_time": 1769248799999, "quote_volume": 101728.67748, "trades": 717, "taker_buy_base": 544745.1, "taker_buy_quote": 48056.0901 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.0875, "high": 0.089, "low": 0.0873, "close": 0.0887, "volume": 983193.2, "close_time": 1769252399999, "quote_volume": 86509.22678, "trades": 593, "taker_buy_base": 625268.9, "taker_buy_quote": 55027.67858 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.0887, "high": 0.0913, "low": 0.0886, "close": 0.089, "volume": 2876523.2, "close_time": 1769255999999, "quote_volume": 258636.74907, "trades": 1558, "taker_buy_base": 1434096.8, "taker_buy_quote": 129043.70896 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.089, "high": 0.0893, "low": 0.0878, "close": 0.0881, "volume": 876224.9, "close_time": 1769259599999, "quote_volume": 77553.8501, "trades": 441, "taker_buy_base": 306451.0, "taker_buy_quote": 27163.23604 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.0881, "high": 0.0898, "low": 0.0875, "close": 0.0884, "volume": 1140207.8, "close_time": 1769263199999, "quote_volume": 101064.81506, "trades": 845, "taker_buy_base": 623138.4, "taker_buy_quote": 55210.56607 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.0883, "high": 0.091, "low": 0.088, "close": 0.089, "volume": 2902168.8, "close_time": 1769266799999, "quote_volume": 259561.01694, "trades": 1566, "taker_buy_base": 1590529.4, "taker_buy_quote": 142286.81116 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.089, "high": 0.0895, "low": 0.0878, "close": 0.0881, "volume": 702707.3, "close_time": 1769270399999, "quote_volume": 62364.35494, "trades": 432, "taker_buy_base": 330076.1, "taker_buy_quote": 29348.86062 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0881, "high": 0.0893, "low": 0.0873, "close": 0.0892, "volume": 991739.9, "close_time": 1769273999999, "quote_volume": 87483.56699, "trades": 666, "taker_buy_base": 561631.5, "taker_buy_quote": 49573.45268 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0892, "high": 0.0909, "low": 0.0891, "close": 0.0894, "volume": 1271825.1, "close_time": 1769277599999, "quote_volume": 114251.82339, "trades": 868, "taker_buy_base": 571625.5, "taker_buy_quote": 51374.41248 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0893, "high": 0.0897, "low": 0.089, "close": 0.0892, "volume": 190059.2, "close_time": 1769281199999, "quote_volume": 16975.08984, "trades": 202, "taker_buy_base": 93157.6, "taker_buy_quote": 8332.55213 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.0891, "high": 0.0895, "low": 0.0891, "close": 0.0892, "volume": 170196.0, "close_time": 1769284799999, "quote_volume": 15203.67083, "trades": 163, "taker_buy_base": 87066.2, "taker_buy_quote": 7780.53174 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0891, "high": 0.0895, "low": 0.0886, "close": 0.0888, "volume": 189861.6, "close_time": 1769288399999, "quote_volume": 16900.33619, "trades": 154, "taker_buy_base": 88695.2, "taker_buy_quote": 7904.19282 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.0889, "high": 0.0892, "low": 0.0886, "close": 0.089, "volume": 125597.3, "close_time": 1769291999999, "quote_volume": 11165.93303, "trades": 128, "taker_buy_base": 79013.4, "taker_buy_quote": 7025.88895 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.089, "high": 0.0895, "low": 0.0887, "close": 0.0895, "volume": 228672.2, "close_time": 1769295599999, "quote_volume": 20388.66204, "trades": 238, "taker_buy_base": 159515.1, "taker_buy_quote": 14229.37822 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.0895, "high": 0.0903, "low": 0.0894, "close": 0.0901, "volume": 726811.3, "close_time": 1769299199999, "quote_volume": 65327.28674, "trades": 384, "taker_buy_base": 348439.7, "taker_buy_quote": 31334.24804 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0901, "high": 0.0937, "low": 0.09, "close": 0.0937, "volume": 3463029.8, "close_time": 1769302799999, "quote_volume": 318032.70722, "trades": 1856, "taker_buy_base": 1937649.7, "taker_buy_quote": 178034.78094 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.0936, "high": 0.0975, "low": 0.0929, "close": 0.0974, "volume": 3858067.4, "close_time": 1769306399999, "quote_volume": 366020.54315, "trades": 2365, "taker_buy_base": 2309242.3, "taker_buy_quote": 219558.00807 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.0974, "high": 0.0983, "low": 0.094, "close": 0.0962, "volume": 4449105.0, "close_time": 1769309999999, "quote_volume": 427365.13311, "trades": 2380, "taker_buy_base": 2010534.2, "taker_buy_quote": 193133.89055 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0962, "high": 0.0986, "low": 0.0948, "close": 0.095, "volume": 4173078.2, "close_time": 1769313599999, "quote_volume": 404679.37727, "trades": 2391, "taker_buy_base": 1825912.2, "taker_buy_quote": 177171.08399 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.095, "high": 0.095, "low": 0.0916, "close": 0.0932, "volume": 3599901.4, "close_time": 1769317199999, "quote_volume": 336167.03587, "trades": 2074, "taker_buy_base": 1663165.7, "taker_buy_quote": 155263.41016 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.0932, "high": 0.0944, "low": 0.092, "close": 0.0938, "volume": 1466447.2, "close_time": 1769320799999, "quote_volume": 136686.72619, "trades": 847, "taker_buy_base": 806413.5, "taker_buy_quote": 75192.87972 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.0939, "high": 0.0993, "low": 0.0938, "close": 0.0993, "volume": 3920618.0, "close_time": 1769324399999, "quote_volume": 378648.08334, "trades": 2091, "taker_buy_base": 2232737.7, "taker_buy_quote": 215728.95193 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.0992, "high": 0.1019, "low": 0.0965, "close": 0.0971, "volume": 8402793.7, "close_time": 1769327999999, "quote_volume": 839846.00513, "trades": 4548, "taker_buy_base": 3976647.3, "taker_buy_quote": 398065.15812 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0971, "high": 0.1031, "low": 0.0971, "close": 0.1003, "volume": 8110970.4, "close_time": 1769331599999, "quote_volume": 816344.01053, "trades": 4550, "taker_buy_base": 4435765.4, "taker_buy_quote": 446105.71382 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1002, "high": 0.1017, "low": 0.0968, "close": 0.0973, "volume": 5223949.3, "close_time": 1769335199999, "quote_volume": 520361.35336, "trades": 3022, "taker_buy_base": 2383169.6, "taker_buy_quote": 237729.87206 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0973, "high": 0.102, "low": 0.0973, "close": 0.1007, "volume": 5258851.6, "close_time": 1769338799999, "quote_volume": 527041.33449, "trades": 2351, "taker_buy_base": 2877903.0, "taker_buy_quote": 288214.25341 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1007, "high": 0.1013, "low": 0.098, "close": 0.1007, "volume": 3247933.7, "close_time": 1769342399999, "quote_volume": 322799.72262, "trades": 1636, "taker_buy_base": 1789237.9, "taker_buy_quote": 177988.73997 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1006, "high": 0.104, "low": 0.0975, "close": 0.0979, "volume": 9549073.5, "close_time": 1769345999999, "quote_volume": 962155.18638, "trades": 4953, "taker_buy_base": 4466029.2, "taker_buy_quote": 450227.47976 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.098, "high": 0.0982, "low": 0.0944, "close": 0.0946, "volume": 3530669.6, "close_time": 1769349599999, "quote_volume": 337990.96473, "trades": 2099, "taker_buy_base": 1534031.6, "taker_buy_quote": 146683.13782 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.0946, "high": 0.0963, "low": 0.0942, "close": 0.0963, "volume": 2903525.2, "close_time": 1769353199999, "quote_volume": 276258.14172, "trades": 1408, "taker_buy_base": 1438008.6, "taker_buy_quote": 136855.69189 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0964, "high": 0.0978, "low": 0.0942, "close": 0.0943, "volume": 2969889.4, "close_time": 1769356799999, "quote_volume": 285329.5298, "trades": 1371, "taker_buy_base": 1399722.4, "taker_buy_quote": 134587.65106 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0943, "high": 0.0945, "low": 0.0912, "close": 0.0924, "volume": 3511835.0, "close_time": 1769360399999, "quote_volume": 326644.72537, "trades": 1820, "taker_buy_base": 1589837.7, "taker_buy_quote": 147974.00479 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.0924, "high": 0.0928, "low": 0.0907, "close": 0.0921, "volume": 1303482.3, "close_time": 1769363999999, "quote_volume": 119368.59581, "trades": 798, "taker_buy_base": 666734.9, "taker_buy_quote": 60999.20629 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0906, "close": 0.0919, "volume": 1041733.5, "close_time": 1769367599999, "quote_volume": 95221.68984, "trades": 744, "taker_buy_base": 515284.1, "taker_buy_quote": 47125.33805 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.0915, "high": 0.0917, "low": 0.0893, "close": 0.0893, "volume": 1902171.2, "close_time": 1769371199999, "quote_volume": 172270.23649, "trades": 1201, "taker_buy_base": 870135.2, "taker_buy_quote": 78885.28997 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0894, "high": 0.0899, "low": 0.0877, "close": 0.0886, "volume": 1036472.9, "close_time": 1769374799999, "quote_volume": 92059.28701, "trades": 818, "taker_buy_base": 402161.6, "taker_buy_quote": 35702.75111 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0886, "high": 0.0897, "low": 0.0884, "close": 0.0891, "volume": 581885.7, "close_time": 1769378399999, "quote_volume": 51890.11133, "trades": 471, "taker_buy_base": 344800.7, "taker_buy_quote": 30787.48386 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.089, "high": 0.0895, "low": 0.0883, "close": 0.0889, "volume": 447775.0, "close_time": 1769381999999, "quote_volume": 39777.06384, "trades": 445, "taker_buy_base": 206217.6, "taker_buy_quote": 18349.30645 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.0891, "high": 0.0907, "low": 0.0885, "close": 0.0902, "volume": 682300.2, "close_time": 1769385599999, "quote_volume": 61189.73136, "trades": 679, "taker_buy_base": 422116.2, "taker_buy_quote": 37870.88202 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0884, "close": 0.0891, "volume": 1037774.8, "close_time": 1769389199999, "quote_volume": 92666.03019, "trades": 823, "taker_buy_base": 394051.8, "taker_buy_quote": 35192.67346 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.0891, "high": 0.0902, "low": 0.0891, "close": 0.0897, "volume": 748044.4, "close_time": 1769392799999, "quote_volume": 67097.3594, "trades": 610, "taker_buy_base": 340333.7, "taker_buy_quote": 30532.48855 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.0896, "high": 0.09, "low": 0.0889, "close": 0.0891, "volume": 562372.1, "close_time": 1769396399999, "quote_volume": 50297.86562, "trades": 405, "taker_buy_base": 280427.6, "taker_buy_quote": 25112.09318 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.0892, "high": 0.0897, "low": 0.0887, "close": 0.0892, "volume": 470857.6, "close_time": 1769399999999, "quote_volume": 41988.27411, "trades": 304, "taker_buy_base": 240075.9, "taker_buy_quote": 21421.12414 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0892, "high": 0.092, "low": 0.089, "close": 0.0916, "volume": 1825095.1, "close_time": 1769403599999, "quote_volume": 165528.69173, "trades": 1044, "taker_buy_base": 1002422.8, "taker_buy_quote": 90928.23351 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.0916, "high": 0.0924, "low": 0.0902, "close": 0.0904, "volume": 1251630.6, "close_time": 1769407199999, "quote_volume": 114092.81933, "trades": 734, "taker_buy_base": 559742.3, "taker_buy_quote": 51068.46417 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.0904, "high": 0.0907, "low": 0.0895, "close": 0.0898, "volume": 734821.7, "close_time": 1769410799999, "quote_volume": 66157.92761, "trades": 585, "taker_buy_base": 280086.9, "taker_buy_quote": 25232.43289 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0898, "high": 0.0898, "low": 0.089, "close": 0.0895, "volume": 454786.9, "close_time": 1769414399999, "quote_volume": 40692.80612, "trades": 371, "taker_buy_base": 204947.4, "taker_buy_quote": 18351.28176 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0895, "high": 0.0904, "low": 0.0893, "close": 0.0901, "volume": 385811.7, "close_time": 1769417999999, "quote_volume": 34710.36243, "trades": 327, "taker_buy_base": 236715.3, "taker_buy_quote": 21314.12911 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.0901, "high": 0.0907, "low": 0.0897, "close": 0.0899, "volume": 626660.8, "close_time": 1769421599999, "quote_volume": 56551.74685, "trades": 454, "taker_buy_base": 312557.6, "taker_buy_quote": 28241.34029 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0899, "high": 0.0906, "low": 0.0899, "close": 0.0901, "volume": 231755.9, "close_time": 1769425199999, "quote_volume": 20923.08481, "trades": 208, "taker_buy_base": 130969.4, "taker_buy_quote": 11827.83358 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.0901, "high": 0.0901, "low": 0.0892, "close": 0.0892, "volume": 207394.9, "close_time": 1769428799999, "quote_volume": 18580.3077, "trades": 215, "taker_buy_base": 41188.7, "taker_buy_quote": 3687.92845 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0887, "close": 0.0888, "volume": 303399.7, "close_time": 1769432399999, "quote_volume": 26995.71017, "trades": 213, "taker_buy_base": 107027.0, "taker_buy_quote": 9527.73422 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.0888, "high": 0.0891, "low": 0.0883, "close": 0.0885, "volume": 291462.7, "close_time": 1769435999999, "quote_volume": 25828.61975, "trades": 221, "taker_buy_base": 92832.9, "taker_buy_quote": 8233.20499 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0884, "high": 0.0891, "low": 0.0877, "close": 0.0887, "volume": 857260.0, "close_time": 1769439599999, "quote_volume": 75776.00415, "trades": 537, "taker_buy_base": 413934.0, "taker_buy_quote": 36607.03729 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0886, "high": 0.0895, "low": 0.088, "close": 0.0889, "volume": 643280.3, "close_time": 1769443199999, "quote_volume": 57138.53044, "trades": 440, "taker_buy_base": 333485.3, "taker_buy_quote": 29640.46968 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0889, "high": 0.0901, "low": 0.0888, "close": 0.0898, "volume": 415380.2, "close_time": 1769446799999, "quote_volume": 37149.57269, "trades": 356, "taker_buy_base": 292046.8, "taker_buy_quote": 26120.22261 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0884, "close": 0.0892, "volume": 873328.0, "close_time": 1769450399999, "quote_volume": 77707.89844, "trades": 477, "taker_buy_base": 334447.4, "taker_buy_quote": 29778.27921 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0891, "high": 0.0894, "low": 0.0887, "close": 0.089, "volume": 162241.7, "close_time": 1769453999999, "quote_volume": 14447.62436, "trades": 175, "taker_buy_base": 45146.3, "taker_buy_quote": 4023.93779 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.0891, "high": 0.0892, "low": 0.0882, "close": 0.0883, "volume": 161547.2, "close_time": 1769457599999, "quote_volume": 14321.88387, "trades": 241, "taker_buy_base": 54370.1, "taker_buy_quote": 4820.87254 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0883, "high": 0.0886, "low": 0.088, "close": 0.0885, "volume": 253003.8, "close_time": 1769461199999, "quote_volume": 22341.44474, "trades": 270, "taker_buy_base": 140157.1, "taker_buy_quote": 12386.83136 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0885, "high": 0.0898, "low": 0.0885, "close": 0.0898, "volume": 523404.1, "close_time": 1769464799999, "quote_volume": 46702.16711, "trades": 328, "taker_buy_base": 402166.3, "taker_buy_quote": 35889.40047 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0898, "high": 0.0905, "low": 0.0895, "close": 0.09, "volume": 588111.8, "close_time": 1769468399999, "quote_volume": 52926.55033, "trades": 440, "taker_buy_base": 291856.7, "taker_buy_quote": 26304.73908 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.0901, "high": 0.0905, "low": 0.0896, "close": 0.0896, "volume": 229245.7, "close_time": 1769471999999, "quote_volume": 20633.62771, "trades": 318, "taker_buy_base": 79001.6, "taker_buy_quote": 7122.51601 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0887, "close": 0.0891, "volume": 204869.8, "close_time": 1769475599999, "quote_volume": 18269.04222, "trades": 297, "taker_buy_base": 57316.0, "taker_buy_quote": 5110.5111 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.089, "high": 0.0896, "low": 0.0888, "close": 0.0889, "volume": 503379.5, "close_time": 1769479199999, "quote_volume": 44850.2182, "trades": 314, "taker_buy_base": 212136.5, "taker_buy_quote": 18908.17919 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.0889, "high": 0.0898, "low": 0.0886, "close": 0.0894, "volume": 256082.1, "close_time": 1769482799999, "quote_volume": 22844.64713, "trades": 178, "taker_buy_base": 141878.7, "taker_buy_quote": 12671.34068 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0887, "close": 0.0888, "volume": 230595.9, "close_time": 1769486399999, "quote_volume": 20515.78296, "trades": 170, "taker_buy_base": 80468.4, "taker_buy_quote": 7157.81039 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0888, "high": 0.089, "low": 0.0886, "close": 0.0889, "volume": 109629.1, "close_time": 1769489999999, "quote_volume": 9735.1812, "trades": 145, "taker_buy_base": 42039.1, "taker_buy_quote": 3730.19924 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.0888, "high": 0.0897, "low": 0.0885, "close": 0.0887, "volume": 370562.2, "close_time": 1769493599999, "quote_volume": 33039.44412, "trades": 316, "taker_buy_base": 208048.1, "taker_buy_quote": 18563.32523 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.0888, "high": 0.0897, "low": 0.0883, "close": 0.0892, "volume": 787446.5, "close_time": 1769497199999, "quote_volume": 70130.20503, "trades": 516, "taker_buy_base": 486304.5, "taker_buy_quote": 43286.8446 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.0893, "high": 0.0914, "low": 0.0893, "close": 0.0903, "volume": 1208631.4, "close_time": 1769500799999, "quote_volume": 109454.76787, "trades": 856, "taker_buy_base": 769836.9, "taker_buy_quote": 69682.29471 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0892, "close": 0.0893, "volume": 802695.9, "close_time": 1769504399999, "quote_volume": 72035.49261, "trades": 470, "taker_buy_base": 305186.2, "taker_buy_quote": 27400.28563 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.0893, "high": 0.0904, "low": 0.0889, "close": 0.0898, "volume": 493761.8, "close_time": 1769507999999, "quote_volume": 44301.27455, "trades": 364, "taker_buy_base": 272326.0, "taker_buy_quote": 24429.59392 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0898, "high": 0.09, "low": 0.0891, "close": 0.0894, "volume": 553102.2, "close_time": 1769511599999, "quote_volume": 49466.3978, "trades": 401, "taker_buy_base": 273756.9, "taker_buy_quote": 24489.50623 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0894, "high": 0.0896, "low": 0.0889, "close": 0.0889, "volume": 314898.0, "close_time": 1769515199999, "quote_volume": 28089.51421, "trades": 243, "taker_buy_base": 165228.6, "taker_buy_quote": 14744.90844 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0889, "high": 0.0896, "low": 0.0886, "close": 0.0887, "volume": 687970.5, "close_time": 1769518799999, "quote_volume": 61246.53962, "trades": 370, "taker_buy_base": 332047.2, "taker_buy_quote": 29609.68376 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.0887, "high": 0.0894, "low": 0.0886, "close": 0.089, "volume": 189696.1, "close_time": 1769522399999, "quote_volume": 16868.65036, "trades": 240, "taker_buy_base": 85302.8, "taker_buy_quote": 7589.41829 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.0891, "high": 0.0896, "low": 0.0886, "close": 0.0889, "volume": 244743.1, "close_time": 1769525999999, "quote_volume": 21810.03021, "trades": 210, "taker_buy_base": 93449.2, "taker_buy_quote": 8333.5118 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.0888, "high": 0.0901, "low": 0.0887, "close": 0.0901, "volume": 338737.0, "close_time": 1769529599999, "quote_volume": 30297.15114, "trades": 261, "taker_buy_base": 233488.5, "taker_buy_quote": 20888.9971 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0901, "high": 0.0916, "low": 0.0901, "close": 0.0912, "volume": 643357.2, "close_time": 1769533199999, "quote_volume": 58544.15826, "trades": 464, "taker_buy_base": 409344.0, "taker_buy_quote": 37242.05229 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0912, "high": 0.0912, "low": 0.0898, "close": 0.0902, "volume": 319318.3, "close_time": 1769536799999, "quote_volume": 28848.72754, "trades": 373, "taker_buy_base": 104765.7, "taker_buy_quote": 9461.81856 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.0902, "high": 0.0912, "low": 0.0901, "close": 0.0911, "volume": 184478.8, "close_time": 1769540399999, "quote_volume": 16740.65322, "trades": 253, "taker_buy_base": 146644.8, "taker_buy_quote": 13315.43076 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0911, "high": 0.0917, "low": 0.0909, "close": 0.0916, "volume": 152849.6, "close_time": 1769543999999, "quote_volume": 13953.01723, "trades": 272, "taker_buy_base": 73923.0, "taker_buy_quote": 6754.19489 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0916, "high": 0.0935, "low": 0.0916, "close": 0.0931, "volume": 800402.7, "close_time": 1769547599999, "quote_volume": 74235.51838, "trades": 866, "taker_buy_base": 510775.9, "taker_buy_quote": 47360.10332 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0916, "close": 0.0917, "volume": 630995.5, "close_time": 1769551199999, "quote_volume": 58118.44214, "trades": 414, "taker_buy_base": 225800.3, "taker_buy_quote": 20765.47735 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.0917, "high": 0.092, "low": 0.0916, "close": 0.0919, "volume": 98051.6, "close_time": 1769554799999, "quote_volume": 9007.8942, "trades": 192, "taker_buy_base": 68016.9, "taker_buy_quote": 6249.36557 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.0919, "high": 0.0922, "low": 0.0916, "close": 0.092, "volume": 131582.1, "close_time": 1769558399999, "quote_volume": 12083.37856, "trades": 147, "taker_buy_base": 44148.1, "taker_buy_quote": 4059.77337 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.092, "high": 0.0923, "low": 0.0918, "close": 0.0921, "volume": 276687.7, "close_time": 1769561999999, "quote_volume": 25479.50254, "trades": 231, "taker_buy_base": 169521.4, "taker_buy_quote": 15615.92766 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.0921, "high": 0.0925, "low": 0.0914, "close": 0.0917, "volume": 565741.2, "close_time": 1769565599999, "quote_volume": 52020.59058, "trades": 353, "taker_buy_base": 191670.7, "taker_buy_quote": 17637.77132 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0917, "high": 0.0917, "low": 0.0913, "close": 0.0917, "volume": 156530.3, "close_time": 1769569199999, "quote_volume": 14318.76305, "trades": 174, "taker_buy_base": 92497.9, "taker_buy_quote": 8464.98058 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.0918, "high": 0.0921, "low": 0.0916, "close": 0.0916, "volume": 117317.0, "close_time": 1769572799999, "quote_volume": 10768.24751, "trades": 130, "taker_buy_base": 72575.4, "taker_buy_quote": 6664.11304 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0917, "high": 0.0917, "low": 0.0904, "close": 0.0909, "volume": 481208.2, "close_time": 1769576399999, "quote_volume": 43784.99518, "trades": 348, "taker_buy_base": 155702.4, "taker_buy_quote": 14153.94506 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.091, "high": 0.093, "low": 0.091, "close": 0.0922, "volume": 859839.7, "close_time": 1769579999999, "quote_volume": 79136.86209, "trades": 656, "taker_buy_base": 553035.8, "taker_buy_quote": 50858.10443 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0923, "high": 0.0927, "low": 0.092, "close": 0.0922, "volume": 388871.1, "close_time": 1769583599999, "quote_volume": 35918.84322, "trades": 375, "taker_buy_base": 180705.0, "taker_buy_quote": 16702.62842 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.0922, "high": 0.094, "low": 0.0922, "close": 0.0936, "volume": 1280569.7, "close_time": 1769587199999, "quote_volume": 119291.27044, "trades": 868, "taker_buy_base": 807761.0, "taker_buy_quote": 75229.1323 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0936, "high": 0.0967, "low": 0.0932, "close": 0.0967, "volume": 2478183.9, "close_time": 1769590799999, "quote_volume": 235628.86442, "trades": 1631, "taker_buy_base": 1424679.1, "taker_buy_quote": 135495.65905 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.0967, "high": 0.0995, "low": 0.0965, "close": 0.0973, "volume": 4959825.7, "close_time": 1769594399999, "quote_volume": 485234.9946, "trades": 4118, "taker_buy_base": 2541993.7, "taker_buy_quote": 248735.26849 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.0974, "high": 0.1003, "low": 0.0948, "close": 0.0953, "volume": 4412653.3, "close_time": 1769597999999, "quote_volume": 429677.88297, "trades": 2985, "taker_buy_base": 2137495.9, "taker_buy_quote": 208309.85628 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0954, "high": 0.0976, "low": 0.0949, "close": 0.0971, "volume": 1683725.8, "close_time": 1769601599999, "quote_volume": 161699.4605, "trades": 1302, "taker_buy_base": 967033.6, "taker_buy_quote": 92893.08446 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0971, "high": 0.0999, "low": 0.0959, "close": 0.099, "volume": 2546533.6, "close_time": 1769605199999, "quote_volume": 249637.29139, "trades": 2043, "taker_buy_base": 1274443.9, "taker_buy_quote": 124963.10762 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.099, "high": 0.1013, "low": 0.0978, "close": 0.1004, "volume": 3403489.8, "close_time": 1769608799999, "quote_volume": 338396.50905, "trades": 2403, "taker_buy_base": 1786379.5, "taker_buy_quote": 177726.1008 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1004, "high": 0.1012, "low": 0.0977, "close": 0.0978, "volume": 3568627.9, "close_time": 1769612399999, "quote_volume": 354508.95683, "trades": 2541, "taker_buy_base": 1663816.5, "taker_buy_quote": 165426.95124 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.0978, "high": 0.0982, "low": 0.0969, "close": 0.0978, "volume": 1003336.1, "close_time": 1769615999999, "quote_volume": 97950.01851, "trades": 938, "taker_buy_base": 453969.8, "taker_buy_quote": 44347.04404 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0978, "high": 0.0986, "low": 0.0953, "close": 0.0963, "volume": 2015888.6, "close_time": 1769619599999, "quote_volume": 194582.48361, "trades": 1357, "taker_buy_base": 929669.8, "taker_buy_quote": 89679.60803 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0963, "high": 0.0973, "low": 0.0959, "close": 0.0968, "volume": 439920.5, "close_time": 1769623199999, "quote_volume": 42516.38731, "trades": 500, "taker_buy_base": 225747.6, "taker_buy_quote": 21808.98969 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.0968, "high": 0.0968, "low": 0.0955, "close": 0.0963, "volume": 511940.0, "close_time": 1769626799999, "quote_volume": 49242.75868, "trades": 737, "taker_buy_base": 204353.8, "taker_buy_quote": 19658.19865 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.0963, "high": 0.0967, "low": 0.0955, "close": 0.0962, "volume": 624811.8, "close_time": 1769630399999, "quote_volume": 60072.96154, "trades": 626, "taker_buy_base": 360402.6, "taker_buy_quote": 34666.22632 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0961, "high": 0.0971, "low": 0.0961, "close": 0.0968, "volume": 695299.4, "close_time": 1769633999999, "quote_volume": 67200.86973, "trades": 519, "taker_buy_base": 472398.2, "taker_buy_quote": 45688.68773 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0968, "high": 0.0971, "low": 0.0962, "close": 0.0966, "volume": 287756.6, "close_time": 1769637599999, "quote_volume": 27835.7762, "trades": 326, "taker_buy_base": 128641.7, "taker_buy_quote": 12456.41592 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0967, "high": 0.0991, "low": 0.0963, "close": 0.0982, "volume": 1367429.2, "close_time": 1769641199999, "quote_volume": 133982.69988, "trades": 872, "taker_buy_base": 738127.9, "taker_buy_quote": 72331.9792 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0982, "high": 0.0987, "low": 0.0973, "close": 0.0978, "volume": 1519182.6, "close_time": 1769644799999, "quote_volume": 148604.54335, "trades": 865, "taker_buy_base": 967858.9, "taker_buy_quote": 94665.96772 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0978, "high": 0.098, "low": 0.0968, "close": 0.0976, "volume": 803987.8, "close_time": 1769648399999, "quote_volume": 78261.65864, "trades": 739, "taker_buy_base": 383194.0, "taker_buy_quote": 37344.94329 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.0975, "high": 0.0976, "low": 0.0961, "close": 0.0963, "volume": 390748.2, "close_time": 1769651999999, "quote_volume": 37769.9914, "trades": 326, "taker_buy_base": 126568.6, "taker_buy_quote": 12232.55336 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.0962, "high": 0.0964, "low": 0.0937, "close": 0.0943, "volume": 1848418.8, "close_time": 1769655599999, "quote_volume": 175600.78463, "trades": 1090, "taker_buy_base": 672872.3, "taker_buy_quote": 63906.99703 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.0943, "high": 0.0951, "low": 0.0941, "close": 0.0948, "volume": 388717.4, "close_time": 1769659199999, "quote_volume": 36841.50221, "trades": 351, "taker_buy_base": 203071.9, "taker_buy_quote": 19254.01862 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0948, "high": 0.095, "low": 0.0941, "close": 0.0947, "volume": 332923.0, "close_time": 1769662799999, "quote_volume": 31468.93173, "trades": 282, "taker_buy_base": 122572.6, "taker_buy_quote": 11596.40246 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0942, "close": 0.0942, "volume": 122336.0, "close_time": 1769666399999, "quote_volume": 11552.35893, "trades": 132, "taker_buy_base": 41305.6, "taker_buy_quote": 3898.23465 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.0943, "high": 0.0946, "low": 0.0936, "close": 0.0938, "volume": 466086.2, "close_time": 1769669999999, "quote_volume": 43812.4395, "trades": 388, "taker_buy_base": 153183.6, "taker_buy_quote": 14421.56648 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0929, "close": 0.0929, "volume": 319200.5, "close_time": 1769673599999, "quote_volume": 29799.62179, "trades": 399, "taker_buy_base": 122802.8, "taker_buy_quote": 11477.15011 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0929, "high": 0.0932, "low": 0.092, "close": 0.0923, "volume": 510122.7, "close_time": 1769677199999, "quote_volume": 47212.78768, "trades": 347, "taker_buy_base": 239859.5, "taker_buy_quote": 22209.56011 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.0923, "high": 0.0925, "low": 0.0914, "close": 0.0914, "volume": 437437.7, "close_time": 1769680799999, "quote_volume": 40167.81292, "trades": 372, "taker_buy_base": 183047.7, "taker_buy_quote": 16821.33107 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0906, "close": 0.091, "volume": 672772.5, "close_time": 1769684399999, "quote_volume": 61215.11722, "trades": 557, "taker_buy_base": 279106.3, "taker_buy_quote": 25394.93793 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.0909, "high": 0.0909, "low": 0.0896, "close": 0.0901, "volume": 596441.1, "close_time": 1769687999999, "quote_volume": 53802.40834, "trades": 461, "taker_buy_base": 251506.6, "taker_buy_quote": 22680.17371 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.09, "high": 0.0907, "low": 0.0897, "close": 0.0901, "volume": 296578.4, "close_time": 1769691599999, "quote_volume": 26772.70555, "trades": 253, "taker_buy_base": 123439.1, "taker_buy_quote": 11154.7073 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.0902, "high": 0.0909, "low": 0.0902, "close": 0.0904, "volume": 230534.3, "close_time": 1769695199999, "quote_volume": 20879.88987, "trades": 189, "taker_buy_base": 130558.7, "taker_buy_quote": 11827.82884 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0891, "close": 0.0891, "volume": 1537333.3, "close_time": 1769698799999, "quote_volume": 137776.99207, "trades": 1048, "taker_buy_base": 674986.8, "taker_buy_quote": 60493.95154 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.0891, "high": 0.0892, "low": 0.0864, "close": 0.088, "volume": 3401146.4, "close_time": 1769702399999, "quote_volume": 297995.43982, "trades": 2439, "taker_buy_base": 1543292.2, "taker_buy_quote": 135223.04192 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.088, "high": 0.0886, "low": 0.0871, "close": 0.0886, "volume": 648336.1, "close_time": 1769705999999, "quote_volume": 56942.24228, "trades": 864, "taker_buy_base": 374407.4, "taker_buy_quote": 32884.3806 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.0887, "high": 0.0895, "low": 0.0878, "close": 0.0879, "volume": 625515.1, "close_time": 1769709599999, "quote_volume": 55495.75714, "trades": 709, "taker_buy_base": 296767.4, "taker_buy_quote": 26371.11204 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0879, "high": 0.0881, "low": 0.0867, "close": 0.0869, "volume": 745921.9, "close_time": 1769713199999, "quote_volume": 65122.78922, "trades": 564, "taker_buy_base": 332875.9, "taker_buy_quote": 29068.25382 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0869, "high": 0.088, "low": 0.0867, "close": 0.0874, "volume": 613666.3, "close_time": 1769716799999, "quote_volume": 53691.42924, "trades": 479, "taker_buy_base": 335150.5, "taker_buy_quote": 29331.88611 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0873, "high": 0.0886, "low": 0.0871, "close": 0.0886, "volume": 332264.0, "close_time": 1769720399999, "quote_volume": 29197.54046, "trades": 247, "taker_buy_base": 233248.3, "taker_buy_quote": 20525.99485 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.0886, "high": 0.0889, "low": 0.0881, "close": 0.0882, "volume": 335056.3, "close_time": 1769723999999, "quote_volume": 29664.60868, "trades": 273, "taker_buy_base": 174081.2, "taker_buy_quote": 15416.8678 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0883, "high": 0.0884, "low": 0.0879, "close": 0.088, "volume": 93779.0, "close_time": 1769727599999, "quote_volume": 8263.90233, "trades": 85, "taker_buy_base": 31923.2, "taker_buy_quote": 2815.12265 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.088, "high": 0.0881, "low": 0.0876, "close": 0.088, "volume": 165669.0, "close_time": 1769731199999, "quote_volume": 14556.90802, "trades": 165, "taker_buy_base": 78423.5, "taker_buy_quote": 6892.3246 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0879, "high": 0.0887, "low": 0.0877, "close": 0.0887, "volume": 326367.0, "close_time": 1769734799999, "quote_volume": 28793.53206, "trades": 271, "taker_buy_base": 202933.2, "taker_buy_quote": 17909.37986 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0887, "high": 0.0889, "low": 0.0857, "close": 0.0879, "volume": 2791855.1, "close_time": 1769738399999, "quote_volume": 243836.40919, "trades": 1663, "taker_buy_base": 1430716.2, "taker_buy_quote": 124977.63809 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0859, "close": 0.087, "volume": 854136.6, "close_time": 1769741999999, "quote_volume": 74117.08972, "trades": 687, "taker_buy_base": 388320.0, "taker_buy_quote": 33683.11969 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.087, "high": 0.088, "low": 0.0867, "close": 0.0877, "volume": 639351.2, "close_time": 1769745599999, "quote_volume": 55858.91692, "trades": 383, "taker_buy_base": 416174.2, "taker_buy_quote": 36366.8799 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0878, "high": 0.0905, "low": 0.0878, "close": 0.0901, "volume": 1404803.9, "close_time": 1769749199999, "quote_volume": 125495.66314, "trades": 852, "taker_buy_base": 831165.9, "taker_buy_quote": 74148.1055 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.09, "high": 0.0913, "low": 0.0899, "close": 0.0912, "volume": 521425.6, "close_time": 1769752799999, "quote_volume": 47205.18613, "trades": 349, "taker_buy_base": 352706.8, "taker_buy_quote": 31956.16587 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.0911, "high": 0.0919, "low": 0.0898, "close": 0.0898, "volume": 1932310.9, "close_time": 1769756399999, "quote_volume": 175382.71427, "trades": 916, "taker_buy_base": 743871.1, "taker_buy_quote": 67629.33463 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.0898, "high": 0.0908, "low": 0.0894, "close": 0.0905, "volume": 1155247.0, "close_time": 1769759999999, "quote_volume": 103906.75963, "trades": 801, "taker_buy_base": 683135.4, "taker_buy_quote": 61484.5812 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0904, "high": 0.0912, "low": 0.0902, "close": 0.0905, "volume": 658890.9, "close_time": 1769763599999, "quote_volume": 59777.84392, "trades": 607, "taker_buy_base": 304025.4, "taker_buy_quote": 27594.59782 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.0905, "high": 0.0911, "low": 0.0897, "close": 0.09, "volume": 478144.4, "close_time": 1769767199999, "quote_volume": 43232.01704, "trades": 404, "taker_buy_base": 257676.2, "taker_buy_quote": 23301.15327 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.0901, "high": 0.0903, "low": 0.0889, "close": 0.0902, "volume": 660279.3, "close_time": 1769770799999, "quote_volume": 59077.56788, "trades": 426, "taker_buy_base": 329267.2, "taker_buy_quote": 29457.27059 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0903, "high": 0.0947, "low": 0.0902, "close": 0.0934, "volume": 2550376.2, "close_time": 1769774399999, "quote_volume": 236753.7465, "trades": 2043, "taker_buy_base": 1487437.5, "taker_buy_quote": 137921.21646 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0934, "high": 0.098, "low": 0.093, "close": 0.0959, "volume": 5311806.0, "close_time": 1769777999999, "quote_volume": 509109.66433, "trades": 4385, "taker_buy_base": 2839038.3, "taker_buy_quote": 272075.56445 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0958, "high": 0.0991, "low": 0.0955, "close": 0.0975, "volume": 6661576.3, "close_time": 1769781599999, "quote_volume": 648029.50057, "trades": 5383, "taker_buy_base": 3421309.2, "taker_buy_quote": 332823.25122 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.0974, "high": 0.0992, "low": 0.0956, "close": 0.0964, "volume": 3505390.2, "close_time": 1769785199999, "quote_volume": 340933.0246, "trades": 3211, "taker_buy_base": 1797245.1, "taker_buy_quote": 174931.04234 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0964, "high": 0.1077, "low": 0.0964, "close": 0.1044, "volume": 17414504.3, "close_time": 1769788799999, "quote_volume": 1802567.08047, "trades": 14432, "taker_buy_base": 9122159.3, "taker_buy_quote": 942548.52306 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1044, "high": 0.1102, "low": 0.1024, "close": 0.1044, "volume": 17944057.0, "close_time": 1769792399999, "quote_volume": 1906768.45861, "trades": 16219, "taker_buy_base": 8829893.6, "taker_buy_quote": 939042.08701 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1043, "high": 0.1056, "low": 0.1008, "close": 0.1044, "volume": 7470895.7, "close_time": 1769795999999, "quote_volume": 768769.17265, "trades": 7827, "taker_buy_base": 3802494.2, "taker_buy_quote": 391624.7071 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1044, "high": 0.1085, "low": 0.1027, "close": 0.107, "volume": 5020328.6, "close_time": 1769799599999, "quote_volume": 527683.34835, "trades": 5008, "taker_buy_base": 2664101.2, "taker_buy_quote": 280537.56512 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1069, "high": 0.1082, "low": 0.101, "close": 0.1057, "volume": 5815284.1, "close_time": 1769803199999, "quote_volume": 607879.04571, "trades": 5835, "taker_buy_base": 2638661.4, "taker_buy_quote": 276057.69666 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1057, "high": 0.1073, "low": 0.1046, "close": 0.1059, "volume": 4977227.7, "close_time": 1769806799999, "quote_volume": 526656.92912, "trades": 4965, "taker_buy_base": 2532100.0, "taker_buy_quote": 268128.34712 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1059, "high": 0.1118, "low": 0.1059, "close": 0.11, "volume": 10388160.0, "close_time": 1769810399999, "quote_volume": 1134988.65886, "trades": 8921, "taker_buy_base": 5595204.0, "taker_buy_quote": 611662.51272 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.11, "high": 0.1107, "low": 0.1075, "close": 0.1089, "volume": 2976216.9, "close_time": 1769813999999, "quote_volume": 323331.37204, "trades": 2569, "taker_buy_base": 1274420.2, "taker_buy_quote": 138459.2788 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1089, "high": 0.1097, "low": 0.1072, "close": 0.1079, "volume": 3108444.6, "close_time": 1769817599999, "quote_volume": 338270.61589, "trades": 3940, "taker_buy_base": 1472774.6, "taker_buy_quote": 160436.74165 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1078, "high": 0.1079, "low": 0.1035, "close": 0.1048, "volume": 4139675.8, "close_time": 1769821199999, "quote_volume": 435632.985, "trades": 4652, "taker_buy_base": 2016431.9, "taker_buy_quote": 211967.84457 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1049, "high": 0.1076, "low": 0.104, "close": 0.1047, "volume": 3758237.9, "close_time": 1769824799999, "quote_volume": 396449.71683, "trades": 2882, "taker_buy_base": 1609602.5, "taker_buy_quote": 169871.8965 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1047, "high": 0.1057, "low": 0.104, "close": 0.1049, "volume": 1730434.0, "close_time": 1769828399999, "quote_volume": 181424.78044, "trades": 1612, "taker_buy_base": 793605.6, "taker_buy_quote": 83239.40687 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1048, "high": 0.105, "low": 0.1025, "close": 0.1026, "volume": 1521520.5, "close_time": 1769831999999, "quote_volume": 157552.83347, "trades": 1667, "taker_buy_base": 685070.1, "taker_buy_quote": 70909.66092 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1025, "high": 0.1037, "low": 0.1018, "close": 0.1031, "volume": 1420190.5, "close_time": 1769835599999, "quote_volume": 145478.35314, "trades": 1461, "taker_buy_base": 747692.9, "taker_buy_quote": 76639.41613 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1032, "high": 0.1223, "low": 0.1029, "close": 0.1169, "volume": 14785922.2, "close_time": 1769839199999, "quote_volume": 1653281.01637, "trades": 14075, "taker_buy_base": 7950753.4, "taker_buy_quote": 889125.52004 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1169, "high": 0.1232, "low": 0.1137, "close": 0.115, "volume": 14252126.3, "close_time": 1769842799999, "quote_volume": 1686510.94337, "trades": 21839, "taker_buy_base": 7084176.4, "taker_buy_quote": 838324.71541 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1149, "high": 0.1179, "low": 0.107, "close": 0.1079, "volume": 8263365.1, "close_time": 1769846399999, "quote_volume": 934574.13396, "trades": 8761, "taker_buy_base": 3881469.4, "taker_buy_quote": 440057.98505 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1079, "high": 0.1082, "low": 0.1014, "close": 0.1071, "volume": 9556527.3, "close_time": 1769849999999, "quote_volume": 1002124.1439, "trades": 8963, "taker_buy_base": 4866879.5, "taker_buy_quote": 510050.27494 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1071, "high": 0.1094, "low": 0.1032, "close": 0.105, "volume": 6900771.3, "close_time": 1769853599999, "quote_volume": 733048.6685, "trades": 5018, "taker_buy_base": 3321732.2, "taker_buy_quote": 352458.67914 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.105, "high": 0.1058, "low": 0.1008, "close": 0.1017, "volume": 4609217.2, "close_time": 1769857199999, "quote_volume": 473141.19755, "trades": 3642, "taker_buy_base": 2151781.8, "taker_buy_quote": 220662.37406 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1017, "high": 0.1018, "low": 0.0974, "close": 0.0978, "volume": 4395851.5, "close_time": 1769860799999, "quote_volume": 440641.53572, "trades": 4324, "taker_buy_base": 1926907.1, "taker_buy_quote": 193322.94819 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0979, "high": 0.0982, "low": 0.0919, "close": 0.0928, "volume": 4658643.1, "close_time": 1769864399999, "quote_volume": 442743.47541, "trades": 4986, "taker_buy_base": 1968049.4, "taker_buy_quote": 186971.54207 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.0928, "high": 0.0941, "low": 0.0914, "close": 0.0928, "volume": 2430698.6, "close_time": 1769867999999, "quote_volume": 225608.80704, "trades": 2161, "taker_buy_base": 1301576.4, "taker_buy_quote": 120942.59789 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0927, "high": 0.0928, "low": 0.0859, "close": 0.0887, "volume": 4905788.7, "close_time": 1769871599999, "quote_volume": 436367.90296, "trades": 4189, "taker_buy_base": 2095094.5, "taker_buy_quote": 186354.17985 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0886, "high": 0.0898, "low": 0.0875, "close": 0.0885, "volume": 1793496.0, "close_time": 1769875199999, "quote_volume": 158982.94525, "trades": 1995, "taker_buy_base": 891115.6, "taker_buy_quote": 79055.82453 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0883, "high": 0.0904, "low": 0.0876, "close": 0.0879, "volume": 2036504.4, "close_time": 1769878799999, "quote_volume": 181071.33646, "trades": 2458, "taker_buy_base": 1078680.9, "taker_buy_quote": 95986.36212 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0811, "close": 0.0848, "volume": 8338053.9, "close_time": 1769882399999, "quote_volume": 702812.55757, "trades": 6245, "taker_buy_base": 3925377.4, "taker_buy_quote": 329961.67666 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.0847, "high": 0.0861, "low": 0.0817, "close": 0.0841, "volume": 4275693.5, "close_time": 1769885999999, "quote_volume": 360064.29557, "trades": 3928, "taker_buy_base": 2208017.2, "taker_buy_quote": 185865.64581 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0842, "high": 0.0866, "low": 0.084, "close": 0.0842, "volume": 1394978.1, "close_time": 1769889599999, "quote_volume": 118840.19212, "trades": 1539, "taker_buy_base": 710225.1, "taker_buy_quote": 60519.85438 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0841, "high": 0.0847, "low": 0.0832, "close": 0.0844, "volume": 986767.8, "close_time": 1769893199999, "quote_volume": 82778.29557, "trades": 978, "taker_buy_base": 572159.7, "taker_buy_quote": 48024.84363 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0843, "high": 0.0867, "low": 0.084, "close": 0.0866, "volume": 1050628.5, "close_time": 1769896799999, "quote_volume": 89586.47, "trades": 1438, "taker_buy_base": 638901.8, "taker_buy_quote": 54537.90244 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0867, "high": 0.0869, "low": 0.0855, "close": 0.0864, "volume": 779003.9, "close_time": 1769900399999, "quote_volume": 67083.36092, "trades": 901, "taker_buy_base": 425310.6, "taker_buy_quote": 36611.11537 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0865, "high": 0.0882, "low": 0.0864, "close": 0.0877, "volume": 949182.5, "close_time": 1769903999999, "quote_volume": 83052.13529, "trades": 1157, "taker_buy_base": 470125.4, "taker_buy_quote": 41137.2508 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0876, "high": 0.0885, "low": 0.0872, "close": 0.0874, "volume": 566329.8, "close_time": 1769907599999, "quote_volume": 49720.84424, "trades": 652, "taker_buy_base": 296138.9, "taker_buy_quote": 26006.27808 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.0875, "high": 0.0879, "low": 0.0859, "close": 0.0863, "volume": 793659.1, "close_time": 1769911199999, "quote_volume": 68810.6883, "trades": 490, "taker_buy_base": 407787.7, "taker_buy_quote": 35340.92761 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0864, "high": 0.087, "low": 0.0852, "close": 0.0854, "volume": 1597830.9, "close_time": 1769914799999, "quote_volume": 137399.19225, "trades": 894, "taker_buy_base": 722571.4, "taker_buy_quote": 62191.34588 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.0854, "high": 0.0863, "low": 0.0852, "close": 0.0861, "volume": 711583.2, "close_time": 1769918399999, "quote_volume": 61013.14704, "trades": 645, "taker_buy_base": 488427.9, "taker_buy_quote": 41886.80687 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.086, "high": 0.086, "low": 0.0853, "close": 0.0855, "volume": 421442.0, "close_time": 1769921999999, "quote_volume": 36074.10651, "trades": 427, "taker_buy_base": 173994.2, "taker_buy_quote": 14902.46646 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0835, "close": 0.0837, "volume": 598181.9, "close_time": 1769925599999, "quote_volume": 50480.48751, "trades": 420, "taker_buy_base": 206851.6, "taker_buy_quote": 17456.01481 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.0837, "high": 0.0844, "low": 0.0834, "close": 0.0838, "volume": 704215.0, "close_time": 1769929199999, "quote_volume": 58996.739, "trades": 541, "taker_buy_base": 419616.9, "taker_buy_quote": 35162.16819 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0838, "high": 0.0865, "low": 0.0831, "close": 0.0855, "volume": 2043677.4, "close_time": 1769932799999, "quote_volume": 173432.00501, "trades": 1500, "taker_buy_base": 1129438.6, "taker_buy_quote": 95762.08853 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0855, "high": 0.0862, "low": 0.0836, "close": 0.0837, "volume": 1304093.4, "close_time": 1769936399999, "quote_volume": 110827.41851, "trades": 825, "taker_buy_base": 503957.6, "taker_buy_quote": 42893.73969 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0837, "high": 0.0845, "low": 0.0829, "close": 0.0842, "volume": 843158.0, "close_time": 1769939999999, "quote_volume": 70623.24991, "trades": 689, "taker_buy_base": 471071.7, "taker_buy_quote": 39471.84001 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0842, "high": 0.0865, "low": 0.0842, "close": 0.0859, "volume": 2084028.7, "close_time": 1769943599999, "quote_volume": 178518.34903, "trades": 1241, "taker_buy_base": 1060230.5, "taker_buy_quote": 90731.18848 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0859, "high": 0.0864, "low": 0.0854, "close": 0.0855, "volume": 512763.9, "close_time": 1769947199999, "quote_volume": 44027.81416, "trades": 437, "taker_buy_base": 236648.9, "taker_buy_quote": 20341.9992 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0854, "high": 0.0857, "low": 0.0852, "close": 0.0854, "volume": 255672.8, "close_time": 1769950799999, "quote_volume": 21826.92999, "trades": 272, "taker_buy_base": 139805.1, "taker_buy_quote": 11946.70652 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0855, "high": 0.0859, "low": 0.0852, "close": 0.0855, "volume": 827944.5, "close_time": 1769954399999, "quote_volume": 70797.44996, "trades": 679, "taker_buy_base": 186431.3, "taker_buy_quote": 15959.65762 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.0855, "high": 0.086, "low": 0.0855, "close": 0.0856, "volume": 639608.1, "close_time": 1769957999999, "quote_volume": 54757.25163, "trades": 448, "taker_buy_base": 232534.7, "taker_buy_quote": 19930.86816 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0856, "high": 0.086, "low": 0.0855, "close": 0.0856, "volume": 681020.6, "close_time": 1769961599999, "quote_volume": 58309.18103, "trades": 474, "taker_buy_base": 200983.1, "taker_buy_quote": 17232.11522 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0856, "high": 0.0858, "low": 0.0855, "close": 0.0857, "volume": 402135.0, "close_time": 1769965199999, "quote_volume": 34412.82061, "trades": 355, "taker_buy_base": 111641.3, "taker_buy_quote": 9564.44996 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0857, "high": 0.0864, "low": 0.0855, "close": 0.0856, "volume": 524392.8, "close_time": 1769968799999, "quote_volume": 45006.83366, "trades": 408, "taker_buy_base": 195791.9, "taker_buy_quote": 16838.38253 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0857, "high": 0.0862, "low": 0.0842, "close": 0.085, "volume": 1237260.4, "close_time": 1769972399999, "quote_volume": 105595.86813, "trades": 599, "taker_buy_base": 255488.8, "taker_buy_quote": 21826.13287 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0851, "high": 0.0852, "low": 0.0833, "close": 0.0836, "volume": 539391.6, "close_time": 1769975999999, "quote_volume": 45398.27825, "trades": 474, "taker_buy_base": 195264.8, "taker_buy_quote": 16443.5727 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0835, "high": 0.0846, "low": 0.083, "close": 0.0838, "volume": 586535.5, "close_time": 1769979599999, "quote_volume": 49043.41991, "trades": 617, "taker_buy_base": 262625.0, "taker_buy_quote": 22003.51266 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0838, "high": 0.0844, "low": 0.0835, "close": 0.0839, "volume": 281267.1, "close_time": 1769983199999, "quote_volume": 23622.05955, "trades": 404, "taker_buy_base": 179018.2, "taker_buy_quote": 15041.45204 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0839, "high": 0.0849, "low": 0.0837, "close": 0.0843, "volume": 542285.5, "close_time": 1769986799999, "quote_volume": 45816.06471, "trades": 620, "taker_buy_base": 286010.3, "taker_buy_quote": 24180.82181 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0819, "close": 0.082, "volume": 1491652.7, "close_time": 1769990399999, "quote_volume": 123632.51932, "trades": 1589, "taker_buy_base": 564448.0, "taker_buy_quote": 46800.4887 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0819, "high": 0.0831, "low": 0.081, "close": 0.0821, "volume": 1580317.5, "close_time": 1769993999999, "quote_volume": 129734.37871, "trades": 1666, "taker_buy_base": 797028.7, "taker_buy_quote": 65491.60695 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0821, "high": 0.0834, "low": 0.0815, "close": 0.0827, "volume": 793377.4, "close_time": 1769997599999, "quote_volume": 65523.14038, "trades": 615, "taker_buy_base": 460168.1, "taker_buy_quote": 38031.95475 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0827, "high": 0.0831, "low": 0.082, "close": 0.0823, "volume": 588576.7, "close_time": 1770001199999, "quote_volume": 48576.71061, "trades": 440, "taker_buy_base": 276168.4, "taker_buy_quote": 22818.94059 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0784, "close": 0.0816, "volume": 3367132.7, "close_time": 1770004799999, "quote_volume": 269404.15796, "trades": 1421, "taker_buy_base": 1878700.7, "taker_buy_quote": 150160.06121 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0816, "high": 0.0842, "low": 0.0814, "close": 0.0815, "volume": 2616166.5, "close_time": 1770008399999, "quote_volume": 216488.339, "trades": 1390, "taker_buy_base": 1420301.2, "taker_buy_quote": 117672.887 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0803, "close": 0.0809, "volume": 661501.5, "close_time": 1770011999999, "quote_volume": 53534.2193, "trades": 475, "taker_buy_base": 319283.2, "taker_buy_quote": 25847.92035 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0808, "high": 0.0827, "low": 0.0797, "close": 0.0818, "volume": 2002055.5, "close_time": 1770015599999, "quote_volume": 162474.16206, "trades": 1187, "taker_buy_base": 1015085.5, "taker_buy_quote": 82372.42326 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0818, "high": 0.0836, "low": 0.0814, "close": 0.0828, "volume": 917143.0, "close_time": 1770019199999, "quote_volume": 75780.54442, "trades": 669, "taker_buy_base": 519543.9, "taker_buy_quote": 42933.16478 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0828, "high": 0.0833, "low": 0.0825, "close": 0.0825, "volume": 284519.8, "close_time": 1770022799999, "quote_volume": 23590.29743, "trades": 384, "taker_buy_base": 112505.8, "taker_buy_quote": 9341.95163 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0817, "close": 0.0823, "volume": 561879.9, "close_time": 1770026399999, "quote_volume": 46193.58421, "trades": 397, "taker_buy_base": 285841.0, "taker_buy_quote": 23503.0171 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0824, "high": 0.0832, "low": 0.0817, "close": 0.0819, "volume": 1640824.0, "close_time": 1770029999999, "quote_volume": 135154.36549, "trades": 781, "taker_buy_base": 692924.9, "taker_buy_quote": 57135.04277 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0818, "high": 0.082, "low": 0.0815, "close": 0.0816, "volume": 254051.3, "close_time": 1770033599999, "quote_volume": 20780.75412, "trades": 254, "taker_buy_base": 95233.1, "taker_buy_quote": 7794.60478 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0816, "high": 0.0822, "low": 0.0814, "close": 0.0817, "volume": 245306.1, "close_time": 1770037199999, "quote_volume": 20053.45357, "trades": 256, "taker_buy_base": 126717.6, "taker_buy_quote": 10367.3051 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0807, "close": 0.0813, "volume": 266281.9, "close_time": 1770040799999, "quote_volume": 21616.04324, "trades": 242, "taker_buy_base": 112883.0, "taker_buy_quote": 9161.88155 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.0811, "high": 0.082, "low": 0.0806, "close": 0.0812, "volume": 557431.4, "close_time": 1770044399999, "quote_volume": 45304.19534, "trades": 483, "taker_buy_base": 268092.3, "taker_buy_quote": 21806.96253 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0812, "high": 0.0827, "low": 0.081, "close": 0.0822, "volume": 885516.4, "close_time": 1770047999999, "quote_volume": 72458.46078, "trades": 605, "taker_buy_base": 434930.0, "taker_buy_quote": 35651.54211 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0804, "close": 0.0805, "volume": 449270.9, "close_time": 1770051599999, "quote_volume": 36539.13774, "trades": 437, "taker_buy_base": 123232.5, "taker_buy_quote": 10037.1469 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0806, "high": 0.0816, "low": 0.0806, "close": 0.0814, "volume": 494023.7, "close_time": 1770055199999, "quote_volume": 40139.14524, "trades": 369, "taker_buy_base": 367749.2, "taker_buy_quote": 29869.47355 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0809, "close": 0.0814, "volume": 185865.8, "close_time": 1770058799999, "quote_volume": 15107.14636, "trades": 333, "taker_buy_base": 93857.1, "taker_buy_quote": 7632.35894 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0808, "close": 0.0809, "volume": 147787.9, "close_time": 1770062399999, "quote_volume": 11987.6846, "trades": 250, "taker_buy_base": 45958.0, "taker_buy_quote": 3730.66986 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0802, "close": 0.0803, "volume": 365817.9, "close_time": 1770065999999, "quote_volume": 29486.15043, "trades": 372, "taker_buy_base": 174138.7, "taker_buy_quote": 14043.95389 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0804, "high": 0.0813, "low": 0.0804, "close": 0.081, "volume": 242145.6, "close_time": 1770069599999, "quote_volume": 19603.14832, "trades": 213, "taker_buy_base": 137947.1, "taker_buy_quote": 11154.21703 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.081, "high": 0.0819, "low": 0.081, "close": 0.0814, "volume": 299993.5, "close_time": 1770073199999, "quote_volume": 24458.50027, "trades": 254, "taker_buy_base": 180763.7, "taker_buy_quote": 14740.71299 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0812, "close": 0.0813, "volume": 107416.2, "close_time": 1770076799999, "quote_volume": 8742.20681, "trades": 118, "taker_buy_base": 70914.9, "taker_buy_quote": 5775.59201 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0813, "high": 0.0818, "low": 0.0801, "close": 0.0818, "volume": 418721.9, "close_time": 1770080399999, "quote_volume": 33874.66663, "trades": 312, "taker_buy_base": 263485.5, "taker_buy_quote": 21334.34354 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0818, "high": 0.0821, "low": 0.0814, "close": 0.0816, "volume": 366283.6, "close_time": 1770083999999, "quote_volume": 29934.68464, "trades": 217, "taker_buy_base": 123241.9, "taker_buy_quote": 10088.40679 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0816, "high": 0.0817, "low": 0.0809, "close": 0.081, "volume": 310830.5, "close_time": 1770087599999, "quote_volume": 25253.95963, "trades": 195, "taker_buy_base": 150822.2, "taker_buy_quote": 12259.77859 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0811, "high": 0.0836, "low": 0.081, "close": 0.0825, "volume": 1073619.1, "close_time": 1770091199999, "quote_volume": 88846.90368, "trades": 603, "taker_buy_base": 523416.7, "taker_buy_quote": 43274.33594 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0825, "high": 0.0832, "low": 0.082, "close": 0.0832, "volume": 376073.3, "close_time": 1770094799999, "quote_volume": 31024.11002, "trades": 262, "taker_buy_base": 265841.5, "taker_buy_quote": 21945.96195 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0832, "high": 0.0854, "low": 0.0827, "close": 0.0844, "volume": 1166093.1, "close_time": 1770098399999, "quote_volume": 98297.39517, "trades": 688, "taker_buy_base": 733543.9, "taker_buy_quote": 61764.34523 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0842, "high": 0.0857, "low": 0.0839, "close": 0.0853, "volume": 599592.0, "close_time": 1770101999999, "quote_volume": 50826.46361, "trades": 349, "taker_buy_base": 346373.9, "taker_buy_quote": 29376.18866 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0851, "high": 0.0862, "low": 0.0844, "close": 0.0857, "volume": 1193396.4, "close_time": 1770105599999, "quote_volume": 101967.43307, "trades": 541, "taker_buy_base": 634290.6, "taker_buy_quote": 54277.90739 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0855, "high": 0.0866, "low": 0.0852, "close": 0.0856, "volume": 577175.6, "close_time": 1770109199999, "quote_volume": 49629.61978, "trades": 305, "taker_buy_base": 299206.3, "taker_buy_quote": 25748.16044 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0841, "close": 0.0846, "volume": 1178860.3, "close_time": 1770112799999, "quote_volume": 100048.49924, "trades": 662, "taker_buy_base": 499067.0, "taker_buy_quote": 42372.01658 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0848, "high": 0.0853, "low": 0.0837, "close": 0.0845, "volume": 521622.2, "close_time": 1770116399999, "quote_volume": 44057.16691, "trades": 349, "taker_buy_base": 267391.3, "taker_buy_quote": 22622.56179 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0845, "high": 0.085, "low": 0.0839, "close": 0.084, "volume": 248553.0, "close_time": 1770119999999, "quote_volume": 20977.66272, "trades": 112, "taker_buy_base": 54483.4, "taker_buy_quote": 4612.32242 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0839, "high": 0.0848, "low": 0.0839, "close": 0.0846, "volume": 174150.0, "close_time": 1770123599999, "quote_volume": 14708.55665, "trades": 83, "taker_buy_base": 103758.8, "taker_buy_quote": 8760.60499 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0846, "high": 0.085, "low": 0.0844, "close": 0.0848, "volume": 231162.7, "close_time": 1770127199999, "quote_volume": 19573.91733, "trades": 81, "taker_buy_base": 112363.1, "taker_buy_quote": 9523.61153 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0846, "high": 0.0847, "low": 0.083, "close": 0.083, "volume": 648715.2, "close_time": 1770130799999, "quote_volume": 54314.53969, "trades": 271, "taker_buy_base": 218881.9, "taker_buy_quote": 18277.92259 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.083, "high": 0.0845, "low": 0.0824, "close": 0.0836, "volume": 1385790.4, "close_time": 1770134399999, "quote_volume": 115774.58361, "trades": 701, "taker_buy_base": 750030.6, "taker_buy_quote": 62698.90305 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0836, "high": 0.0838, "low": 0.0819, "close": 0.0819, "volume": 926504.8, "close_time": 1770137999999, "quote_volume": 76385.89142, "trades": 541, "taker_buy_base": 533406.2, "taker_buy_quote": 43953.53407 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0819, "high": 0.0822, "low": 0.0799, "close": 0.0799, "volume": 2085454.7, "close_time": 1770141599999, "quote_volume": 168474.70779, "trades": 834, "taker_buy_base": 1340341.8, "taker_buy_quote": 108354.22904 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.08, "high": 0.0805, "low": 0.0773, "close": 0.0775, "volume": 994476.8, "close_time": 1770145199999, "quote_volume": 78186.30532, "trades": 648, "taker_buy_base": 462819.7, "taker_buy_quote": 36468.3211 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0775, "high": 0.0802, "low": 0.0774, "close": 0.0795, "volume": 518706.8, "close_time": 1770148799999, "quote_volume": 40971.63402, "trades": 379, "taker_buy_base": 308820.9, "taker_buy_quote": 24363.30135 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0795, "high": 0.0825, "low": 0.0788, "close": 0.0817, "volume": 431466.0, "close_time": 1770152399999, "quote_volume": 34924.18987, "trades": 428, "taker_buy_base": 303466.0, "taker_buy_quote": 24525.74955 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0817, "high": 0.0823, "low": 0.0802, "close": 0.0804, "volume": 397591.7, "close_time": 1770155999999, "quote_volume": 32226.23619, "trades": 296, "taker_buy_base": 158843.3, "taker_buy_quote": 12868.31823 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0781, "close": 0.0791, "volume": 324609.7, "close_time": 1770159599999, "quote_volume": 25624.57656, "trades": 266, "taker_buy_base": 117220.8, "taker_buy_quote": 9255.00057 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0791, "high": 0.0793, "low": 0.0778, "close": 0.0783, "volume": 207852.8, "close_time": 1770163199999, "quote_volume": 16270.95834, "trades": 274, "taker_buy_base": 58129.2, "taker_buy_quote": 4549.97095 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0782, "high": 0.0786, "low": 0.0773, "close": 0.0782, "volume": 86284.6, "close_time": 1770166799999, "quote_volume": 6735.30706, "trades": 149, "taker_buy_base": 54188.8, "taker_buy_quote": 4233.47567 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0783, "high": 0.0796, "low": 0.0783, "close": 0.0787, "volume": 167465.1, "close_time": 1770170399999, "quote_volume": 13232.54855, "trades": 173, "taker_buy_base": 126085.4, "taker_buy_quote": 9959.67579 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0786, "high": 0.0787, "low": 0.0763, "close": 0.0765, "volume": 496004.1, "close_time": 1770173999999, "quote_volume": 38443.80258, "trades": 468, "taker_buy_base": 215058.3, "taker_buy_quote": 16662.44771 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0765, "high": 0.0779, "low": 0.0765, "close": 0.0774, "volume": 126031.8, "close_time": 1770177599999, "quote_volume": 9766.35047, "trades": 179, "taker_buy_base": 59532.0, "taker_buy_quote": 4612.99898 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0774, "high": 0.0782, "low": 0.0773, "close": 0.0775, "volume": 195766.1, "close_time": 1770181199999, "quote_volume": 15217.33214, "trades": 210, "taker_buy_base": 136534.1, "taker_buy_quote": 10618.40633 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0775, "high": 0.0776, "low": 0.0761, "close": 0.0762, "volume": 189420.9, "close_time": 1770184799999, "quote_volume": 14564.46402, "trades": 203, "taker_buy_base": 77572.1, "taker_buy_quote": 5971.8267 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0747, "close": 0.0754, "volume": 634369.9, "close_time": 1770188399999, "quote_volume": 47855.75485, "trades": 560, "taker_buy_base": 295379.6, "taker_buy_quote": 22297.15502 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0754, "high": 0.076, "low": 0.075, "close": 0.0758, "volume": 157310.6, "close_time": 1770191999999, "quote_volume": 11888.47606, "trades": 172, "taker_buy_base": 104064.3, "taker_buy_quote": 7865.08923 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0757, "high": 0.0757, "low": 0.0743, "close": 0.0749, "volume": 272092.3, "close_time": 1770195599999, "quote_volume": 20403.16472, "trades": 283, "taker_buy_base": 106969.7, "taker_buy_quote": 8015.32774 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0729, "close": 0.0738, "volume": 530194.1, "close_time": 1770199199999, "quote_volume": 39030.59319, "trades": 676, "taker_buy_base": 233561.3, "taker_buy_quote": 17205.6978 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0738, "high": 0.0738, "low": 0.0726, "close": 0.073, "volume": 527825.5, "close_time": 1770202799999, "quote_volume": 38525.29716, "trades": 394, "taker_buy_base": 322324.1, "taker_buy_quote": 23517.76976 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.073, "high": 0.0731, "low": 0.072, "close": 0.0728, "volume": 715154.4, "close_time": 1770206399999, "quote_volume": 51889.55242, "trades": 762, "taker_buy_base": 375028.1, "taker_buy_quote": 27212.62438 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0727, "high": 0.0736, "low": 0.0727, "close": 0.0731, "volume": 312481.8, "close_time": 1770209999999, "quote_volume": 22884.52107, "trades": 377, "taker_buy_base": 208026.7, "taker_buy_quote": 15234.3426 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.073, "high": 0.0732, "low": 0.0715, "close": 0.0717, "volume": 395149.9, "close_time": 1770213599999, "quote_volume": 28542.42363, "trades": 388, "taker_buy_base": 160421.4, "taker_buy_quote": 11584.17277 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0716, "high": 0.0724, "low": 0.0707, "close": 0.0708, "volume": 493338.4, "close_time": 1770217199999, "quote_volume": 35333.48024, "trades": 634, "taker_buy_base": 257477.0, "taker_buy_quote": 18430.03579 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0709, "high": 0.0732, "low": 0.0708, "close": 0.0717, "volume": 971318.2, "close_time": 1770220799999, "quote_volume": 69995.99959, "trades": 830, "taker_buy_base": 674389.1, "taker_buy_quote": 48588.29764 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0717, "high": 0.0722, "low": 0.0708, "close": 0.0714, "volume": 349862.9, "close_time": 1770224399999, "quote_volume": 25014.78133, "trades": 409, "taker_buy_base": 126874.8, "taker_buy_quote": 9067.08648 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0714, "high": 0.0725, "low": 0.0701, "close": 0.0723, "volume": 542807.2, "close_time": 1770227999999, "quote_volume": 38522.74046, "trades": 497, "taker_buy_base": 275979.4, "taker_buy_quote": 19582.19784 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0723, "high": 0.0735, "low": 0.0713, "close": 0.0728, "volume": 382662.9, "close_time": 1770231599999, "quote_volume": 27652.23691, "trades": 421, "taker_buy_base": 214924.4, "taker_buy_quote": 15526.92568 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0728, "high": 0.0736, "low": 0.0728, "close": 0.0736, "volume": 173982.4, "close_time": 1770235199999, "quote_volume": 12725.34394, "trades": 224, "taker_buy_base": 76533.1, "taker_buy_quote": 5597.0928 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0736, "high": 0.0738, "low": 0.0726, "close": 0.0729, "volume": 105500.1, "close_time": 1770238799999, "quote_volume": 7706.88768, "trades": 172, "taker_buy_base": 33229.9, "taker_buy_quote": 2429.48699 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0728, "high": 0.0731, "low": 0.0716, "close": 0.072, "volume": 136767.7, "close_time": 1770242399999, "quote_volume": 9879.6716, "trades": 160, "taker_buy_base": 44000.0, "taker_buy_quote": 3168.41416 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0722, "high": 0.0731, "low": 0.0713, "close": 0.0718, "volume": 226612.0, "close_time": 1770245999999, "quote_volume": 16338.8818, "trades": 195, "taker_buy_base": 56114.5, "taker_buy_quote": 4034.72836 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0718, "high": 0.0727, "low": 0.0718, "close": 0.0723, "volume": 404404.8, "close_time": 1770249599999, "quote_volume": 29270.04458, "trades": 183, "taker_buy_base": 237467.9, "taker_buy_quote": 17198.19499 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0723, "high": 0.0724, "low": 0.0716, "close": 0.0721, "volume": 372171.0, "close_time": 1770253199999, "quote_volume": 26788.60877, "trades": 143, "taker_buy_base": 214799.4, "taker_buy_quote": 15462.9373 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0721, "high": 0.0728, "low": 0.0718, "close": 0.0724, "volume": 432711.9, "close_time": 1770256799999, "quote_volume": 31313.7737, "trades": 195, "taker_buy_base": 208478.1, "taker_buy_quote": 15085.12985 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0723, "high": 0.0729, "low": 0.0719, "close": 0.0719, "volume": 236640.2, "close_time": 1770260399999, "quote_volume": 17147.27389, "trades": 124, "taker_buy_base": 94798.5, "taker_buy_quote": 6881.20029 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.072, "high": 0.0728, "low": 0.072, "close": 0.0721, "volume": 380055.7, "close_time": 1770263999999, "quote_volume": 27486.22013, "trades": 180, "taker_buy_base": 208140.0, "taker_buy_quote": 15062.5623 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0721, "high": 0.0724, "low": 0.0716, "close": 0.0717, "volume": 357085.2, "close_time": 1770267599999, "quote_volume": 25700.80944, "trades": 131, "taker_buy_base": 153828.5, "taker_buy_quote": 11083.71106 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0717, "high": 0.0725, "low": 0.0713, "close": 0.072, "volume": 381036.0, "close_time": 1770271199999, "quote_volume": 27370.09845, "trades": 212, "taker_buy_base": 202756.6, "taker_buy_quote": 14574.84816 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.072, "high": 0.072, "low": 0.0713, "close": 0.0717, "volume": 265548.7, "close_time": 1770274799999, "quote_volume": 19028.46417, "trades": 175, "taker_buy_base": 134920.0, "taker_buy_quote": 9673.83057 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0716, "high": 0.0722, "low": 0.0716, "close": 0.0716, "volume": 200381.2, "close_time": 1770278399999, "quote_volume": 14411.83521, "trades": 130, "taker_buy_base": 93232.2, "taker_buy_quote": 6710.46727 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0717, "high": 0.0724, "low": 0.0717, "close": 0.072, "volume": 251351.9, "close_time": 1770281999999, "quote_volume": 18125.93977, "trades": 129, "taker_buy_base": 125615.5, "taker_buy_quote": 9060.29633 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0719, "high": 0.0739, "low": 0.0719, "close": 0.0736, "volume": 909860.4, "close_time": 1770285599999, "quote_volume": 66481.33264, "trades": 425, "taker_buy_base": 629751.6, "taker_buy_quote": 46032.16631 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0735, "high": 0.0735, "low": 0.0711, "close": 0.0714, "volume": 997246.7, "close_time": 1770289199999, "quote_volume": 71994.05395, "trades": 495, "taker_buy_base": 311925.1, "taker_buy_quote": 22443.02771 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0714, "high": 0.072, "low": 0.0707, "close": 0.0713, "volume": 647171.5, "close_time": 1770292799999, "quote_volume": 46195.34935, "trades": 337, "taker_buy_base": 322432.1, "taker_buy_quote": 23027.57118 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0704, "close": 0.0707, "volume": 592940.1, "close_time": 1770296399999, "quote_volume": 41984.05342, "trades": 288, "taker_buy_base": 216161.5, "taker_buy_quote": 15312.51123 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0708, "high": 0.0713, "low": 0.0701, "close": 0.0703, "volume": 546603.3, "close_time": 1770299999999, "quote_volume": 38516.82078, "trades": 243, "taker_buy_base": 202176.8, "taker_buy_quote": 14271.17515 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0704, "high": 0.0713, "low": 0.07, "close": 0.07, "volume": 964515.1, "close_time": 1770303599999, "quote_volume": 68189.45199, "trades": 364, "taker_buy_base": 440407.6, "taker_buy_quote": 31167.27083 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.07, "high": 0.0702, "low": 0.0664, "close": 0.0679, "volume": 3722564.7, "close_time": 1770307199999, "quote_volume": 253173.63922, "trades": 1275, "taker_buy_base": 1868378.1, "taker_buy_quote": 127064.31937 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0678, "high": 0.0685, "low": 0.0672, "close": 0.0677, "volume": 1639162.7, "close_time": 1770310799999, "quote_volume": 111101.12713, "trades": 576, "taker_buy_base": 788324.8, "taker_buy_quote": 53457.92638 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0678, "high": 0.068, "low": 0.0651, "close": 0.0651, "volume": 1642640.3, "close_time": 1770314399999, "quote_volume": 109396.52638, "trades": 844, "taker_buy_base": 686039.9, "taker_buy_quote": 45722.29419 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0651, "high": 0.0654, "low": 0.0636, "close": 0.0646, "volume": 1549278.1, "close_time": 1770317999999, "quote_volume": 99938.5214, "trades": 972, "taker_buy_base": 811854.2, "taker_buy_quote": 52414.31593 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0634, "close": 0.0638, "volume": 1052534.5, "close_time": 1770321599999, "quote_volume": 67460.6202, "trades": 690, "taker_buy_base": 482292.0, "taker_buy_quote": 30918.8057 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0638, "high": 0.0643, "low": 0.0606, "close": 0.0614, "volume": 1679848.4, "close_time": 1770325199999, "quote_volume": 104375.74913, "trades": 1278, "taker_buy_base": 928631.7, "taker_buy_quote": 57675.80354 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0613, "high": 0.0621, "low": 0.0599, "close": 0.0617, "volume": 1046526.6, "close_time": 1770328799999, "quote_volume": 64001.26342, "trades": 804, "taker_buy_base": 462651.6, "taker_buy_quote": 28274.66825 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0617, "high": 0.0625, "low": 0.0606, "close": 0.0618, "volume": 410490.5, "close_time": 1770332399999, "quote_volume": 25322.61422, "trades": 284, "taker_buy_base": 264875.3, "taker_buy_quote": 16334.07619 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0616, "high": 0.0628, "low": 0.061, "close": 0.0613, "volume": 286488.3, "close_time": 1770335999999, "quote_volume": 17698.62365, "trades": 225, "taker_buy_base": 84531.6, "taker_buy_quote": 5220.77378 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0614, "high": 0.0616, "low": 0.0566, "close": 0.0609, "volume": 3701961.8, "close_time": 1770339599999, "quote_volume": 218532.71016, "trades": 2217, "taker_buy_base": 1806050.5, "taker_buy_quote": 106550.31493 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0609, "high": 0.0629, "low": 0.0607, "close": 0.0628, "volume": 375437.2, "close_time": 1770343199999, "quote_volume": 23245.17464, "trades": 274, "taker_buy_base": 170554.5, "taker_buy_quote": 10566.32193 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0628, "high": 0.0633, "low": 0.0612, "close": 0.0614, "volume": 406881.2, "close_time": 1770346799999, "quote_volume": 25356.8525, "trades": 194, "taker_buy_base": 221935.2, "taker_buy_quote": 13800.60845 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0615, "high": 0.0618, "low": 0.061, "close": 0.0614, "volume": 335899.9, "close_time": 1770350399999, "quote_volume": 20571.82543, "trades": 184, "taker_buy_base": 208005.2, "taker_buy_quote": 12739.9702 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0614, "high": 0.062, "low": 0.0609, "close": 0.0614, "volume": 130037.7, "close_time": 1770353999999, "quote_volume": 7994.18477, "trades": 178, "taker_buy_base": 30221.6, "taker_buy_quote": 1861.79043 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0615, "high": 0.0639, "low": 0.0615, "close": 0.0636, "volume": 233791.4, "close_time": 1770357599999, "quote_volume": 14731.27893, "trades": 126, "taker_buy_base": 174639.9, "taker_buy_quote": 10987.07152 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0636, "high": 0.0638, "low": 0.0631, "close": 0.0631, "volume": 593401.5, "close_time": 1770361199999, "quote_volume": 37660.44369, "trades": 246, "taker_buy_base": 248537.6, "taker_buy_quote": 15788.07938 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.063, "high": 0.064, "low": 0.0626, "close": 0.0636, "volume": 333923.5, "close_time": 1770364799999, "quote_volume": 21230.13638, "trades": 151, "taker_buy_base": 217992.5, "taker_buy_quote": 13856.26104 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0635, "high": 0.0638, "low": 0.063, "close": 0.0637, "volume": 546257.3, "close_time": 1770368399999, "quote_volume": 34610.86595, "trades": 216, "taker_buy_base": 288395.7, "taker_buy_quote": 18286.71068 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0637, "high": 0.0648, "low": 0.0633, "close": 0.0647, "volume": 350393.3, "close_time": 1770371999999, "quote_volume": 22428.31198, "trades": 175, "taker_buy_base": 217503.3, "taker_buy_quote": 13943.61687 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0646, "high": 0.0654, "low": 0.0645, "close": 0.0652, "volume": 369331.4, "close_time": 1770375599999, "quote_volume": 23977.67589, "trades": 202, "taker_buy_base": 178210.3, "taker_buy_quote": 11582.23422 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0652, "high": 0.0666, "low": 0.0652, "close": 0.0663, "volume": 442277.3, "close_time": 1770379199999, "quote_volume": 29163.30256, "trades": 273, "taker_buy_base": 299054.3, "taker_buy_quote": 19723.68768 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0663, "high": 0.0663, "low": 0.0652, "close": 0.0657, "volume": 321128.4, "close_time": 1770382799999, "quote_volume": 21091.1817, "trades": 252, "taker_buy_base": 116671.3, "taker_buy_quote": 7653.05841 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0657, "high": 0.0665, "low": 0.0656, "close": 0.0662, "volume": 339921.9, "close_time": 1770386399999, "quote_volume": 22492.18783, "trades": 218, "taker_buy_base": 166721.1, "taker_buy_quote": 11029.45334 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0663, "high": 0.0685, "low": 0.0663, "close": 0.0684, "volume": 1022032.9, "close_time": 1770389999999, "quote_volume": 69013.14527, "trades": 578, "taker_buy_base": 600267.3, "taker_buy_quote": 40508.71244 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0683, "high": 0.0688, "low": 0.0678, "close": 0.0685, "volume": 530375.4, "close_time": 1770393599999, "quote_volume": 36194.07506, "trades": 455, "taker_buy_base": 258982.1, "taker_buy_quote": 17693.42146 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0687, "high": 0.0697, "low": 0.0684, "close": 0.0694, "volume": 554825.8, "close_time": 1770397199999, "quote_volume": 38316.57783, "trades": 415, "taker_buy_base": 311061.9, "taker_buy_quote": 21498.29842 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0694, "high": 0.0706, "low": 0.0693, "close": 0.07, "volume": 823688.3, "close_time": 1770400799999, "quote_volume": 57739.07217, "trades": 453, "taker_buy_base": 426771.5, "taker_buy_quote": 29917.93594 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.07, "high": 0.07, "low": 0.0687, "close": 0.0691, "volume": 557418.3, "close_time": 1770404399999, "quote_volume": 38576.37527, "trades": 244, "taker_buy_base": 244334.9, "taker_buy_quote": 16898.1933 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.069, "high": 0.0692, "low": 0.0683, "close": 0.0691, "volume": 443740.9, "close_time": 1770407999999, "quote_volume": 30493.25891, "trades": 234, "taker_buy_base": 201572.9, "taker_buy_quote": 13856.16631 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0691, "high": 0.0696, "low": 0.0685, "close": 0.0687, "volume": 378484.8, "close_time": 1770411599999, "quote_volume": 26107.68916, "trades": 171, "taker_buy_base": 169505.2, "taker_buy_quote": 11702.39884 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0687, "high": 0.0693, "low": 0.0684, "close": 0.0692, "volume": 219990.8, "close_time": 1770415199999, "quote_volume": 15132.80009, "trades": 112, "taker_buy_base": 146239.5, "taker_buy_quote": 10066.70995 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0693, "high": 0.07, "low": 0.0693, "close": 0.0698, "volume": 330389.3, "close_time": 1770418799999, "quote_volume": 23045.66468, "trades": 191, "taker_buy_base": 198380.0, "taker_buy_quote": 13837.03868 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0699, "high": 0.0701, "low": 0.0694, "close": 0.0694, "volume": 117739.0, "close_time": 1770422399999, "quote_volume": 8204.97919, "trades": 81, "taker_buy_base": 48542.3, "taker_buy_quote": 3388.00155 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0695, "high": 0.0696, "low": 0.0686, "close": 0.0687, "volume": 224694.8, "close_time": 1770425999999, "quote_volume": 15502.72103, "trades": 181, "taker_buy_base": 66430.5, "taker_buy_quote": 4584.3405 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0687, "high": 0.0688, "low": 0.0679, "close": 0.0684, "volume": 594519.5, "close_time": 1770429599999, "quote_volume": 40585.31388, "trades": 268, "taker_buy_base": 198200.5, "taker_buy_quote": 13519.96772 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0684, "high": 0.0707, "low": 0.0683, "close": 0.0706, "volume": 1389770.5, "close_time": 1770433199999, "quote_volume": 96701.43676, "trades": 634, "taker_buy_base": 931604.1, "taker_buy_quote": 64844.86195 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0705, "high": 0.072, "low": 0.0699, "close": 0.0705, "volume": 3953014.1, "close_time": 1770436799999, "quote_volume": 280457.01657, "trades": 1532, "taker_buy_base": 1663579.4, "taker_buy_quote": 118001.93572 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0695, "close": 0.0697, "volume": 523960.8, "close_time": 1770440399999, "quote_volume": 36760.45116, "trades": 303, "taker_buy_base": 196553.6, "taker_buy_quote": 13799.49258 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0698, "high": 0.0701, "low": 0.0694, "close": 0.0696, "volume": 409885.0, "close_time": 1770443999999, "quote_volume": 28599.31492, "trades": 205, "taker_buy_base": 182917.0, "taker_buy_quote": 12775.61918 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0697, "high": 0.0702, "low": 0.0686, "close": 0.0686, "volume": 550648.5, "close_time": 1770447599999, "quote_volume": 38269.75196, "trades": 239, "taker_buy_base": 191823.9, "taker_buy_quote": 13370.70232 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0685, "high": 0.0688, "low": 0.0669, "close": 0.0684, "volume": 1441282.4, "close_time": 1770451199999, "quote_volume": 97976.32491, "trades": 575, "taker_buy_base": 656882.0, "taker_buy_quote": 44694.19433 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0683, "high": 0.0687, "low": 0.0678, "close": 0.0683, "volume": 578248.4, "close_time": 1770454799999, "quote_volume": 39475.10695, "trades": 341, "taker_buy_base": 313752.9, "taker_buy_quote": 21431.84097 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0683, "high": 0.0687, "low": 0.0674, "close": 0.0677, "volume": 407859.7, "close_time": 1770458399999, "quote_volume": 27744.17791, "trades": 277, "taker_buy_base": 157805.5, "taker_buy_quote": 10776.63016 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0676, "high": 0.0677, "low": 0.0668, "close": 0.067, "volume": 301450.9, "close_time": 1770461999999, "quote_volume": 20274.54056, "trades": 162, "taker_buy_base": 111432.7, "taker_buy_quote": 7502.39672 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 90814.2, "close_time": 1770465599999, "quote_volume": 6094.83059, "trades": 76, "taker_buy_base": 49677.3, "taker_buy_quote": 3335.67985 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.067, "high": 0.0687, "low": 0.0669, "close": 0.0679, "volume": 1088464.3, "close_time": 1770469199999, "quote_volume": 74040.51859, "trades": 472, "taker_buy_base": 722235.9, "taker_buy_quote": 49119.35528 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.068, "high": 0.0682, "low": 0.0676, "close": 0.0678, "volume": 264040.7, "close_time": 1770472799999, "quote_volume": 17934.85661, "trades": 165, "taker_buy_base": 148747.5, "taker_buy_quote": 10109.63313 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0679, "high": 0.0687, "low": 0.0674, "close": 0.0677, "volume": 966893.8, "close_time": 1770476399999, "quote_volume": 65739.37458, "trades": 387, "taker_buy_base": 466651.4, "taker_buy_quote": 31760.04648 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0676, "high": 0.068, "low": 0.0671, "close": 0.0672, "volume": 874089.5, "close_time": 1770479999999, "quote_volume": 59066.89263, "trades": 428, "taker_buy_base": 313981.5, "taker_buy_quote": 21239.03136 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0673, "high": 0.0684, "low": 0.0673, "close": 0.0674, "volume": 1110488.6, "close_time": 1770483599999, "quote_volume": 75294.03283, "trades": 712, "taker_buy_base": 583299.8, "taker_buy_quote": 39558.37347 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0674, "high": 0.0677, "low": 0.0672, "close": 0.0677, "volume": 357974.0, "close_time": 1770487199999, "quote_volume": 24145.81319, "trades": 188, "taker_buy_base": 186047.8, "taker_buy_quote": 12563.9684 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0678, "high": 0.0688, "low": 0.0677, "close": 0.0688, "volume": 269154.2, "close_time": 1770490799999, "quote_volume": 18375.62125, "trades": 171, "taker_buy_base": 201866.2, "taker_buy_quote": 13787.94365 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0687, "high": 0.0697, "low": 0.0682, "close": 0.0697, "volume": 669785.2, "close_time": 1770494399999, "quote_volume": 46158.28399, "trades": 521, "taker_buy_base": 412610.2, "taker_buy_quote": 28480.55246 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0697, "high": 0.0705, "low": 0.0695, "close": 0.0705, "volume": 658852.2, "close_time": 1770497999999, "quote_volume": 46137.98964, "trades": 917, "taker_buy_base": 398930.5, "taker_buy_quote": 27944.69848 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0705, "high": 0.0717, "low": 0.0704, "close": 0.0713, "volume": 1134784.2, "close_time": 1770501599999, "quote_volume": 80652.13355, "trades": 945, "taker_buy_base": 577736.6, "taker_buy_quote": 41079.03121 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0713, "high": 0.0718, "low": 0.0705, "close": 0.0706, "volume": 651904.6, "close_time": 1770505199999, "quote_volume": 46436.55453, "trades": 880, "taker_buy_base": 305771.5, "taker_buy_quote": 21792.46118 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0706, "high": 0.0712, "low": 0.0701, "close": 0.0709, "volume": 1255977.6, "close_time": 1770508799999, "quote_volume": 88751.91978, "trades": 881, "taker_buy_base": 731375.1, "taker_buy_quote": 51697.26195 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0709, "high": 0.0714, "low": 0.0705, "close": 0.0712, "volume": 580587.0, "close_time": 1770512399999, "quote_volume": 41148.88632, "trades": 687, "taker_buy_base": 357375.8, "taker_buy_quote": 25343.21676 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0712, "high": 0.0716, "low": 0.0706, "close": 0.0715, "volume": 615158.8, "close_time": 1770515999999, "quote_volume": 43743.43435, "trades": 649, "taker_buy_base": 351248.1, "taker_buy_quote": 24997.51337 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0715, "high": 0.0726, "low": 0.0712, "close": 0.0725, "volume": 627292.4, "close_time": 1770519599999, "quote_volume": 45062.7093, "trades": 680, "taker_buy_base": 393848.9, "taker_buy_quote": 28310.94477 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0725, "high": 0.0726, "low": 0.0698, "close": 0.0698, "volume": 1295683.4, "close_time": 1770523199999, "quote_volume": 92697.17134, "trades": 672, "taker_buy_base": 447022.3, "taker_buy_quote": 32045.84194 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0699, "high": 0.0715, "low": 0.0699, "close": 0.0699, "volume": 1318776.3, "close_time": 1770526799999, "quote_volume": 93180.39891, "trades": 421, "taker_buy_base": 789467.8, "taker_buy_quote": 55761.39307 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.07, "high": 0.07, "low": 0.0693, "close": 0.0694, "volume": 184329.3, "close_time": 1770530399999, "quote_volume": 12813.79769, "trades": 99, "taker_buy_base": 34945.8, "taker_buy_quote": 2430.47688 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0694, "high": 0.0694, "low": 0.0683, "close": 0.0684, "volume": 367485.4, "close_time": 1770533999999, "quote_volume": 25270.87112, "trades": 175, "taker_buy_base": 78685.4, "taker_buy_quote": 5425.29552 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0681, "close": 0.0684, "volume": 322332.7, "close_time": 1770537599999, "quote_volume": 22008.29921, "trades": 177, "taker_buy_base": 198439.0, "taker_buy_quote": 13553.0749 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0685, "high": 0.0693, "low": 0.068, "close": 0.0692, "volume": 726022.0, "close_time": 1770541199999, "quote_volume": 49885.93986, "trades": 361, "taker_buy_base": 452661.0, "taker_buy_quote": 31132.62867 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0692, "high": 0.0696, "low": 0.0682, "close": 0.0684, "volume": 691240.2, "close_time": 1770544799999, "quote_volume": 47641.81991, "trades": 292, "taker_buy_base": 278210.3, "taker_buy_quote": 19201.063 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0678, "close": 0.0681, "volume": 316229.6, "close_time": 1770548399999, "quote_volume": 21524.74449, "trades": 139, "taker_buy_base": 60603.8, "taker_buy_quote": 4131.42253 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0681, "high": 0.0688, "low": 0.0681, "close": 0.0686, "volume": 342574.0, "close_time": 1770551999999, "quote_volume": 23470.05922, "trades": 188, "taker_buy_base": 226734.7, "taker_buy_quote": 15535.85897 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0687, "high": 0.0687, "low": 0.0679, "close": 0.0682, "volume": 506132.5, "close_time": 1770555599999, "quote_volume": 34469.1033, "trades": 298, "taker_buy_base": 191243.1, "taker_buy_quote": 13029.19357 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.0681, "volume": 134781.4, "close_time": 1770559199999, "quote_volume": 9165.41477, "trades": 102, "taker_buy_base": 72951.0, "taker_buy_quote": 4961.64577 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.068, "high": 0.0689, "low": 0.068, "close": 0.0688, "volume": 424446.0, "close_time": 1770562799999, "quote_volume": 29027.79853, "trades": 212, "taker_buy_base": 293135.4, "taker_buy_quote": 20057.40869 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0671, "close": 0.0672, "volume": 552521.7, "close_time": 1770566399999, "quote_volume": 37524.05283, "trades": 272, "taker_buy_base": 169481.9, "taker_buy_quote": 11500.34975 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0672, "high": 0.0677, "low": 0.0661, "close": 0.0662, "volume": 357497.5, "close_time": 1770569999999, "quote_volume": 23936.05253, "trades": 215, "taker_buy_base": 157170.0, "taker_buy_quote": 10546.83074 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0663, "high": 0.0668, "low": 0.0662, "close": 0.0664, "volume": 236532.5, "close_time": 1770573599999, "quote_volume": 15729.88183, "trades": 146, "taker_buy_base": 124767.6, "taker_buy_quote": 8301.75906 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0664, "high": 0.0674, "low": 0.0664, "close": 0.0672, "volume": 327388.1, "close_time": 1770577199999, "quote_volume": 21884.90734, "trades": 190, "taker_buy_base": 283051.0, "taker_buy_quote": 18922.06049 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0671, "high": 0.0675, "low": 0.0668, "close": 0.0674, "volume": 325305.3, "close_time": 1770580799999, "quote_volume": 21853.3715, "trades": 166, "taker_buy_base": 196953.3, "taker_buy_quote": 13238.23631 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0674, "high": 0.0674, "low": 0.0669, "close": 0.0669, "volume": 150237.4, "close_time": 1770584399999, "quote_volume": 10075.41365, "trades": 74, "taker_buy_base": 49473.5, "taker_buy_quote": 3319.98583 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0669, "high": 0.0673, "low": 0.0665, "close": 0.0668, "volume": 189998.2, "close_time": 1770587999999, "quote_volume": 12709.73489, "trades": 92, "taker_buy_base": 91069.4, "taker_buy_quote": 6093.72105 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0667, "high": 0.0673, "low": 0.0667, "close": 0.0673, "volume": 114022.3, "close_time": 1770591599999, "quote_volume": 7636.27892, "trades": 110, "taker_buy_base": 90628.7, "taker_buy_quote": 6073.72626 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0674, "high": 0.0683, "low": 0.0671, "close": 0.0678, "volume": 674426.2, "close_time": 1770595199999, "quote_volume": 45680.87262, "trades": 387, "taker_buy_base": 390489.7, "taker_buy_quote": 26452.82789 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0678, "high": 0.068, "low": 0.0673, "close": 0.0676, "volume": 200309.6, "close_time": 1770598799999, "quote_volume": 13557.75384, "trades": 188, "taker_buy_base": 104318.4, "taker_buy_quote": 7063.21899 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0677, "high": 0.0685, "low": 0.0677, "close": 0.0684, "volume": 429107.7, "close_time": 1770602399999, "quote_volume": 29249.36725, "trades": 247, "taker_buy_base": 259222.2, "taker_buy_quote": 17673.05847 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0684, "high": 0.0689, "low": 0.0681, "close": 0.0682, "volume": 349395.9, "close_time": 1770605999999, "quote_volume": 23959.04975, "trades": 188, "taker_buy_base": 144616.3, "taker_buy_quote": 9932.4159 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0676, "close": 0.0676, "volume": 247777.6, "close_time": 1770609599999, "quote_volume": 16831.95854, "trades": 120, "taker_buy_base": 71290.1, "taker_buy_quote": 4844.69835 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0677, "high": 0.0678, "low": 0.0675, "close": 0.0675, "volume": 56204.9, "close_time": 1770613199999, "quote_volume": 3802.03723, "trades": 30, "taker_buy_base": 17728.9, "taker_buy_quote": 1200.82723 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0675, "high": 0.0675, "low": 0.0671, "close": 0.0672, "volume": 104908.6, "close_time": 1770616799999, "quote_volume": 7065.48013, "trades": 64, "taker_buy_base": 36777.5, "taker_buy_quote": 2477.84894 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0672, "high": 0.0673, "low": 0.0663, "close": 0.0668, "volume": 731847.9, "close_time": 1770620399999, "quote_volume": 48921.10437, "trades": 281, "taker_buy_base": 333511.3, "taker_buy_quote": 22289.60359 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0668, "high": 0.0671, "low": 0.0662, "close": 0.0664, "volume": 256393.3, "close_time": 1770623999999, "quote_volume": 17071.78752, "trades": 307, "taker_buy_base": 107170.4, "taker_buy_quote": 7143.30292 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0664, "high": 0.0666, "low": 0.0653, "close": 0.0658, "volume": 294017.3, "close_time": 1770627599999, "quote_volume": 19360.46717, "trades": 203, "taker_buy_base": 131685.4, "taker_buy_quote": 8669.80742 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0658, "high": 0.0663, "low": 0.0656, "close": 0.0656, "volume": 203898.4, "close_time": 1770631199999, "quote_volume": 13447.68527, "trades": 170, "taker_buy_base": 96231.6, "taker_buy_quote": 6355.42008 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0657, "high": 0.0658, "low": 0.0643, "close": 0.0646, "volume": 495085.1, "close_time": 1770634799999, "quote_volume": 32168.07409, "trades": 355, "taker_buy_base": 204560.9, "taker_buy_quote": 13289.29524 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0647, "high": 0.0653, "low": 0.0646, "close": 0.0648, "volume": 227035.1, "close_time": 1770638399999, "quote_volume": 14751.85627, "trades": 343, "taker_buy_base": 123695.0, "taker_buy_quote": 8040.68528 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0649, "high": 0.0659, "low": 0.0649, "close": 0.0655, "volume": 273510.7, "close_time": 1770641999999, "quote_volume": 17897.33039, "trades": 366, "taker_buy_base": 188200.0, "taker_buy_quote": 12312.44421 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0655, "high": 0.0658, "low": 0.0651, "close": 0.0652, "volume": 274818.6, "close_time": 1770645599999, "quote_volume": 17999.80775, "trades": 312, "taker_buy_base": 107293.6, "taker_buy_quote": 7040.40669 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0652, "high": 0.0662, "low": 0.065, "close": 0.066, "volume": 408407.3, "close_time": 1770649199999, "quote_volume": 26844.3472, "trades": 531, "taker_buy_base": 237111.7, "taker_buy_quote": 15593.53255 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.066, "high": 0.0664, "low": 0.0653, "close": 0.066, "volume": 434697.8, "close_time": 1770652799999, "quote_volume": 28668.76202, "trades": 471, "taker_buy_base": 199348.1, "taker_buy_quote": 13163.53228 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.066, "high": 0.0664, "low": 0.0653, "close": 0.0658, "volume": 322541.9, "close_time": 1770656399999, "quote_volume": 21244.68961, "trades": 471, "taker_buy_base": 131948.2, "taker_buy_quote": 8702.24716 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0657, "high": 0.0662, "low": 0.0652, "close": 0.0658, "volume": 475255.1, "close_time": 1770659999999, "quote_volume": 31244.37809, "trades": 696, "taker_buy_base": 184690.2, "taker_buy_quote": 12157.94389 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0658, "high": 0.0666, "low": 0.0653, "close": 0.0664, "volume": 562219.2, "close_time": 1770663599999, "quote_volume": 37115.17882, "trades": 500, "taker_buy_base": 345115.2, "taker_buy_quote": 22809.15771 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0664, "high": 0.0673, "low": 0.0662, "close": 0.0671, "volume": 407887.4, "close_time": 1770667199999, "quote_volume": 27266.95274, "trades": 245, "taker_buy_base": 279224.9, "taker_buy_quote": 18672.65857 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.067, "high": 0.0676, "low": 0.0667, "close": 0.0673, "volume": 278803.5, "close_time": 1770670799999, "quote_volume": 18719.39561, "trades": 225, "taker_buy_base": 143988.0, "taker_buy_quote": 9676.6482 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0672, "high": 0.0673, "low": 0.0663, "close": 0.067, "volume": 399242.4, "close_time": 1770674399999, "quote_volume": 26672.35349, "trades": 220, "taker_buy_base": 199412.8, "taker_buy_quote": 13322.85611 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0669, "high": 0.0669, "low": 0.0665, "close": 0.0666, "volume": 58173.9, "close_time": 1770677999999, "quote_volume": 3882.20262, "trades": 40, "taker_buy_base": 10406.5, "taker_buy_quote": 694.09165 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0666, "high": 0.0668, "low": 0.0664, "close": 0.0665, "volume": 43032.3, "close_time": 1770681599999, "quote_volume": 2867.46467, "trades": 30, "taker_buy_base": 12197.5, "taker_buy_quote": 814.37297 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0661, "close": 0.0661, "volume": 130822.4, "close_time": 1770685199999, "quote_volume": 8670.25649, "trades": 80, "taker_buy_base": 48003.3, "taker_buy_quote": 3182.06975 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0661, "high": 0.0666, "low": 0.0659, "close": 0.0663, "volume": 249152.4, "close_time": 1770688799999, "quote_volume": 16513.57735, "trades": 106, "taker_buy_base": 122587.2, "taker_buy_quote": 8138.88064 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0663, "high": 0.068, "low": 0.0663, "close": 0.0664, "volume": 2157060.5, "close_time": 1770692399999, "quote_volume": 144586.27425, "trades": 1007, "taker_buy_base": 1015442.2, "taker_buy_quote": 68086.31943 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0663, "high": 0.0663, "low": 0.0649, "close": 0.0657, "volume": 548882.6, "close_time": 1770695999999, "quote_volume": 36007.98208, "trades": 324, "taker_buy_base": 257320.8, "taker_buy_quote": 16861.67508 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0655, "high": 0.0674, "low": 0.0655, "close": 0.0671, "volume": 371824.8, "close_time": 1770699599999, "quote_volume": 24743.08597, "trades": 166, "taker_buy_base": 266882.3, "taker_buy_quote": 17740.7192 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0672, "high": 0.0673, "low": 0.0661, "close": 0.0662, "volume": 424673.3, "close_time": 1770703199999, "quote_volume": 28291.05902, "trades": 222, "taker_buy_base": 168039.9, "taker_buy_quote": 11192.64972 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0661, "high": 0.0662, "low": 0.0653, "close": 0.0655, "volume": 425743.0, "close_time": 1770706799999, "quote_volume": 28013.87664, "trades": 226, "taker_buy_base": 198906.2, "taker_buy_quote": 13095.94211 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0656, "high": 0.0659, "low": 0.0651, "close": 0.0654, "volume": 557869.3, "close_time": 1770710399999, "quote_volume": 36515.56747, "trades": 296, "taker_buy_base": 256305.1, "taker_buy_quote": 16777.46859 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0653, "high": 0.0656, "low": 0.0651, "close": 0.0653, "volume": 264932.2, "close_time": 1770713999999, "quote_volume": 17314.38589, "trades": 171, "taker_buy_base": 84305.2, "taker_buy_quote": 5516.29824 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0653, "high": 0.0655, "low": 0.065, "close": 0.0652, "volume": 214123.5, "close_time": 1770717599999, "quote_volume": 13965.60392, "trades": 98, "taker_buy_base": 84064.2, "taker_buy_quote": 5486.28631 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0652, "high": 0.0663, "low": 0.0652, "close": 0.0662, "volume": 355499.9, "close_time": 1770721199999, "quote_volume": 23385.39123, "trades": 271, "taker_buy_base": 277157.8, "taker_buy_quote": 18223.95652 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0661, "high": 0.0669, "low": 0.0658, "close": 0.0658, "volume": 547340.2, "close_time": 1770724799999, "quote_volume": 36356.50536, "trades": 325, "taker_buy_base": 289351.5, "taker_buy_quote": 19230.48753 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0659, "close": 0.0661, "volume": 130172.1, "close_time": 1770728399999, "quote_volume": 8596.60333, "trades": 79, "taker_buy_base": 69204.1, "taker_buy_quote": 4573.06371 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0661, "high": 0.0662, "low": 0.0655, "close": 0.0655, "volume": 244679.0, "close_time": 1770731999999, "quote_volume": 16135.18999, "trades": 168, "taker_buy_base": 70754.8, "taker_buy_quote": 4677.59578 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0655, "high": 0.0662, "low": 0.065, "close": 0.066, "volume": 780263.3, "close_time": 1770735599999, "quote_volume": 51268.87784, "trades": 549, "taker_buy_base": 458630.9, "taker_buy_quote": 30159.25225 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0659, "high": 0.0665, "low": 0.0658, "close": 0.0658, "volume": 772038.0, "close_time": 1770739199999, "quote_volume": 51008.9199, "trades": 341, "taker_buy_base": 286550.0, "taker_buy_quote": 18960.14593 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0657, "high": 0.0659, "low": 0.0653, "close": 0.0658, "volume": 223000.2, "close_time": 1770742799999, "quote_volume": 14631.9894, "trades": 147, "taker_buy_base": 109925.7, "taker_buy_quote": 7217.02954 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0658, "high": 0.0661, "low": 0.0655, "close": 0.0659, "volume": 97670.7, "close_time": 1770746399999, "quote_volume": 6427.3832, "trades": 86, "taker_buy_base": 54459.6, "taker_buy_quote": 3587.1256 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.066, "high": 0.0662, "low": 0.0653, "close": 0.066, "volume": 397269.4, "close_time": 1770749999999, "quote_volume": 26127.90887, "trades": 245, "taker_buy_base": 250134.0, "taker_buy_quote": 16459.84344 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0659, "high": 0.0661, "low": 0.0656, "close": 0.066, "volume": 249320.6, "close_time": 1770753599999, "quote_volume": 16434.31281, "trades": 196, "taker_buy_base": 103627.6, "taker_buy_quote": 6836.06713 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.066, "high": 0.066, "low": 0.0651, "close": 0.0651, "volume": 169467.4, "close_time": 1770757199999, "quote_volume": 11100.24441, "trades": 136, "taker_buy_base": 29755.6, "taker_buy_quote": 1949.192 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0652, "high": 0.0659, "low": 0.0652, "close": 0.0657, "volume": 196606.3, "close_time": 1770760799999, "quote_volume": 12886.75226, "trades": 122, "taker_buy_base": 128523.4, "taker_buy_quote": 8425.99843 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0656, "high": 0.0661, "low": 0.0656, "close": 0.0656, "volume": 70937.9, "close_time": 1770764399999, "quote_volume": 4670.51195, "trades": 57, "taker_buy_base": 27469.3, "taker_buy_quote": 1809.56634 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0655, "high": 0.0659, "low": 0.0654, "close": 0.0658, "volume": 93599.0, "close_time": 1770767999999, "quote_volume": 6149.01052, "trades": 47, "taker_buy_base": 50493.2, "taker_buy_quote": 3320.19434 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0658, "high": 0.0663, "low": 0.0656, "close": 0.066, "volume": 275162.0, "close_time": 1770771599999, "quote_volume": 18155.69525, "trades": 89, "taker_buy_base": 123270.5, "taker_buy_quote": 8131.52782 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.066, "high": 0.0694, "low": 0.0659, "close": 0.0679, "volume": 4806973.0, "close_time": 1770775199999, "quote_volume": 326455.62614, "trades": 2139, "taker_buy_base": 2387277.3, "taker_buy_quote": 161918.7617 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.068, "high": 0.0683, "low": 0.067, "close": 0.0671, "volume": 1605157.7, "close_time": 1770778799999, "quote_volume": 108669.16924, "trades": 782, "taker_buy_base": 688649.2, "taker_buy_quote": 46671.12244 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.067, "high": 0.0677, "low": 0.0667, "close": 0.0672, "volume": 633581.2, "close_time": 1770782399999, "quote_volume": 42545.35734, "trades": 305, "taker_buy_base": 296882.8, "taker_buy_quote": 19951.39084 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0671, "high": 0.0672, "low": 0.0657, "close": 0.0659, "volume": 506803.7, "close_time": 1770785999999, "quote_volume": 33625.98359, "trades": 243, "taker_buy_base": 184868.6, "taker_buy_quote": 12263.36381 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0659, "high": 0.067, "low": 0.0659, "close": 0.0668, "volume": 432382.8, "close_time": 1770789599999, "quote_volume": 28766.15298, "trades": 295, "taker_buy_base": 312500.8, "taker_buy_quote": 20782.99383 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0668, "high": 0.0697, "low": 0.0668, "close": 0.067, "volume": 6478239.7, "close_time": 1770793199999, "quote_volume": 441671.56998, "trades": 2275, "taker_buy_base": 3083781.8, "taker_buy_quote": 210131.91866 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.067, "high": 0.0679, "low": 0.0658, "close": 0.0672, "volume": 1864254.1, "close_time": 1770796799999, "quote_volume": 124416.75262, "trades": 792, "taker_buy_base": 919311.9, "taker_buy_quote": 61378.41848 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0672, "high": 0.0706, "low": 0.0672, "close": 0.0703, "volume": 3304896.9, "close_time": 1770800399999, "quote_volume": 227752.26195, "trades": 1290, "taker_buy_base": 1987980.6, "taker_buy_quote": 137073.98855 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0703, "high": 0.0736, "low": 0.0697, "close": 0.0729, "volume": 6458551.3, "close_time": 1770803999999, "quote_volume": 459979.93884, "trades": 2166, "taker_buy_base": 2674144.1, "taker_buy_quote": 190797.951 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0728, "high": 0.0803, "low": 0.0707, "close": 0.071, "volume": 19974812.0, "close_time": 1770807599999, "quote_volume": 1502231.16494, "trades": 6596, "taker_buy_base": 10067867.8, "taker_buy_quote": 756759.72185 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0684, "close": 0.0695, "volume": 3067064.9, "close_time": 1770811199999, "quote_volume": 214139.32671, "trades": 1818, "taker_buy_base": 1669840.0, "taker_buy_quote": 116666.58254 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0694, "high": 0.0709, "low": 0.068, "close": 0.0682, "volume": 2698864.2, "close_time": 1770814799999, "quote_volume": 188150.42275, "trades": 1425, "taker_buy_base": 1342376.7, "taker_buy_quote": 93809.43314 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0682, "high": 0.0704, "low": 0.0679, "close": 0.0703, "volume": 2422997.7, "close_time": 1770818399999, "quote_volume": 168038.28665, "trades": 1310, "taker_buy_base": 1400858.5, "taker_buy_quote": 97151.22805 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0703, "high": 0.0705, "low": 0.0685, "close": 0.0685, "volume": 2206082.4, "close_time": 1770821999999, "quote_volume": 153535.22862, "trades": 1168, "taker_buy_base": 995876.5, "taker_buy_quote": 69372.36413 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0686, "high": 0.0697, "low": 0.0681, "close": 0.0692, "volume": 1192579.2, "close_time": 1770825599999, "quote_volume": 82086.78196, "trades": 780, "taker_buy_base": 602441.8, "taker_buy_quote": 41512.03224 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0692, "high": 0.0694, "low": 0.0682, "close": 0.0685, "volume": 986414.6, "close_time": 1770829199999, "quote_volume": 67797.74347, "trades": 506, "taker_buy_base": 357695.6, "taker_buy_quote": 24588.96587 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0685, "high": 0.0692, "low": 0.0683, "close": 0.069, "volume": 436223.0, "close_time": 1770832799999, "quote_volume": 29990.71105, "trades": 293, "taker_buy_base": 253039.6, "taker_buy_quote": 17406.95006 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0689, "high": 0.0701, "low": 0.0681, "close": 0.07, "volume": 951303.0, "close_time": 1770836399999, "quote_volume": 65885.22575, "trades": 511, "taker_buy_base": 510366.5, "taker_buy_quote": 35400.96516 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0686, "close": 0.0689, "volume": 706563.2, "close_time": 1770839999999, "quote_volume": 49038.15189, "trades": 265, "taker_buy_base": 312466.4, "taker_buy_quote": 21721.8452 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0671, "close": 0.0681, "volume": 824061.9, "close_time": 1770843599999, "quote_volume": 55912.18433, "trades": 359, "taker_buy_base": 391748.9, "taker_buy_quote": 26559.58959 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.068, "high": 0.0684, "low": 0.0676, "close": 0.068, "volume": 529605.8, "close_time": 1770847199999, "quote_volume": 35991.94896, "trades": 312, "taker_buy_base": 288967.9, "taker_buy_quote": 19654.45137 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0681, "high": 0.0691, "low": 0.0678, "close": 0.0686, "volume": 1136660.3, "close_time": 1770850799999, "quote_volume": 77767.61596, "trades": 567, "taker_buy_base": 648525.8, "taker_buy_quote": 44393.76138 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0685, "high": 0.0753, "low": 0.068, "close": 0.0707, "volume": 10302912.1, "close_time": 1770854399999, "quote_volume": 735224.86526, "trades": 4104, "taker_buy_base": 5205417.0, "taker_buy_quote": 371640.43847 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0706, "high": 0.0723, "low": 0.0702, "close": 0.071, "volume": 2375945.1, "close_time": 1770857999999, "quote_volume": 169512.59813, "trades": 1076, "taker_buy_base": 1137981.3, "taker_buy_quote": 81191.55111 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.071, "high": 0.072, "low": 0.0709, "close": 0.071, "volume": 793212.6, "close_time": 1770861599999, "quote_volume": 56678.73864, "trades": 457, "taker_buy_base": 353566.0, "taker_buy_quote": 25267.9586 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.071, "high": 0.0711, "low": 0.0704, "close": 0.0709, "volume": 555597.3, "close_time": 1770865199999, "quote_volume": 39310.62548, "trades": 386, "taker_buy_base": 317948.9, "taker_buy_quote": 22500.44142 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0709, "high": 0.0722, "low": 0.0705, "close": 0.0708, "volume": 1284143.6, "close_time": 1770868799999, "quote_volume": 91599.4476, "trades": 531, "taker_buy_base": 582118.6, "taker_buy_quote": 41581.18063 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0708, "high": 0.0716, "low": 0.0705, "close": 0.071, "volume": 570707.4, "close_time": 1770872399999, "quote_volume": 40532.99094, "trades": 292, "taker_buy_base": 319480.7, "taker_buy_quote": 22712.5819 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.071, "high": 0.0711, "low": 0.0701, "close": 0.0706, "volume": 884718.2, "close_time": 1770875999999, "quote_volume": 62394.11866, "trades": 344, "taker_buy_base": 552280.4, "taker_buy_quote": 38909.64493 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0707, "high": 0.0738, "low": 0.069, "close": 0.0725, "volume": 4036878.6, "close_time": 1770879599999, "quote_volume": 288345.61711, "trades": 1992, "taker_buy_base": 2180493.4, "taker_buy_quote": 155682.47506 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0725, "high": 0.0745, "low": 0.0723, "close": 0.0739, "volume": 2048768.3, "close_time": 1770883199999, "quote_volume": 150800.66654, "trades": 1399, "taker_buy_base": 1098851.2, "taker_buy_quote": 80844.3025 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0738, "high": 0.0751, "low": 0.0735, "close": 0.074, "volume": 1400087.5, "close_time": 1770886799999, "quote_volume": 103884.65304, "trades": 1123, "taker_buy_base": 694209.0, "taker_buy_quote": 51541.6391 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.074, "high": 0.0748, "low": 0.0714, "close": 0.0716, "volume": 2997669.1, "close_time": 1770890399999, "quote_volume": 219615.92619, "trades": 1378, "taker_buy_base": 1185401.5, "taker_buy_quote": 86837.34379 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0694, "close": 0.0701, "volume": 2206940.7, "close_time": 1770893999999, "quote_volume": 155307.09446, "trades": 1355, "taker_buy_base": 1010824.2, "taker_buy_quote": 71157.62696 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0701, "high": 0.0706, "low": 0.0697, "close": 0.0699, "volume": 1206087.7, "close_time": 1770897599999, "quote_volume": 84471.34036, "trades": 984, "taker_buy_base": 588878.3, "taker_buy_quote": 41272.49358 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0698, "high": 0.0702, "low": 0.0689, "close": 0.069, "volume": 888484.3, "close_time": 1770901199999, "quote_volume": 61816.89989, "trades": 862, "taker_buy_base": 356719.7, "taker_buy_quote": 24869.43177 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0691, "high": 0.0695, "low": 0.0685, "close": 0.0695, "volume": 1078498.7, "close_time": 1770904799999, "quote_volume": 74335.13506, "trades": 955, "taker_buy_base": 560840.4, "taker_buy_quote": 38691.37311 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0695, "high": 0.0703, "low": 0.0692, "close": 0.0702, "volume": 619370.0, "close_time": 1770908399999, "quote_volume": 43251.16174, "trades": 716, "taker_buy_base": 460106.8, "taker_buy_quote": 32126.93084 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0702, "high": 0.0714, "low": 0.0699, "close": 0.0705, "volume": 1464503.1, "close_time": 1770911999999, "quote_volume": 103781.11656, "trades": 904, "taker_buy_base": 864687.0, "taker_buy_quote": 61311.55647 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0705, "high": 0.0709, "low": 0.069, "close": 0.0696, "volume": 1379515.2, "close_time": 1770915599999, "quote_volume": 96295.73157, "trades": 575, "taker_buy_base": 527353.3, "taker_buy_quote": 36840.53832 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0696, "high": 0.0701, "low": 0.0689, "close": 0.0689, "volume": 604919.3, "close_time": 1770919199999, "quote_volume": 42045.86229, "trades": 261, "taker_buy_base": 233576.8, "taker_buy_quote": 16241.35816 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.069, "high": 0.07, "low": 0.069, "close": 0.0699, "volume": 450975.6, "close_time": 1770922799999, "quote_volume": 31352.76793, "trades": 240, "taker_buy_base": 309586.1, "taker_buy_quote": 21522.10762 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0699, "high": 0.0705, "low": 0.0697, "close": 0.07, "volume": 320458.4, "close_time": 1770926399999, "quote_volume": 22468.2783, "trades": 204, "taker_buy_base": 147041.7, "taker_buy_quote": 10317.52171 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0701, "high": 0.0702, "low": 0.0694, "close": 0.0694, "volume": 227192.6, "close_time": 1770929999999, "quote_volume": 15834.08486, "trades": 108, "taker_buy_base": 65481.0, "taker_buy_quote": 4569.85196 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0695, "high": 0.0696, "low": 0.0692, "close": 0.0694, "volume": 170701.6, "close_time": 1770933599999, "quote_volume": 11842.10063, "trades": 100, "taker_buy_base": 83783.8, "taker_buy_quote": 5815.83242 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0694, "high": 0.0703, "low": 0.0692, "close": 0.0703, "volume": 321367.7, "close_time": 1770937199999, "quote_volume": 22421.47264, "trades": 146, "taker_buy_base": 209397.5, "taker_buy_quote": 14624.8182 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0703, "high": 0.0713, "low": 0.0703, "close": 0.0713, "volume": 273745.4, "close_time": 1770940799999, "quote_volume": 19371.40975, "trades": 162, "taker_buy_base": 193494.1, "taker_buy_quote": 13699.86068 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0711, "high": 0.0711, "low": 0.07, "close": 0.0703, "volume": 287045.2, "close_time": 1770944399999, "quote_volume": 20252.51351, "trades": 180, "taker_buy_base": 95974.4, "taker_buy_quote": 6761.07623 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0702, "close": 0.0702, "volume": 265186.4, "close_time": 1770947999999, "quote_volume": 18655.21095, "trades": 144, "taker_buy_base": 142393.3, "taker_buy_quote": 10020.44393 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0698, "close": 0.0701, "volume": 290799.1, "close_time": 1770951599999, "quote_volume": 20355.28018, "trades": 98, "taker_buy_base": 168205.7, "taker_buy_quote": 11776.02067 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.07, "high": 0.0706, "low": 0.0699, "close": 0.0704, "volume": 279219.3, "close_time": 1770955199999, "quote_volume": 19621.25664, "trades": 142, "taker_buy_base": 208934.1, "taker_buy_quote": 14688.82657 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0697, "close": 0.0698, "volume": 309466.8, "close_time": 1770958799999, "quote_volume": 21639.48801, "trades": 118, "taker_buy_base": 96780.2, "taker_buy_quote": 6761.56693 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0693, "close": 0.0694, "volume": 322647.6, "close_time": 1770962399999, "quote_volume": 22440.7106, "trades": 115, "taker_buy_base": 149221.4, "taker_buy_quote": 10385.95501 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0693, "high": 0.0705, "low": 0.0692, "close": 0.0703, "volume": 552858.4, "close_time": 1770965999999, "quote_volume": 38691.25041, "trades": 240, "taker_buy_base": 375395.7, "taker_buy_quote": 26298.56577 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0703, "high": 0.0704, "low": 0.07, "close": 0.0703, "volume": 226658.4, "close_time": 1770969599999, "quote_volume": 15908.47771, "trades": 121, "taker_buy_base": 105576.1, "taker_buy_quote": 7411.19853 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0702, "high": 0.0705, "low": 0.0687, "close": 0.0688, "volume": 784130.3, "close_time": 1770973199999, "quote_volume": 54359.29911, "trades": 384, "taker_buy_base": 204471.6, "taker_buy_quote": 14177.06431 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0688, "high": 0.069, "low": 0.0685, "close": 0.0688, "volume": 256758.9, "close_time": 1770976799999, "quote_volume": 17648.2892, "trades": 128, "taker_buy_base": 121906.8, "taker_buy_quote": 8380.38909 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0689, "high": 0.0692, "low": 0.0688, "close": 0.069, "volume": 230959.1, "close_time": 1770980399999, "quote_volume": 15950.7637, "trades": 72, "taker_buy_base": 70079.1, "taker_buy_quote": 4838.10005 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.069, "high": 0.0691, "low": 0.0681, "close": 0.0686, "volume": 383753.9, "close_time": 1770983999999, "quote_volume": 26245.6799, "trades": 155, "taker_buy_base": 148616.7, "taker_buy_quote": 10167.53413 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0685, "high": 0.0686, "low": 0.0678, "close": 0.0681, "volume": 479689.9, "close_time": 1770987599999, "quote_volume": 32690.4503, "trades": 151, "taker_buy_base": 166158.9, "taker_buy_quote": 11333.05345 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.0681, "high": 0.0694, "low": 0.0678, "close": 0.0688, "volume": 869392.2, "close_time": 1770991199999, "quote_volume": 59755.87778, "trades": 334, "taker_buy_base": 459216.9, "taker_buy_quote": 31583.05682 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0688, "high": 0.0693, "low": 0.0684, "close": 0.0684, "volume": 573298.2, "close_time": 1770994799999, "quote_volume": 39445.35324, "trades": 241, "taker_buy_base": 260021.0, "taker_buy_quote": 17905.24219 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0685, "high": 0.0694, "low": 0.0685, "close": 0.0691, "volume": 501304.8, "close_time": 1770998399999, "quote_volume": 34597.63707, "trades": 223, "taker_buy_base": 248267.7, "taker_buy_quote": 17135.71863 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.069, "high": 0.0702, "low": 0.0689, "close": 0.0698, "volume": 462227.5, "close_time": 1771001999999, "quote_volume": 32199.1486, "trades": 370, "taker_buy_base": 277002.9, "taker_buy_quote": 19293.28209 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0698, "high": 0.0703, "low": 0.0697, "close": 0.07, "volume": 268443.0, "close_time": 1771005599999, "quote_volume": 18789.20508, "trades": 271, "taker_buy_base": 172465.0, "taker_buy_quote": 12076.79195 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.07, "high": 0.07, "low": 0.0696, "close": 0.0696, "volume": 186991.1, "close_time": 1771009199999, "quote_volume": 13040.30977, "trades": 171, "taker_buy_base": 61600.9, "taker_buy_quote": 4299.3405 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0697, "high": 0.0701, "low": 0.0695, "close": 0.0696, "volume": 333295.8, "close_time": 1771012799999, "quote_volume": 23242.2762, "trades": 186, "taker_buy_base": 211340.5, "taker_buy_quote": 14741.63504 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0698, "volume": 128679.5, "close_time": 1771016399999, "quote_volume": 8974.12412, "trades": 124, "taker_buy_base": 78050.4, "taker_buy_quote": 5445.66254 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0698, "high": 0.0704, "low": 0.0696, "close": 0.0698, "volume": 359869.4, "close_time": 1771019999999, "quote_volume": 25202.69574, "trades": 205, "taker_buy_base": 165794.3, "taker_buy_quote": 11618.64358 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0698, "high": 0.0701, "low": 0.0694, "close": 0.0695, "volume": 168495.4, "close_time": 1771023599999, "quote_volume": 11747.79533, "trades": 152, "taker_buy_base": 81424.2, "taker_buy_quote": 5683.70774 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0696, "high": 0.0697, "low": 0.0693, "close": 0.0693, "volume": 235115.2, "close_time": 1771027199999, "quote_volume": 16334.12642, "trades": 279, "taker_buy_base": 99724.7, "taker_buy_quote": 6936.66945 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0693, "high": 0.0693, "low": 0.069, "close": 0.0693, "volume": 144413.6, "close_time": 1771030799999, "quote_volume": 9981.61175, "trades": 115, "taker_buy_base": 61936.9, "taker_buy_quote": 4283.86536 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0692, "high": 0.0696, "low": 0.0689, "close": 0.0695, "volume": 138118.3, "close_time": 1771034399999, "quote_volume": 9568.51779, "trades": 80, "taker_buy_base": 104288.2, "taker_buy_quote": 7228.79274 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.0694, "high": 0.0695, "low": 0.0692, "close": 0.0693, "volume": 142059.5, "close_time": 1771037999999, "quote_volume": 9859.60255, "trades": 76, "taker_buy_base": 42923.3, "taker_buy_quote": 2980.48001 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.0693, "high": 0.0694, "low": 0.0686, "close": 0.0691, "volume": 247723.2, "close_time": 1771041599999, "quote_volume": 17082.43385, "trades": 199, "taker_buy_base": 113738.1, "taker_buy_quote": 7846.8905 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.069, "high": 0.0691, "low": 0.0686, "close": 0.0687, "volume": 175804.4, "close_time": 1771045199999, "quote_volume": 12112.46202, "trades": 154, "taker_buy_base": 77490.6, "taker_buy_quote": 5343.18206 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.0686, "high": 0.0693, "low": 0.0684, "close": 0.0691, "volume": 213936.1, "close_time": 1771048799999, "quote_volume": 14742.87578, "trades": 179, "taker_buy_base": 162875.2, "taker_buy_quote": 11233.53606 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0691, "high": 0.0692, "low": 0.0688, "close": 0.0692, "volume": 165886.7, "close_time": 1771052399999, "quote_volume": 11452.70244, "trades": 139, "taker_buy_base": 104877.9, "taker_buy_quote": 7242.19149 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.0692, "high": 0.0694, "low": 0.0689, "close": 0.0691, "volume": 189564.2, "close_time": 1771055999999, "quote_volume": 13109.2432, "trades": 150, "taker_buy_base": 117125.9, "taker_buy_quote": 8102.42243 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0691, "high": 0.0696, "low": 0.0691, "close": 0.0694, "volume": 134706.1, "close_time": 1771059599999, "quote_volume": 9353.32121, "trades": 113, "taker_buy_base": 89324.4, "taker_buy_quote": 6201.13967 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0695, "high": 0.0697, "low": 0.0693, "close": 0.0697, "volume": 243341.7, "close_time": 1771063199999, "quote_volume": 16910.81969, "trades": 160, "taker_buy_base": 164211.7, "taker_buy_quote": 11418.05562 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0696, "high": 0.0697, "low": 0.0692, "close": 0.0696, "volume": 278025.7, "close_time": 1771066799999, "quote_volume": 19302.39351, "trades": 141, "taker_buy_base": 144469.9, "taker_buy_quote": 10036.49523 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.0696, "high": 0.0703, "low": 0.0695, "close": 0.0703, "volume": 250147.0, "close_time": 1771070399999, "quote_volume": 17495.86337, "trades": 167, "taker_buy_base": 159870.0, "taker_buy_quote": 11184.4348 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0702, "high": 0.0711, "low": 0.0702, "close": 0.0703, "volume": 919545.6, "close_time": 1771073999999, "quote_volume": 65013.05954, "trades": 364, "taker_buy_base": 438844.1, "taker_buy_quote": 31026.40793 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.0702, "high": 0.0706, "low": 0.07, "close": 0.0704, "volume": 245616.5, "close_time": 1771077599999, "quote_volume": 17255.82082, "trades": 119, "taker_buy_base": 138868.2, "taker_buy_quote": 9765.95468 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0705, "high": 0.0714, "low": 0.0705, "close": 0.0713, "volume": 702676.9, "close_time": 1771081199999, "quote_volume": 49821.26317, "trades": 273, "taker_buy_base": 287889.7, "taker_buy_quote": 20441.36004 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0712, "high": 0.0714, "low": 0.0708, "close": 0.0708, "volume": 200021.2, "close_time": 1771084799999, "quote_volume": 14227.78588, "trades": 151, "taker_buy_base": 64206.6, "taker_buy_quote": 4573.45263 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0709, "high": 0.071, "low": 0.0704, "close": 0.0708, "volume": 302803.6, "close_time": 1771088399999, "quote_volume": 21416.53631, "trades": 262, "taker_buy_base": 118716.7, "taker_buy_quote": 8401.0565 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.0708, "high": 0.0715, "low": 0.0707, "close": 0.071, "volume": 544239.9, "close_time": 1771091999999, "quote_volume": 38683.33581, "trades": 165, "taker_buy_base": 347114.4, "taker_buy_quote": 24672.68324 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.071, "high": 0.0712, "low": 0.0709, "close": 0.071, "volume": 135739.8, "close_time": 1771095599999, "quote_volume": 9637.8421, "trades": 109, "taker_buy_base": 75874.6, "taker_buy_quote": 5389.90904 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.0711, "high": 0.0718, "low": 0.071, "close": 0.0713, "volume": 487306.7, "close_time": 1771099199999, "quote_volume": 34823.98435, "trades": 244, "taker_buy_base": 267773.8, "taker_buy_quote": 19151.52929 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0714, "high": 0.0716, "low": 0.0711, "close": 0.0715, "volume": 160721.1, "close_time": 1771102799999, "quote_volume": 11468.01377, "trades": 88, "taker_buy_base": 67490.8, "taker_buy_quote": 4817.83551 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0707, "close": 0.0711, "volume": 446057.9, "close_time": 1771106399999, "quote_volume": 31700.76911, "trades": 218, "taker_buy_base": 207417.1, "taker_buy_quote": 14746.05175 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0711, "high": 0.0715, "low": 0.071, "close": 0.0713, "volume": 216498.4, "close_time": 1771109999999, "quote_volume": 15420.8602, "trades": 152, "taker_buy_base": 94460.8, "taker_buy_quote": 6735.36472 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.0711, "high": 0.0712, "low": 0.0706, "close": 0.0708, "volume": 321771.0, "close_time": 1771113599999, "quote_volume": 22816.27365, "trades": 238, "taker_buy_base": 182120.1, "taker_buy_quote": 12920.70002 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0708, "high": 0.071, "low": 0.0705, "close": 0.0708, "volume": 131586.3, "close_time": 1771117199999, "quote_volume": 9300.33073, "trades": 135, "taker_buy_base": 55457.8, "taker_buy_quote": 3921.17378 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0708, "high": 0.0712, "low": 0.0706, "close": 0.0712, "volume": 292407.2, "close_time": 1771120799999, "quote_volume": 20726.77961, "trades": 134, "taker_buy_base": 186645.1, "taker_buy_quote": 13236.97541 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.0711, "high": 0.0712, "low": 0.0705, "close": 0.0709, "volume": 163601.3, "close_time": 1771124399999, "quote_volume": 11585.6469, "trades": 160, "taker_buy_base": 66401.2, "taker_buy_quote": 4704.23881 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0698, "close": 0.0707, "volume": 356651.1, "close_time": 1771127999999, "quote_volume": 25099.42165, "trades": 141, "taker_buy_base": 141187.4, "taker_buy_quote": 9935.40857 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0707, "high": 0.0713, "low": 0.0707, "close": 0.0708, "volume": 182948.6, "close_time": 1771131599999, "quote_volume": 12990.24638, "trades": 97, "taker_buy_base": 85703.6, "taker_buy_quote": 6087.10881 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.0709, "high": 0.0711, "low": 0.0708, "close": 0.0709, "volume": 77033.1, "close_time": 1771135199999, "quote_volume": 5468.42155, "trades": 48, "taker_buy_base": 44571.8, "taker_buy_quote": 3165.17407 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0708, "high": 0.0711, "low": 0.0706, "close": 0.0711, "volume": 171817.9, "close_time": 1771138799999, "quote_volume": 12177.39821, "trades": 66, "taker_buy_base": 99858.3, "taker_buy_quote": 7081.45294 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.071, "high": 0.0718, "low": 0.071, "close": 0.0715, "volume": 216614.0, "close_time": 1771142399999, "quote_volume": 15480.46268, "trades": 143, "taker_buy_base": 143942.0, "taker_buy_quote": 10287.80038 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0715, "high": 0.0723, "low": 0.0705, "close": 0.071, "volume": 800092.2, "close_time": 1771145999999, "quote_volume": 57205.3372, "trades": 388, "taker_buy_base": 382258.4, "taker_buy_quote": 27342.99683 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.071, "high": 0.0718, "low": 0.071, "close": 0.0713, "volume": 490620.1, "close_time": 1771149599999, "quote_volume": 35041.59998, "trades": 242, "taker_buy_base": 305754.1, "taker_buy_quote": 21836.96073 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0713, "high": 0.0731, "low": 0.0705, "close": 0.0731, "volume": 1112823.3, "close_time": 1771153199999, "quote_volume": 79854.92169, "trades": 512, "taker_buy_base": 700052.8, "taker_buy_quote": 50276.92814 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0731, "high": 0.0732, "low": 0.072, "close": 0.0727, "volume": 1430122.4, "close_time": 1771156799999, "quote_volume": 103873.83835, "trades": 701, "taker_buy_base": 679906.7, "taker_buy_quote": 49396.05525 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0727, "high": 0.0744, "low": 0.0715, "close": 0.0716, "volume": 3377079.3, "close_time": 1771160399999, "quote_volume": 247273.65698, "trades": 1731, "taker_buy_base": 1619301.9, "taker_buy_quote": 118717.67116 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0717, "high": 0.077, "low": 0.0715, "close": 0.0741, "volume": 7699423.4, "close_time": 1771163999999, "quote_volume": 576894.24318, "trades": 3294, "taker_buy_base": 3975980.2, "taker_buy_quote": 297756.97622 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0741, "high": 0.0748, "low": 0.0733, "close": 0.0739, "volume": 2169319.3, "close_time": 1771167599999, "quote_volume": 160919.82465, "trades": 996, "taker_buy_base": 961269.2, "taker_buy_quote": 71360.13608 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0739, "high": 0.0756, "low": 0.0739, "close": 0.0747, "volume": 2405776.1, "close_time": 1771171199999, "quote_volume": 179825.81581, "trades": 895, "taker_buy_base": 1180676.3, "taker_buy_quote": 88278.77103 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0747, "high": 0.0753, "low": 0.0737, "close": 0.0745, "volume": 1248217.6, "close_time": 1771174799999, "quote_volume": 92884.2079, "trades": 679, "taker_buy_base": 628199.6, "taker_buy_quote": 46769.40414 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0746, "high": 0.119, "low": 0.0746, "close": 0.1099, "volume": 51739613.6, "close_time": 1771178399999, "quote_volume": 5217189.53589, "trades": 52388, "taker_buy_base": 26493452.3, "taker_buy_quote": 2657107.05081 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1098, "high": 0.1381, "low": 0.1069, "close": 0.1207, "volume": 48140562.1, "close_time": 1771181999999, "quote_volume": 6013799.43898, "trades": 71231, "taker_buy_base": 22440067.2, "taker_buy_quote": 2797637.28005 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1206, "high": 0.1253, "low": 0.1027, "close": 0.114, "volume": 23113791.1, "close_time": 1771185599999, "quote_volume": 2665361.31511, "trades": 38490, "taker_buy_base": 11525646.0, "taker_buy_quote": 1330631.7907 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1139, "high": 0.1167, "low": 0.1037, "close": 0.1107, "volume": 11658325.1, "close_time": 1771189199999, "quote_volume": 1292604.64363, "trades": 18761, "taker_buy_base": 5971435.9, "taker_buy_quote": 662095.59088 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1109, "high": 0.1207, "low": 0.1095, "close": 0.1146, "volume": 12409435.5, "close_time": 1771192799999, "quote_volume": 1425168.69394, "trades": 18214, "taker_buy_base": 6563357.3, "taker_buy_quote": 754775.48651 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1145, "high": 0.1183, "low": 0.1093, "close": 0.1127, "volume": 6097658.8, "close_time": 1771196399999, "quote_volume": 698082.9734, "trades": 8547, "taker_buy_base": 2842591.9, "taker_buy_quote": 325863.22619 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.1126, "high": 0.1161, "low": 0.1087, "close": 0.1097, "volume": 6297152.0, "close_time": 1771199999999, "quote_volume": 709585.75209, "trades": 8082, "taker_buy_base": 3215147.7, "taker_buy_quote": 362432.70057 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1092, "high": 0.1151, "low": 0.1052, "close": 0.1108, "volume": 8454041.2, "close_time": 1771203599999, "quote_volume": 927922.22411, "trades": 9704, "taker_buy_base": 4058134.5, "taker_buy_quote": 445388.48189 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1108, "high": 0.1124, "low": 0.1074, "close": 0.1101, "volume": 3608025.9, "close_time": 1771207199999, "quote_volume": 396333.83757, "trades": 4616, "taker_buy_base": 1821414.8, "taker_buy_quote": 200083.25197 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.11, "high": 0.1105, "low": 0.1033, "close": 0.1037, "volume": 3751566.1, "close_time": 1771210799999, "quote_volume": 398072.04719, "trades": 4477, "taker_buy_base": 1794660.0, "taker_buy_quote": 190195.09077 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1036, "high": 0.1124, "low": 0.1023, "close": 0.105, "volume": 6632675.7, "close_time": 1771214399999, "quote_volume": 717017.64626, "trades": 8573, "taker_buy_base": 3346340.6, "taker_buy_quote": 361518.05087 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1051, "high": 0.1075, "low": 0.0947, "close": 0.095, "volume": 9144648.2, "close_time": 1771217999999, "quote_volume": 925951.93297, "trades": 11738, "taker_buy_base": 4122993.3, "taker_buy_quote": 419448.00909 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0949, "high": 0.1004, "low": 0.0936, "close": 0.0968, "volume": 7011932.1, "close_time": 1771221599999, "quote_volume": 680965.02472, "trades": 6193, "taker_buy_base": 3720652.6, "taker_buy_quote": 361578.82688 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0969, "high": 0.1036, "low": 0.0968, "close": 0.1009, "volume": 4749117.2, "close_time": 1771225199999, "quote_volume": 479412.92207, "trades": 5402, "taker_buy_base": 2604813.3, "taker_buy_quote": 263172.3088 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1008, "high": 0.1258, "low": 0.1008, "close": 0.1215, "volume": 20845851.0, "close_time": 1771228799999, "quote_volume": 2414112.88453, "trades": 25044, "taker_buy_base": 10745940.6, "taker_buy_quote": 1242751.4497 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1215, "high": 0.1413, "low": 0.1205, "close": 0.1288, "volume": 33534083.2, "close_time": 1771232399999, "quote_volume": 4466595.15419, "trades": 35364, "taker_buy_base": 17091478.2, "taker_buy_quote": 2272413.29492 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1287, "high": 0.1321, "low": 0.117, "close": 0.1213, "volume": 19330294.1, "close_time": 1771235999999, "quote_volume": 2400576.83707, "trades": 21080, "taker_buy_base": 9778971.4, "taker_buy_quote": 1214218.65935 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1212, "high": 0.1218, "low": 0.1139, "close": 0.1153, "volume": 9204084.7, "close_time": 1771239599999, "quote_volume": 1082979.73775, "trades": 10536, "taker_buy_base": 4382036.7, "taker_buy_quote": 515996.13618 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1152, "high": 0.1318, "low": 0.1148, "close": 0.1218, "volume": 18045750.0, "close_time": 1771243199999, "quote_volume": 2233980.49497, "trades": 22275, "taker_buy_base": 9341969.4, "taker_buy_quote": 1155390.02375 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1217, "high": 0.1309, "low": 0.1205, "close": 0.1281, "volume": 8596037.4, "close_time": 1771246799999, "quote_volume": 1087187.39567, "trades": 12469, "taker_buy_base": 4556069.8, "taker_buy_quote": 576897.66114 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1281, "high": 0.1281, "low": 0.1185, "close": 0.1206, "volume": 6786439.2, "close_time": 1771250399999, "quote_volume": 836893.60511, "trades": 8676, "taker_buy_base": 3157434.4, "taker_buy_quote": 389331.91975 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1204, "high": 0.1308, "low": 0.12, "close": 0.1293, "volume": 5839297.3, "close_time": 1771253999999, "quote_volume": 736508.13631, "trades": 7966, "taker_buy_base": 3437101.2, "taker_buy_quote": 433991.87882 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1293, "high": 0.1332, "low": 0.1217, "close": 0.1223, "volume": 9066367.5, "close_time": 1771257599999, "quote_volume": 1156416.7862, "trades": 9640, "taker_buy_base": 4536142.7, "taker_buy_quote": 579307.3768 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1224, "high": 0.1255, "low": 0.119, "close": 0.1227, "volume": 5263180.9, "close_time": 1771261199999, "quote_volume": 645932.89222, "trades": 6317, "taker_buy_base": 2506984.2, "taker_buy_quote": 307815.26364 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1225, "high": 0.149, "low": 0.1224, "close": 0.1447, "volume": 23465714.5, "close_time": 1771264799999, "quote_volume": 3255971.03374, "trades": 29631, "taker_buy_base": 12168006.0, "taker_buy_quote": 1684148.17171 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1448, "high": 0.1562, "low": 0.1341, "close": 0.1363, "volume": 25643877.2, "close_time": 1771268399999, "quote_volume": 3729509.7357, "trades": 33211, "taker_buy_base": 13244010.3, "taker_buy_quote": 1925886.37172 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1363, "high": 0.1401, "low": 0.1297, "close": 0.1316, "volume": 8482345.4, "close_time": 1771271999999, "quote_volume": 1132323.26138, "trades": 11286, "taker_buy_base": 4125180.3, "taker_buy_quote": 551437.73122 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1315, "high": 0.1406, "low": 0.1313, "close": 0.1342, "volume": 11264008.0, "close_time": 1771275599999, "quote_volume": 1527004.37269, "trades": 11900, "taker_buy_base": 6517733.7, "taker_buy_quote": 882490.81253 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1339, "high": 0.1362, "low": 0.1314, "close": 0.1337, "volume": 3888266.4, "close_time": 1771279199999, "quote_volume": 522127.20468, "trades": 4535, "taker_buy_base": 2021661.9, "taker_buy_quote": 271875.15694 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1337, "high": 0.135, "low": 0.1248, "close": 0.1277, "volume": 6836779.4, "close_time": 1771282799999, "quote_volume": 875007.53302, "trades": 7219, "taker_buy_base": 3252385.6, "taker_buy_quote": 416188.10491 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1277, "high": 0.1289, "low": 0.1251, "close": 0.1273, "volume": 3220261.7, "close_time": 1771286399999, "quote_volume": 409203.67777, "trades": 4273, "taker_buy_base": 1567026.0, "taker_buy_quote": 199335.87578 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1274, "high": 0.1329, "low": 0.122, "close": 0.1289, "volume": 6473509.8, "close_time": 1771289999999, "quote_volume": 828911.87537, "trades": 6928, "taker_buy_base": 3181971.9, "taker_buy_quote": 407900.69634 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1287, "high": 0.1317, "low": 0.1247, "close": 0.1256, "volume": 3543401.6, "close_time": 1771293599999, "quote_volume": 456161.14103, "trades": 4158, "taker_buy_base": 1674358.7, "taker_buy_quote": 215404.04931 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1254, "high": 0.1292, "low": 0.1251, "close": 0.1252, "volume": 2209402.2, "close_time": 1771297199999, "quote_volume": 281218.63729, "trades": 2312, "taker_buy_base": 835183.0, "taker_buy_quote": 106072.37937 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1252, "high": 0.1273, "low": 0.1234, "close": 0.1263, "volume": 1788580.9, "close_time": 1771300799999, "quote_volume": 224695.10715, "trades": 2374, "taker_buy_base": 931991.0, "taker_buy_quote": 117277.78568 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1263, "high": 0.139, "low": 0.1251, "close": 0.1332, "volume": 9617208.1, "close_time": 1771304399999, "quote_volume": 1288512.91144, "trades": 10266, "taker_buy_base": 4887219.7, "taker_buy_quote": 653001.81349 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1333, "high": 0.1449, "low": 0.1332, "close": 0.1358, "volume": 8123561.6, "close_time": 1771307999999, "quote_volume": 1133427.72862, "trades": 9685, "taker_buy_base": 4150647.0, "taker_buy_quote": 579300.10545 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1359, "high": 0.1424, "low": 0.1352, "close": 0.1378, "volume": 4691701.1, "close_time": 1771311599999, "quote_volume": 652292.96174, "trades": 6017, "taker_buy_base": 2118955.1, "taker_buy_quote": 294404.22416 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1377, "high": 0.1407, "low": 0.1252, "close": 0.1287, "volume": 7076404.7, "close_time": 1771315199999, "quote_volume": 929271.15414, "trades": 8153, "taker_buy_base": 2887302.6, "taker_buy_quote": 377527.55938 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1286, "high": 0.1293, "low": 0.1189, "close": 0.1219, "volume": 4090065.4, "close_time": 1771318799999, "quote_volume": 505263.41278, "trades": 5549, "taker_buy_base": 1780287.4, "taker_buy_quote": 219753.34665 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1219, "high": 0.1246, "low": 0.1184, "close": 0.1233, "volume": 3133375.4, "close_time": 1771322399999, "quote_volume": 384015.47909, "trades": 4103, "taker_buy_base": 1690326.3, "taker_buy_quote": 207191.01921 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1234, "high": 0.1235, "low": 0.1176, "close": 0.1202, "volume": 2038631.7, "close_time": 1771325999999, "quote_volume": 246154.79896, "trades": 2666, "taker_buy_base": 777419.6, "taker_buy_quote": 94187.98861 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1204, "high": 0.1205, "low": 0.116, "close": 0.118, "volume": 4520744.1, "close_time": 1771329599999, "quote_volume": 533611.77555, "trades": 5196, "taker_buy_base": 2178758.7, "taker_buy_quote": 257261.45379 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.118, "high": 0.1196, "low": 0.1126, "close": 0.1146, "volume": 5887502.2, "close_time": 1771333199999, "quote_volume": 676463.22504, "trades": 5085, "taker_buy_base": 3483447.4, "taker_buy_quote": 399354.08825 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1148, "high": 0.1173, "low": 0.113, "close": 0.1153, "volume": 2316544.4, "close_time": 1771336799999, "quote_volume": 267762.00772, "trades": 3180, "taker_buy_base": 1253739.6, "taker_buy_quote": 145005.32582 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.1153, "high": 0.1189, "low": 0.1144, "close": 0.1156, "volume": 3431796.5, "close_time": 1771340399999, "quote_volume": 398749.77174, "trades": 3360, "taker_buy_base": 1693408.5, "taker_buy_quote": 197035.48057 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1157, "high": 0.1162, "low": 0.1138, "close": 0.1141, "volume": 1518672.0, "close_time": 1771343999999, "quote_volume": 174840.7467, "trades": 1770, "taker_buy_base": 741249.0, "taker_buy_quote": 85406.62062 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1142, "high": 0.1174, "low": 0.1137, "close": 0.1146, "volume": 1842728.3, "close_time": 1771347599999, "quote_volume": 213556.94464, "trades": 2202, "taker_buy_base": 881741.5, "taker_buy_quote": 102165.10111 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1147, "high": 0.1148, "low": 0.1119, "close": 0.1134, "volume": 1399326.7, "close_time": 1771351199999, "quote_volume": 158191.92794, "trades": 2114, "taker_buy_base": 626597.9, "taker_buy_quote": 70875.59476 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1136, "high": 0.1175, "low": 0.1132, "close": 0.1153, "volume": 1868151.5, "close_time": 1771354799999, "quote_volume": 216247.05212, "trades": 2356, "taker_buy_base": 1063532.7, "taker_buy_quote": 123166.79572 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1154, "high": 0.1175, "low": 0.1152, "close": 0.1164, "volume": 1235458.7, "close_time": 1771358399999, "quote_volume": 143910.90239, "trades": 1393, "taker_buy_base": 718349.2, "taker_buy_quote": 83626.89521 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1165, "high": 0.1181, "low": 0.1155, "close": 0.1172, "volume": 965561.3, "close_time": 1771361999999, "quote_volume": 112742.52951, "trades": 1469, "taker_buy_base": 482695.9, "taker_buy_quote": 56379.02118 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.1172, "high": 0.1172, "low": 0.1141, "close": 0.1147, "volume": 1127807.1, "close_time": 1771365599999, "quote_volume": 129984.69054, "trades": 1105, "taker_buy_base": 495423.8, "taker_buy_quote": 57138.52306 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1148, "high": 0.1148, "low": 0.1119, "close": 0.1123, "volume": 1137475.8, "close_time": 1771369199999, "quote_volume": 128533.18357, "trades": 1493, "taker_buy_base": 578301.5, "taker_buy_quote": 65296.22487 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1124, "high": 0.1155, "low": 0.112, "close": 0.1134, "volume": 1001930.7, "close_time": 1771372799999, "quote_volume": 114076.8701, "trades": 1258, "taker_buy_base": 669124.6, "taker_buy_quote": 76161.0132 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1133, "high": 0.1142, "low": 0.1093, "close": 0.113, "volume": 1953959.4, "close_time": 1771376399999, "quote_volume": 217471.59787, "trades": 2518, "taker_buy_base": 874344.9, "taker_buy_quote": 97329.56517 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1131, "high": 0.1136, "low": 0.1101, "close": 0.1116, "volume": 927532.0, "close_time": 1771379999999, "quote_volume": 103656.92692, "trades": 1647, "taker_buy_base": 484404.9, "taker_buy_quote": 54148.52149 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1117, "high": 0.1123, "low": 0.1058, "close": 0.1091, "volume": 2282501.2, "close_time": 1771383599999, "quote_volume": 246899.52329, "trades": 2889, "taker_buy_base": 1077094.0, "taker_buy_quote": 116306.04317 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.1088, "high": 0.1124, "low": 0.1073, "close": 0.1087, "volume": 1169800.8, "close_time": 1771387199999, "quote_volume": 128820.38312, "trades": 1520, "taker_buy_base": 575505.9, "taker_buy_quote": 63400.60415 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1088, "high": 0.1103, "low": 0.1055, "close": 0.106, "volume": 5230315.1, "close_time": 1771390799999, "quote_volume": 559782.61307, "trades": 4448, "taker_buy_base": 3661610.9, "taker_buy_quote": 391500.84716 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.106, "high": 0.1072, "low": 0.1034, "close": 0.1049, "volume": 1622813.0, "close_time": 1771394399999, "quote_volume": 170844.73541, "trades": 1646, "taker_buy_base": 724162.4, "taker_buy_quote": 76299.6695 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1049, "high": 0.1058, "low": 0.1031, "close": 0.1052, "volume": 1490550.1, "close_time": 1771397999999, "quote_volume": 155731.03, "trades": 1647, "taker_buy_base": 848178.6, "taker_buy_quote": 88710.40646 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1052, "high": 0.1101, "low": 0.1052, "close": 0.1075, "volume": 3220916.1, "close_time": 1771401599999, "quote_volume": 348342.20896, "trades": 2858, "taker_buy_base": 1754472.7, "taker_buy_quote": 189488.75292 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1076, "high": 0.1146, "low": 0.1071, "close": 0.1129, "volume": 6666551.1, "close_time": 1771405199999, "quote_volume": 745778.82147, "trades": 4911, "taker_buy_base": 3214160.8, "taker_buy_quote": 358804.76687 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1129, "high": 0.1149, "low": 0.11, "close": 0.1104, "volume": 3704534.8, "close_time": 1771408799999, "quote_volume": 418650.62219, "trades": 3510, "taker_buy_base": 1747459.4, "taker_buy_quote": 197803.34292 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.1105, "high": 0.1122, "low": 0.1091, "close": 0.1109, "volume": 1669621.6, "close_time": 1771412399999, "quote_volume": 184380.97443, "trades": 1852, "taker_buy_base": 902530.5, "taker_buy_quote": 99707.44688 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.111, "high": 0.1128, "low": 0.109, "close": 0.1116, "volume": 1661859.3, "close_time": 1771415999999, "quote_volume": 184861.81394, "trades": 1992, "taker_buy_base": 939731.0, "taker_buy_quote": 104655.47618 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1115, "high": 0.1138, "low": 0.109, "close": 0.109, "volume": 1799218.6, "close_time": 1771419599999, "quote_volume": 201279.63665, "trades": 1989, "taker_buy_base": 901575.1, "taker_buy_quote": 101109.06837 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1091, "high": 0.112, "low": 0.1085, "close": 0.1099, "volume": 1431491.2, "close_time": 1771423199999, "quote_volume": 158111.87187, "trades": 1723, "taker_buy_base": 867460.9, "taker_buy_quote": 95902.14313 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1099, "high": 0.1127, "low": 0.1091, "close": 0.1099, "volume": 1529042.0, "close_time": 1771426799999, "quote_volume": 169675.26654, "trades": 1799, "taker_buy_base": 791705.6, "taker_buy_quote": 87930.02037 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.11, "high": 0.1111, "low": 0.1081, "close": 0.1081, "volume": 1058466.7, "close_time": 1771430399999, "quote_volume": 115340.139, "trades": 1523, "taker_buy_base": 523045.8, "taker_buy_quote": 56996.62559 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1081, "high": 0.1102, "low": 0.1073, "close": 0.1095, "volume": 705120.1, "close_time": 1771433999999, "quote_volume": 76794.85068, "trades": 960, "taker_buy_base": 421494.8, "taker_buy_quote": 45894.3523 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1094, "high": 0.1105, "low": 0.1074, "close": 0.1075, "volume": 874261.6, "close_time": 1771437599999, "quote_volume": 95068.55925, "trades": 1193, "taker_buy_base": 400032.3, "taker_buy_quote": 43537.15899 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1075, "high": 0.1077, "low": 0.1008, "close": 0.1026, "volume": 5233303.2, "close_time": 1771441199999, "quote_volume": 538946.52055, "trades": 4276, "taker_buy_base": 2994594.8, "taker_buy_quote": 307816.43779 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1026, "high": 0.1049, "low": 0.1023, "close": 0.1025, "volume": 2131017.8, "close_time": 1771444799999, "quote_volume": 220693.28893, "trades": 2653, "taker_buy_base": 1090683.6, "taker_buy_quote": 113036.52015 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1023, "high": 0.1041, "low": 0.1019, "close": 0.1025, "volume": 1230874.6, "close_time": 1771448399999, "quote_volume": 126718.21836, "trades": 1262, "taker_buy_base": 699932.7, "taker_buy_quote": 72130.45474 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1025, "high": 0.1025, "low": 0.1006, "close": 0.101, "volume": 1302261.6, "close_time": 1771451999999, "quote_volume": 132166.64073, "trades": 1113, "taker_buy_base": 660319.2, "taker_buy_quote": 66994.61147 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1009, "high": 0.1034, "low": 0.1004, "close": 0.1034, "volume": 1403091.6, "close_time": 1771455599999, "quote_volume": 142871.46236, "trades": 1313, "taker_buy_base": 927439.5, "taker_buy_quote": 94532.06956 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1034, "high": 0.1038, "low": 0.1011, "close": 0.1019, "volume": 1718188.5, "close_time": 1771459199999, "quote_volume": 175861.41424, "trades": 1698, "taker_buy_base": 890699.0, "taker_buy_quote": 91155.3151 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1018, "high": 0.1019, "low": 0.1004, "close": 0.101, "volume": 970529.7, "close_time": 1771462799999, "quote_volume": 98140.06119, "trades": 916, "taker_buy_base": 494768.6, "taker_buy_quote": 50039.22259 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1012, "high": 0.1023, "low": 0.1004, "close": 0.1013, "volume": 1256025.9, "close_time": 1771466399999, "quote_volume": 127019.38572, "trades": 980, "taker_buy_base": 647475.4, "taker_buy_quote": 65524.9789 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1013, "high": 0.1031, "low": 0.1011, "close": 0.1028, "volume": 645619.4, "close_time": 1771469999999, "quote_volume": 66138.33437, "trades": 564, "taker_buy_base": 404932.9, "taker_buy_quote": 41480.8366 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1027, "high": 0.1029, "low": 0.101, "close": 0.1026, "volume": 667734.4, "close_time": 1771473599999, "quote_volume": 68081.53991, "trades": 585, "taker_buy_base": 397501.2, "taker_buy_quote": 40553.35874 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1027, "high": 0.1069, "low": 0.1017, "close": 0.1047, "volume": 2439244.1, "close_time": 1771477199999, "quote_volume": 255412.69823, "trades": 1945, "taker_buy_base": 1296211.9, "taker_buy_quote": 135665.16701 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1045, "high": 0.1045, "low": 0.0989, "close": 0.1005, "volume": 1518061.6, "close_time": 1771480799999, "quote_volume": 153431.38899, "trades": 1438, "taker_buy_base": 782716.7, "taker_buy_quote": 79093.64019 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1005, "high": 0.1027, "low": 0.1004, "close": 0.1018, "volume": 720120.7, "close_time": 1771484399999, "quote_volume": 73323.48936, "trades": 760, "taker_buy_base": 402982.2, "taker_buy_quote": 41034.19069 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.1017, "high": 0.1024, "low": 0.1009, "close": 0.1015, "volume": 605293.4, "close_time": 1771487999999, "quote_volume": 61488.33517, "trades": 608, "taker_buy_base": 353450.2, "taker_buy_quote": 35912.80854 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1014, "high": 0.1022, "low": 0.0997, "close": 0.1012, "volume": 907993.2, "close_time": 1771491599999, "quote_volume": 92003.77275, "trades": 936, "taker_buy_base": 524635.1, "taker_buy_quote": 53187.75075 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.1011, "high": 0.104, "low": 0.101, "close": 0.1014, "volume": 996416.1, "close_time": 1771495199999, "quote_volume": 101923.80377, "trades": 1065, "taker_buy_base": 626917.2, "taker_buy_quote": 64123.44869 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1015, "high": 0.1023, "low": 0.1008, "close": 0.1018, "volume": 439546.7, "close_time": 1771498799999, "quote_volume": 44595.65448, "trades": 571, "taker_buy_base": 249015.4, "taker_buy_quote": 25266.4873 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1016, "high": 0.1018, "low": 0.1004, "close": 0.1007, "volume": 297357.1, "close_time": 1771502399999, "quote_volume": 30046.5419, "trades": 384, "taker_buy_base": 123434.8, "taker_buy_quote": 12471.2564 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1007, "high": 0.101, "low": 0.0987, "close": 0.0988, "volume": 1053731.7, "close_time": 1771505999999, "quote_volume": 104963.74864, "trades": 736, "taker_buy_base": 529251.8, "taker_buy_quote": 52649.17966 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0989, "high": 0.0993, "low": 0.0971, "close": 0.0983, "volume": 996617.8, "close_time": 1771509599999, "quote_volume": 97728.2696, "trades": 1377, "taker_buy_base": 601578.6, "taker_buy_quote": 58975.79494 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0983, "high": 0.1004, "low": 0.0982, "close": 0.099, "volume": 724360.8, "close_time": 1771513199999, "quote_volume": 71918.8474, "trades": 818, "taker_buy_base": 385075.0, "taker_buy_quote": 38217.02459 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0991, "high": 0.0996, "low": 0.0982, "close": 0.0987, "volume": 357200.2, "close_time": 1771516799999, "quote_volume": 35302.16558, "trades": 472, "taker_buy_base": 204572.0, "taker_buy_quote": 20206.19466 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0984, "high": 0.0995, "low": 0.098, "close": 0.0984, "volume": 406687.0, "close_time": 1771520399999, "quote_volume": 40075.90005, "trades": 568, "taker_buy_base": 229644.1, "taker_buy_quote": 22627.37227 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0985, "high": 0.1, "low": 0.0982, "close": 0.0989, "volume": 309372.3, "close_time": 1771523999999, "quote_volume": 30620.22864, "trades": 380, "taker_buy_base": 209523.8, "taker_buy_quote": 20745.73301 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.099, "high": 0.1001, "low": 0.0986, "close": 0.1, "volume": 347389.0, "close_time": 1771527599999, "quote_volume": 34570.70558, "trades": 483, "taker_buy_base": 198524.4, "taker_buy_quote": 19757.70543 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.1, "high": 0.1002, "low": 0.0972, "close": 0.0989, "volume": 553766.1, "close_time": 1771531199999, "quote_volume": 54598.80949, "trades": 578, "taker_buy_base": 343267.6, "taker_buy_quote": 33829.03013 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0987, "high": 0.0996, "low": 0.0981, "close": 0.0994, "volume": 338106.2, "close_time": 1771534799999, "quote_volume": 33470.37807, "trades": 378, "taker_buy_base": 185255.2, "taker_buy_quote": 18338.93953 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0994, "high": 0.1001, "low": 0.0989, "close": 0.0995, "volume": 591514.0, "close_time": 1771538399999, "quote_volume": 58892.14029, "trades": 493, "taker_buy_base": 322634.6, "taker_buy_quote": 32138.62594 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0995, "high": 0.1013, "low": 0.0994, "close": 0.1008, "volume": 334483.0, "close_time": 1771541999999, "quote_volume": 33586.8029, "trades": 399, "taker_buy_base": 178135.2, "taker_buy_quote": 17886.74452 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1008, "high": 0.1044, "low": 0.1005, "close": 0.1012, "volume": 1910114.4, "close_time": 1771545599999, "quote_volume": 196222.07971, "trades": 1923, "taker_buy_base": 974954.3, "taker_buy_quote": 100067.51326 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1012, "high": 0.1013, "low": 0.0991, "close": 0.0993, "volume": 694757.6, "close_time": 1771549199999, "quote_volume": 69677.33413, "trades": 693, "taker_buy_base": 312900.0, "taker_buy_quote": 31378.94333 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0992, "high": 0.1005, "low": 0.0992, "close": 0.0998, "volume": 519141.7, "close_time": 1771552799999, "quote_volume": 51773.77947, "trades": 758, "taker_buy_base": 282874.6, "taker_buy_quote": 28229.7046 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0997, "high": 0.1001, "low": 0.0993, "close": 0.0994, "volume": 303826.0, "close_time": 1771556399999, "quote_volume": 30254.79989, "trades": 329, "taker_buy_base": 146625.9, "taker_buy_quote": 14595.68352 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0993, "high": 0.0998, "low": 0.0983, "close": 0.0984, "volume": 305947.8, "close_time": 1771559999999, "quote_volume": 30317.17783, "trades": 370, "taker_buy_base": 179670.8, "taker_buy_quote": 17809.0451 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0982, "high": 0.0989, "low": 0.0976, "close": 0.0986, "volume": 392401.7, "close_time": 1771563599999, "quote_volume": 38524.88804, "trades": 457, "taker_buy_base": 294799.3, "taker_buy_quote": 28947.70578 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0985, "high": 0.0991, "low": 0.0983, "close": 0.0987, "volume": 163175.4, "close_time": 1771567199999, "quote_volume": 16108.59764, "trades": 195, "taker_buy_base": 43447.3, "taker_buy_quote": 4290.94128 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0988, "high": 0.0992, "low": 0.0982, "close": 0.0989, "volume": 293828.3, "close_time": 1771570799999, "quote_volume": 29014.44851, "trades": 313, "taker_buy_base": 181221.5, "taker_buy_quote": 17896.10451 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0987, "high": 0.0987, "low": 0.0975, "close": 0.0979, "volume": 439804.7, "close_time": 1771574399999, "quote_volume": 43101.77016, "trades": 328, "taker_buy_base": 261449.5, "taker_buy_quote": 25615.85758 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0979, "high": 0.0991, "low": 0.0973, "close": 0.0975, "volume": 544494.9, "close_time": 1771577999999, "quote_volume": 53453.90654, "trades": 458, "taker_buy_base": 245848.2, "taker_buy_quote": 24149.1356 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0975, "high": 0.0986, "low": 0.0966, "close": 0.0983, "volume": 757660.8, "close_time": 1771581599999, "quote_volume": 73760.15474, "trades": 820, "taker_buy_base": 395374.8, "taker_buy_quote": 38497.11334 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0984, "high": 0.1019, "low": 0.0984, "close": 0.1, "volume": 1133474.0, "close_time": 1771585199999, "quote_volume": 113417.10343, "trades": 1236, "taker_buy_base": 667061.7, "taker_buy_quote": 66657.7967 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1, "high": 0.1125, "low": 0.099, "close": 0.1095, "volume": 5985740.3, "close_time": 1771588799999, "quote_volume": 634553.29379, "trades": 5553, "taker_buy_base": 2880251.4, "taker_buy_quote": 305668.30625 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1095, "high": 0.1128, "low": 0.1037, "close": 0.1041, "volume": 8034434.5, "close_time": 1771592399999, "quote_volume": 874014.87073, "trades": 8224, "taker_buy_base": 3567396.4, "taker_buy_quote": 387689.31333 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.104, "high": 0.1065, "low": 0.1006, "close": 0.1029, "volume": 8192314.0, "close_time": 1771595999999, "quote_volume": 844395.77664, "trades": 4617, "taker_buy_base": 3504755.8, "taker_buy_quote": 361676.94447 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1029, "high": 0.1048, "low": 0.1016, "close": 0.1016, "volume": 1288026.2, "close_time": 1771599599999, "quote_volume": 132906.15107, "trades": 1267, "taker_buy_base": 588028.3, "taker_buy_quote": 60720.47179 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1017, "high": 0.1033, "low": 0.101, "close": 0.1026, "volume": 1025170.4, "close_time": 1771603199999, "quote_volume": 104629.6357, "trades": 1089, "taker_buy_base": 521135.4, "taker_buy_quote": 53201.82073 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1025, "high": 0.1031, "low": 0.1018, "close": 0.1026, "volume": 720911.7, "close_time": 1771606799999, "quote_volume": 73742.18161, "trades": 700, "taker_buy_base": 406556.8, "taker_buy_quote": 41575.97338 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1025, "high": 0.1035, "low": 0.1015, "close": 0.103, "volume": 520826.9, "close_time": 1771610399999, "quote_volume": 53237.72868, "trades": 378, "taker_buy_base": 223173.4, "taker_buy_quote": 22812.24838 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1029, "high": 0.1033, "low": 0.1013, "close": 0.1013, "volume": 742271.4, "close_time": 1771613999999, "quote_volume": 75612.06833, "trades": 517, "taker_buy_base": 302196.8, "taker_buy_quote": 30827.2951 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1013, "high": 0.1018, "low": 0.1005, "close": 0.101, "volume": 938357.4, "close_time": 1771617599999, "quote_volume": 94914.69239, "trades": 434, "taker_buy_base": 413703.3, "taker_buy_quote": 41858.77845 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.101, "high": 0.1015, "low": 0.1001, "close": 0.1003, "volume": 577609.7, "close_time": 1771621199999, "quote_volume": 58118.11815, "trades": 348, "taker_buy_base": 204520.0, "taker_buy_quote": 20600.59887 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.1005, "high": 0.1007, "low": 0.0995, "close": 0.1002, "volume": 878107.3, "close_time": 1771624799999, "quote_volume": 87849.44756, "trades": 554, "taker_buy_base": 449018.1, "taker_buy_quote": 44905.73896 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.1001, "high": 0.1005, "low": 0.0993, "close": 0.0998, "volume": 632833.8, "close_time": 1771628399999, "quote_volume": 63210.34877, "trades": 283, "taker_buy_base": 359251.9, "taker_buy_quote": 35896.18519 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0999, "high": 0.101, "low": 0.0997, "close": 0.1007, "volume": 599317.2, "close_time": 1771631999999, "quote_volume": 60242.3278, "trades": 332, "taker_buy_base": 367434.5, "taker_buy_quote": 36934.16419 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1005, "high": 0.1009, "low": 0.0999, "close": 0.1002, "volume": 491266.5, "close_time": 1771635599999, "quote_volume": 49285.42026, "trades": 307, "taker_buy_base": 248594.4, "taker_buy_quote": 24950.56089 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1002, "high": 0.1016, "low": 0.1001, "close": 0.1015, "volume": 454391.8, "close_time": 1771639199999, "quote_volume": 45828.5412, "trades": 292, "taker_buy_base": 321353.2, "taker_buy_quote": 32430.92356 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1015, "high": 0.1022, "low": 0.1013, "close": 0.1016, "volume": 471278.6, "close_time": 1771642799999, "quote_volume": 47895.93959, "trades": 318, "taker_buy_base": 309379.4, "taker_buy_quote": 31450.32046 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1015, "high": 0.1032, "low": 0.101, "close": 0.1025, "volume": 611900.1, "close_time": 1771646399999, "quote_volume": 62484.66725, "trades": 523, "taker_buy_base": 368368.7, "taker_buy_quote": 37622.8161 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1025, "high": 0.1031, "low": 0.1019, "close": 0.1021, "volume": 274803.8, "close_time": 1771649999999, "quote_volume": 28174.82776, "trades": 339, "taker_buy_base": 158118.7, "taker_buy_quote": 16214.87639 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1021, "high": 0.1026, "low": 0.1016, "close": 0.1019, "volume": 224871.3, "close_time": 1771653599999, "quote_volume": 22906.00986, "trades": 237, "taker_buy_base": 116939.8, "taker_buy_quote": 11917.27014 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.1019, "high": 0.1019, "low": 0.0994, "close": 0.0994, "volume": 825106.0, "close_time": 1771657199999, "quote_volume": 82952.75333, "trades": 645, "taker_buy_base": 228027.5, "taker_buy_quote": 22939.59358 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0994, "high": 0.0996, "low": 0.0985, "close": 0.0987, "volume": 572150.5, "close_time": 1771660799999, "quote_volume": 56622.67717, "trades": 296, "taker_buy_base": 230656.5, "taker_buy_quote": 22844.86202 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0985, "high": 0.0992, "low": 0.0985, "close": 0.0989, "volume": 485662.5, "close_time": 1771664399999, "quote_volume": 48023.72188, "trades": 311, "taker_buy_base": 229530.7, "taker_buy_quote": 22705.25077 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0988, "high": 0.099, "low": 0.0979, "close": 0.0981, "volume": 484732.7, "close_time": 1771667999999, "quote_volume": 47688.99928, "trades": 295, "taker_buy_base": 229173.3, "taker_buy_quote": 22559.73033 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0981, "high": 0.0983, "low": 0.0975, "close": 0.098, "volume": 278860.7, "close_time": 1771671599999, "quote_volume": 27307.84658, "trades": 219, "taker_buy_base": 115881.8, "taker_buy_quote": 11354.44358 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0979, "high": 0.0987, "low": 0.0977, "close": 0.0987, "volume": 302066.3, "close_time": 1771675199999, "quote_volume": 29671.37375, "trades": 241, "taker_buy_base": 212941.6, "taker_buy_quote": 20923.58753 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0986, "high": 0.1063, "low": 0.0984, "close": 0.1053, "volume": 4632280.9, "close_time": 1771678799999, "quote_volume": 472355.53237, "trades": 3031, "taker_buy_base": 2530846.0, "taker_buy_quote": 257639.25056 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1052, "high": 0.1071, "low": 0.1014, "close": 0.1021, "volume": 2479971.9, "close_time": 1771682399999, "quote_volume": 256893.74746, "trades": 1815, "taker_buy_base": 1220887.6, "taker_buy_quote": 126596.27003 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1022, "high": 0.1035, "low": 0.1018, "close": 0.1019, "volume": 1423671.5, "close_time": 1771685999999, "quote_volume": 145970.64263, "trades": 985, "taker_buy_base": 731071.0, "taker_buy_quote": 74949.78538 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.102, "high": 0.1022, "low": 0.1004, "close": 0.1004, "volume": 984624.9, "close_time": 1771689599999, "quote_volume": 99694.28657, "trades": 691, "taker_buy_base": 511905.1, "taker_buy_quote": 51866.98157 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1004, "high": 0.1015, "low": 0.0998, "close": 0.0999, "volume": 983651.3, "close_time": 1771693199999, "quote_volume": 98979.9249, "trades": 637, "taker_buy_base": 443642.8, "taker_buy_quote": 44678.06174 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0998, "high": 0.0999, "low": 0.0988, "close": 0.099, "volume": 658362.5, "close_time": 1771696799999, "quote_volume": 65376.02474, "trades": 372, "taker_buy_base": 296520.5, "taker_buy_quote": 29467.56876 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0991, "high": 0.0994, "low": 0.099, "close": 0.099, "volume": 164572.7, "close_time": 1771700399999, "quote_volume": 16322.71251, "trades": 199, "taker_buy_base": 91080.0, "taker_buy_quote": 9037.31367 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.099, "high": 0.0994, "low": 0.0987, "close": 0.0989, "volume": 225169.9, "close_time": 1771703999999, "quote_volume": 22287.55849, "trades": 197, "taker_buy_base": 115297.7, "taker_buy_quote": 11420.42826 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0989, "high": 0.0992, "low": 0.0979, "close": 0.0979, "volume": 596303.7, "close_time": 1771707599999, "quote_volume": 58751.50621, "trades": 434, "taker_buy_base": 246054.2, "taker_buy_quote": 24260.81611 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.098, "high": 0.0985, "low": 0.0979, "close": 0.0982, "volume": 431775.4, "close_time": 1771711199999, "quote_volume": 42396.70008, "trades": 288, "taker_buy_base": 255536.4, "taker_buy_quote": 25100.87243 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0983, "high": 0.0987, "low": 0.0982, "close": 0.0983, "volume": 184908.4, "close_time": 1771714799999, "quote_volume": 18208.66856, "trades": 164, "taker_buy_base": 106541.2, "taker_buy_quote": 10494.1585 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0983, "high": 0.0987, "low": 0.0937, "close": 0.0943, "volume": 2898899.5, "close_time": 1771718399999, "quote_volume": 276697.91384, "trades": 1517, "taker_buy_base": 1270925.2, "taker_buy_quote": 121173.93909 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0925, "close": 0.0928, "volume": 1527493.5, "close_time": 1771721999999, "quote_volume": 142519.97589, "trades": 791, "taker_buy_base": 583397.3, "taker_buy_quote": 54420.22603 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0929, "high": 0.0931, "low": 0.0905, "close": 0.0916, "volume": 2035194.2, "close_time": 1771725599999, "quote_volume": 185811.30114, "trades": 1169, "taker_buy_base": 834697.1, "taker_buy_quote": 76197.24752 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0917, "high": 0.0919, "low": 0.0904, "close": 0.0906, "volume": 375556.0, "close_time": 1771729199999, "quote_volume": 34225.16347, "trades": 347, "taker_buy_base": 238262.4, "taker_buy_quote": 21728.83534 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0906, "high": 0.0909, "low": 0.0895, "close": 0.0897, "volume": 634765.1, "close_time": 1771732799999, "quote_volume": 57288.46526, "trades": 434, "taker_buy_base": 289191.9, "taker_buy_quote": 26089.56936 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0898, "high": 0.0899, "low": 0.089, "close": 0.0891, "volume": 438038.6, "close_time": 1771736399999, "quote_volume": 39230.48776, "trades": 411, "taker_buy_base": 299273.9, "taker_buy_quote": 26801.8134 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0891, "high": 0.0902, "low": 0.0889, "close": 0.0892, "volume": 356138.5, "close_time": 1771739999999, "quote_volume": 31952.12684, "trades": 319, "taker_buy_base": 177415.6, "taker_buy_quote": 15910.19376 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0895, "high": 0.0903, "low": 0.0891, "close": 0.09, "volume": 422900.1, "close_time": 1771743599999, "quote_volume": 37942.15638, "trades": 356, "taker_buy_base": 217464.2, "taker_buy_quote": 19532.21106 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.09, "high": 0.0925, "low": 0.0897, "close": 0.092, "volume": 933011.6, "close_time": 1771747199999, "quote_volume": 85295.14782, "trades": 636, "taker_buy_base": 516794.8, "taker_buy_quote": 47241.98647 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.092, "high": 0.0937, "low": 0.0915, "close": 0.093, "volume": 2153580.7, "close_time": 1771750799999, "quote_volume": 199681.61427, "trades": 1152, "taker_buy_base": 1147691.0, "taker_buy_quote": 106433.61683 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0924, "close": 0.0925, "volume": 521528.5, "close_time": 1771754399999, "quote_volume": 48348.54541, "trades": 338, "taker_buy_base": 274841.0, "taker_buy_quote": 25483.81842 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0924, "high": 0.0928, "low": 0.0919, "close": 0.092, "volume": 371837.9, "close_time": 1771757999999, "quote_volume": 34352.83364, "trades": 286, "taker_buy_base": 178717.8, "taker_buy_quote": 16522.79563 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.092, "high": 0.0922, "low": 0.091, "close": 0.0912, "volume": 390035.8, "close_time": 1771761599999, "quote_volume": 35650.34857, "trades": 272, "taker_buy_base": 250147.1, "taker_buy_quote": 22848.73285 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0911, "high": 0.0912, "low": 0.0903, "close": 0.0906, "volume": 289067.5, "close_time": 1771765199999, "quote_volume": 26215.38009, "trades": 400, "taker_buy_base": 134125.7, "taker_buy_quote": 12167.54848 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0905, "high": 0.0918, "low": 0.0902, "close": 0.0908, "volume": 411684.3, "close_time": 1771768799999, "quote_volume": 37507.5431, "trades": 434, "taker_buy_base": 220549.8, "taker_buy_quote": 20087.54637 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.091, "high": 0.0913, "low": 0.0897, "close": 0.0898, "volume": 238104.7, "close_time": 1771772399999, "quote_volume": 21503.50526, "trades": 281, "taker_buy_base": 97732.9, "taker_buy_quote": 8819.23426 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0897, "high": 0.09, "low": 0.0887, "close": 0.0894, "volume": 502707.0, "close_time": 1771775999999, "quote_volume": 44931.8022, "trades": 483, "taker_buy_base": 238194.2, "taker_buy_quote": 21282.64431 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0895, "high": 0.0898, "low": 0.0879, "close": 0.089, "volume": 586918.3, "close_time": 1771779599999, "quote_volume": 51985.96658, "trades": 482, "taker_buy_base": 290959.3, "taker_buy_quote": 25771.72682 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0889, "high": 0.0894, "low": 0.0885, "close": 0.0887, "volume": 204902.4, "close_time": 1771783199999, "quote_volume": 18244.47814, "trades": 294, "taker_buy_base": 74339.1, "taker_buy_quote": 6613.30679 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0888, "high": 0.0891, "low": 0.0885, "close": 0.089, "volume": 155833.0, "close_time": 1771786799999, "quote_volume": 13837.70131, "trades": 233, "taker_buy_base": 93348.8, "taker_buy_quote": 8291.52697 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0889, "high": 0.0894, "low": 0.0883, "close": 0.0888, "volume": 317133.6, "close_time": 1771790399999, "quote_volume": 28153.47655, "trades": 290, "taker_buy_base": 142791.4, "taker_buy_quote": 12670.50943 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0888, "high": 0.0891, "low": 0.088, "close": 0.0881, "volume": 269813.5, "close_time": 1771793999999, "quote_volume": 23844.61143, "trades": 156, "taker_buy_base": 159922.0, "taker_buy_quote": 14122.42252 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0882, "high": 0.0886, "low": 0.0877, "close": 0.0886, "volume": 104054.6, "close_time": 1771797599999, "quote_volume": 9167.68825, "trades": 107, "taker_buy_base": 68526.1, "taker_buy_quote": 6038.47938 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0887, "high": 0.0898, "low": 0.0886, "close": 0.0898, "volume": 150448.3, "close_time": 1771801199999, "quote_volume": 13378.70119, "trades": 148, "taker_buy_base": 102320.5, "taker_buy_quote": 9105.19258 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0897, "high": 0.0906, "low": 0.0894, "close": 0.0898, "volume": 464029.3, "close_time": 1771804799999, "quote_volume": 41730.61754, "trades": 363, "taker_buy_base": 184280.5, "taker_buy_quote": 16569.37096 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0879, "close": 0.0881, "volume": 286561.6, "close_time": 1771808399999, "quote_volume": 25429.20707, "trades": 259, "taker_buy_base": 146612.7, "taker_buy_quote": 13006.47394 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.088, "high": 0.088, "low": 0.0845, "close": 0.0853, "volume": 1994939.2, "close_time": 1771811999999, "quote_volume": 171266.23646, "trades": 1841, "taker_buy_base": 1071782.3, "taker_buy_quote": 91882.86879 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0853, "high": 0.0864, "low": 0.0845, "close": 0.0862, "volume": 388705.2, "close_time": 1771815599999, "quote_volume": 33175.33444, "trades": 388, "taker_buy_base": 193723.6, "taker_buy_quote": 16511.81757 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0864, "high": 0.0872, "low": 0.0863, "close": 0.0869, "volume": 220431.1, "close_time": 1771819199999, "quote_volume": 19122.86104, "trades": 224, "taker_buy_base": 147139.2, "taker_buy_quote": 12762.30558 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0868, "high": 0.0876, "low": 0.086, "close": 0.0862, "volume": 157603.8, "close_time": 1771822799999, "quote_volume": 13659.08364, "trades": 257, "taker_buy_base": 90205.7, "taker_buy_quote": 7814.34909 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0863, "high": 0.0874, "low": 0.0863, "close": 0.087, "volume": 221870.5, "close_time": 1771826399999, "quote_volume": 19284.5912, "trades": 290, "taker_buy_base": 144792.9, "taker_buy_quote": 12588.13401 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.087, "high": 0.088, "low": 0.0868, "close": 0.0878, "volume": 287694.1, "close_time": 1771829999999, "quote_volume": 25147.66881, "trades": 378, "taker_buy_base": 151998.2, "taker_buy_quote": 13285.24484 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0877, "high": 0.0883, "low": 0.0875, "close": 0.0877, "volume": 303616.7, "close_time": 1771833599999, "quote_volume": 26714.02866, "trades": 205, "taker_buy_base": 118976.2, "taker_buy_quote": 10460.49968 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0878, "high": 0.0879, "low": 0.087, "close": 0.0873, "volume": 135833.0, "close_time": 1771837199999, "quote_volume": 11887.10459, "trades": 162, "taker_buy_base": 66270.8, "taker_buy_quote": 5800.7353 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0873, "high": 0.0878, "low": 0.0869, "close": 0.0876, "volume": 346592.4, "close_time": 1771840799999, "quote_volume": 30331.37278, "trades": 409, "taker_buy_base": 132699.0, "taker_buy_quote": 11617.11924 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0875, "high": 0.0877, "low": 0.0866, "close": 0.0867, "volume": 373369.3, "close_time": 1771844399999, "quote_volume": 32612.50498, "trades": 309, "taker_buy_base": 183726.7, "taker_buy_quote": 16056.14417 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0867, "high": 0.0882, "low": 0.0862, "close": 0.0871, "volume": 383696.0, "close_time": 1771847999999, "quote_volume": 33464.72061, "trades": 498, "taker_buy_base": 240358.0, "taker_buy_quote": 20973.34118 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0871, "high": 0.0878, "low": 0.0869, "close": 0.0869, "volume": 255518.6, "close_time": 1771851599999, "quote_volume": 22291.32241, "trades": 307, "taker_buy_base": 132776.5, "taker_buy_quote": 11587.14217 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.087, "high": 0.087, "low": 0.0864, "close": 0.0868, "volume": 139403.9, "close_time": 1771855199999, "quote_volume": 12083.82381, "trades": 207, "taker_buy_base": 99949.4, "taker_buy_quote": 8664.87141 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0868, "high": 0.0879, "low": 0.0862, "close": 0.087, "volume": 346874.1, "close_time": 1771858799999, "quote_volume": 30171.2563, "trades": 408, "taker_buy_base": 259402.2, "taker_buy_quote": 22548.84018 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0871, "high": 0.0877, "low": 0.0868, "close": 0.087, "volume": 311592.4, "close_time": 1771862399999, "quote_volume": 27177.44423, "trades": 308, "taker_buy_base": 210844.5, "taker_buy_quote": 18390.99132 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0856, "close": 0.0856, "volume": 329968.4, "close_time": 1771865999999, "quote_volume": 28476.3732, "trades": 392, "taker_buy_base": 169310.8, "taker_buy_quote": 14612.90278 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0857, "high": 0.086, "low": 0.084, "close": 0.0848, "volume": 560240.3, "close_time": 1771869599999, "quote_volume": 47487.13036, "trades": 530, "taker_buy_base": 279110.1, "taker_buy_quote": 23660.43188 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0849, "high": 0.0854, "low": 0.0843, "close": 0.0848, "volume": 325812.3, "close_time": 1771873199999, "quote_volume": 27699.3075, "trades": 221, "taker_buy_base": 126468.1, "taker_buy_quote": 10751.64957 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0849, "high": 0.085, "low": 0.0843, "close": 0.0844, "volume": 85748.6, "close_time": 1771876799999, "quote_volume": 7249.09474, "trades": 103, "taker_buy_base": 47458.2, "taker_buy_quote": 4012.50447 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0844, "high": 0.0856, "low": 0.0837, "close": 0.0852, "volume": 302448.5, "close_time": 1771880399999, "quote_volume": 25583.83707, "trades": 332, "taker_buy_base": 195498.5, "taker_buy_quote": 16525.22531 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0853, "high": 0.0869, "low": 0.0853, "close": 0.0863, "volume": 161249.7, "close_time": 1771883999999, "quote_volume": 13907.98368, "trades": 189, "taker_buy_base": 98146.2, "taker_buy_quote": 8465.7767 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0864, "high": 0.0865, "low": 0.0856, "close": 0.0856, "volume": 121817.7, "close_time": 1771887599999, "quote_volume": 10490.6938, "trades": 144, "taker_buy_base": 62982.7, "taker_buy_quote": 5427.95034 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0849, "close": 0.0855, "volume": 564744.6, "close_time": 1771891199999, "quote_volume": 48166.92275, "trades": 276, "taker_buy_base": 284975.0, "taker_buy_quote": 24303.82799 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0854, "high": 0.086, "low": 0.0848, "close": 0.0851, "volume": 440140.2, "close_time": 1771894799999, "quote_volume": 37529.67992, "trades": 371, "taker_buy_base": 147687.0, "taker_buy_quote": 12589.66863 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.085, "high": 0.0858, "low": 0.084, "close": 0.0846, "volume": 433369.8, "close_time": 1771898399999, "quote_volume": 36817.22489, "trades": 438, "taker_buy_base": 233325.6, "taker_buy_quote": 19820.96249 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0844, "high": 0.0846, "low": 0.0836, "close": 0.0838, "volume": 112184.9, "close_time": 1771901999999, "quote_volume": 9425.04046, "trades": 240, "taker_buy_base": 75673.3, "taker_buy_quote": 6357.24257 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0838, "high": 0.084, "low": 0.0828, "close": 0.0832, "volume": 489440.8, "close_time": 1771905599999, "quote_volume": 40755.85755, "trades": 385, "taker_buy_base": 176664.3, "taker_buy_quote": 14710.54818 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0833, "high": 0.0837, "low": 0.0826, "close": 0.0832, "volume": 225446.7, "close_time": 1771909199999, "quote_volume": 18778.9508, "trades": 189, "taker_buy_base": 117157.5, "taker_buy_quote": 9763.72145 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0822, "close": 0.0822, "volume": 393254.9, "close_time": 1771912799999, "quote_volume": 32537.68479, "trades": 325, "taker_buy_base": 167503.9, "taker_buy_quote": 13860.36771 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0822, "high": 0.0831, "low": 0.0819, "close": 0.0824, "volume": 297629.2, "close_time": 1771916399999, "quote_volume": 24537.20089, "trades": 251, "taker_buy_base": 172538.3, "taker_buy_quote": 14227.06789 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0827, "high": 0.083, "low": 0.0815, "close": 0.0819, "volume": 680931.1, "close_time": 1771919999999, "quote_volume": 55970.16816, "trades": 694, "taker_buy_base": 391253.6, "taker_buy_quote": 32164.95634 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.082, "high": 0.0821, "low": 0.0808, "close": 0.0812, "volume": 492866.4, "close_time": 1771923599999, "quote_volume": 40125.55433, "trades": 716, "taker_buy_base": 256273.9, "taker_buy_quote": 20859.08368 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0812, "high": 0.0815, "low": 0.0802, "close": 0.0813, "volume": 885686.8, "close_time": 1771927199999, "quote_volume": 71516.62743, "trades": 673, "taker_buy_base": 628511.3, "taker_buy_quote": 50735.32013 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0813, "high": 0.082, "low": 0.0809, "close": 0.0815, "volume": 673706.2, "close_time": 1771930799999, "quote_volume": 54899.45266, "trades": 521, "taker_buy_base": 298421.2, "taker_buy_quote": 24305.29586 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0816, "high": 0.0822, "low": 0.0815, "close": 0.0819, "volume": 242958.4, "close_time": 1771934399999, "quote_volume": 19899.78157, "trades": 372, "taker_buy_base": 153834.4, "taker_buy_quote": 12600.14208 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0819, "high": 0.0826, "low": 0.0817, "close": 0.0823, "volume": 246426.6, "close_time": 1771937999999, "quote_volume": 20235.40185, "trades": 347, "taker_buy_base": 168656.7, "taker_buy_quote": 13854.68269 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0813, "close": 0.0813, "volume": 342245.8, "close_time": 1771941599999, "quote_volume": 27959.65143, "trades": 493, "taker_buy_base": 136765.8, "taker_buy_quote": 11177.64497 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0813, "high": 0.0824, "low": 0.0808, "close": 0.0822, "volume": 608181.6, "close_time": 1771945199999, "quote_volume": 49527.35062, "trades": 699, "taker_buy_base": 282056.5, "taker_buy_quote": 22981.22551 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0824, "high": 0.0829, "low": 0.082, "close": 0.0825, "volume": 347833.5, "close_time": 1771948799999, "quote_volume": 28687.60205, "trades": 381, "taker_buy_base": 200867.4, "taker_buy_quote": 16574.80118 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0825, "high": 0.0831, "low": 0.0815, "close": 0.0831, "volume": 468473.8, "close_time": 1771952399999, "quote_volume": 38526.29811, "trades": 511, "taker_buy_base": 265706.7, "taker_buy_quote": 21849.79313 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0831, "high": 0.0841, "low": 0.0826, "close": 0.0829, "volume": 868283.1, "close_time": 1771955999999, "quote_volume": 72321.38607, "trades": 701, "taker_buy_base": 399400.0, "taker_buy_quote": 33241.21801 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0828, "high": 0.0836, "low": 0.0822, "close": 0.083, "volume": 345494.9, "close_time": 1771959599999, "quote_volume": 28623.12522, "trades": 362, "taker_buy_base": 165690.9, "taker_buy_quote": 13723.08418 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.083, "high": 0.0846, "low": 0.0829, "close": 0.0844, "volume": 474834.8, "close_time": 1771963199999, "quote_volume": 39871.3025, "trades": 537, "taker_buy_base": 237584.0, "taker_buy_quote": 19921.20809 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0842, "high": 0.0845, "low": 0.0836, "close": 0.0837, "volume": 237065.8, "close_time": 1771966799999, "quote_volume": 19900.10959, "trades": 350, "taker_buy_base": 136160.6, "taker_buy_quote": 11432.84758 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0837, "high": 0.0838, "low": 0.0825, "close": 0.0828, "volume": 326883.3, "close_time": 1771970399999, "quote_volume": 27134.54148, "trades": 353, "taker_buy_base": 203625.7, "taker_buy_quote": 16903.49107 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0828, "high": 0.0831, "low": 0.0823, "close": 0.0824, "volume": 170155.9, "close_time": 1771973999999, "quote_volume": 14066.3951, "trades": 223, "taker_buy_base": 89768.0, "taker_buy_quote": 7419.79036 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0824, "high": 0.0825, "low": 0.0813, "close": 0.0819, "volume": 390775.0, "close_time": 1771977599999, "quote_volume": 32030.1504, "trades": 400, "taker_buy_base": 223045.5, "taker_buy_quote": 18286.2978 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0819, "high": 0.0831, "low": 0.0817, "close": 0.0828, "volume": 545872.4, "close_time": 1771981199999, "quote_volume": 45071.14343, "trades": 464, "taker_buy_base": 285006.2, "taker_buy_quote": 23523.22587 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0828, "high": 0.0867, "low": 0.0827, "close": 0.0861, "volume": 768026.3, "close_time": 1771984799999, "quote_volume": 65669.93075, "trades": 717, "taker_buy_base": 402756.0, "taker_buy_quote": 34440.26477 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0859, "high": 0.0863, "low": 0.0848, "close": 0.0849, "volume": 351103.9, "close_time": 1771988399999, "quote_volume": 30039.39969, "trades": 504, "taker_buy_base": 208232.8, "taker_buy_quote": 17820.78662 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0829, "close": 0.083, "volume": 706295.2, "close_time": 1771991999999, "quote_volume": 59212.01814, "trades": 545, "taker_buy_base": 309638.1, "taker_buy_quote": 25927.65037 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.083, "high": 0.0841, "low": 0.0829, "close": 0.0839, "volume": 283917.4, "close_time": 1771995599999, "quote_volume": 23703.75653, "trades": 294, "taker_buy_base": 205242.4, "taker_buy_quote": 17125.47635 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.084, "high": 0.0842, "low": 0.0824, "close": 0.0832, "volume": 219194.0, "close_time": 1771999199999, "quote_volume": 18296.30658, "trades": 350, "taker_buy_base": 133223.2, "taker_buy_quote": 11130.30111 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0833, "high": 0.0842, "low": 0.0833, "close": 0.0838, "volume": 205258.9, "close_time": 1772002799999, "quote_volume": 17193.64021, "trades": 317, "taker_buy_base": 122519.0, "taker_buy_quote": 10262.35526 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0839, "high": 0.0856, "low": 0.0838, "close": 0.0853, "volume": 312792.3, "close_time": 1772006399999, "quote_volume": 26526.60468, "trades": 432, "taker_buy_base": 159494.4, "taker_buy_quote": 13522.82466 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0852, "high": 0.0862, "low": 0.0847, "close": 0.0861, "volume": 472874.7, "close_time": 1772009999999, "quote_volume": 40386.92293, "trades": 458, "taker_buy_base": 302439.8, "taker_buy_quote": 25840.79195 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.086, "high": 0.0874, "low": 0.0854, "close": 0.0854, "volume": 792563.2, "close_time": 1772013599999, "quote_volume": 68419.50524, "trades": 758, "taker_buy_base": 381796.9, "taker_buy_quote": 32990.19415 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0842, "close": 0.0845, "volume": 361870.0, "close_time": 1772017199999, "quote_volume": 30745.33944, "trades": 402, "taker_buy_base": 172597.0, "taker_buy_quote": 14680.35261 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0846, "high": 0.0858, "low": 0.084, "close": 0.0857, "volume": 459060.9, "close_time": 1772020799999, "quote_volume": 38911.15495, "trades": 360, "taker_buy_base": 214714.9, "taker_buy_quote": 18202.79807 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0857, "high": 0.0863, "low": 0.0853, "close": 0.0857, "volume": 504120.0, "close_time": 1772024399999, "quote_volume": 43266.9756, "trades": 387, "taker_buy_base": 255739.4, "taker_buy_quote": 21937.29981 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0857, "high": 0.0858, "low": 0.0845, "close": 0.0846, "volume": 323177.0, "close_time": 1772027999999, "quote_volume": 27504.76814, "trades": 175, "taker_buy_base": 172551.4, "taker_buy_quote": 14672.45553 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0846, "high": 0.0849, "low": 0.0841, "close": 0.0849, "volume": 228116.5, "close_time": 1772031599999, "quote_volume": 19289.9788, "trades": 225, "taker_buy_base": 131458.6, "taker_buy_quote": 11110.10956 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.085, "high": 0.0862, "low": 0.0846, "close": 0.0855, "volume": 315857.1, "close_time": 1772035199999, "quote_volume": 26988.8308, "trades": 275, "taker_buy_base": 155025.7, "taker_buy_quote": 13252.18939 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0856, "high": 0.0858, "low": 0.0848, "close": 0.0858, "volume": 432356.8, "close_time": 1772038799999, "quote_volume": 36840.16438, "trades": 336, "taker_buy_base": 224342.2, "taker_buy_quote": 19110.54571 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0858, "high": 0.0861, "low": 0.0848, "close": 0.0852, "volume": 352690.5, "close_time": 1772042399999, "quote_volume": 30152.63289, "trades": 269, "taker_buy_base": 161448.8, "taker_buy_quote": 13796.07197 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0852, "high": 0.0855, "low": 0.0848, "close": 0.0851, "volume": 217434.2, "close_time": 1772045999999, "quote_volume": 18525.94883, "trades": 172, "taker_buy_base": 114865.4, "taker_buy_quote": 9787.92878 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0846, "close": 0.085, "volume": 312487.5, "close_time": 1772049599999, "quote_volume": 26536.70061, "trades": 206, "taker_buy_base": 79107.6, "taker_buy_quote": 6725.48321 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0848, "high": 0.0852, "low": 0.0842, "close": 0.0847, "volume": 329071.0, "close_time": 1772053199999, "quote_volume": 27822.88542, "trades": 186, "taker_buy_base": 57485.4, "taker_buy_quote": 4863.58554 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0846, "high": 0.0854, "low": 0.0836, "close": 0.085, "volume": 534138.2, "close_time": 1772056799999, "quote_volume": 45139.87334, "trades": 365, "taker_buy_base": 221601.3, "taker_buy_quote": 18729.71863 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.085, "high": 0.0855, "low": 0.0838, "close": 0.0841, "volume": 331040.6, "close_time": 1772060399999, "quote_volume": 27985.39467, "trades": 236, "taker_buy_base": 168487.2, "taker_buy_quote": 14252.87389 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0839, "high": 0.084, "low": 0.0812, "close": 0.0816, "volume": 651781.1, "close_time": 1772063999999, "quote_volume": 53971.13894, "trades": 431, "taker_buy_base": 311339.6, "taker_buy_quote": 25783.33563 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0817, "high": 0.0818, "low": 0.0807, "close": 0.0811, "volume": 452442.0, "close_time": 1772067599999, "quote_volume": 36685.90761, "trades": 295, "taker_buy_base": 165956.3, "taker_buy_quote": 13467.86935 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0811, "high": 0.0818, "low": 0.0807, "close": 0.0808, "volume": 171530.9, "close_time": 1772071199999, "quote_volume": 13966.09022, "trades": 184, "taker_buy_base": 81789.0, "taker_buy_quote": 6655.16355 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0807, "high": 0.0812, "low": 0.0798, "close": 0.0809, "volume": 266568.6, "close_time": 1772074799999, "quote_volume": 21466.17586, "trades": 265, "taker_buy_base": 146404.3, "taker_buy_quote": 11820.26595 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0808, "high": 0.081, "low": 0.0803, "close": 0.0805, "volume": 277380.8, "close_time": 1772078399999, "quote_volume": 22387.74266, "trades": 267, "taker_buy_base": 115279.4, "taker_buy_quote": 9304.2112 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0792, "close": 0.0798, "volume": 291610.1, "close_time": 1772081999999, "quote_volume": 23328.80468, "trades": 229, "taker_buy_base": 204455.1, "taker_buy_quote": 16353.56386 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0799, "high": 0.0799, "low": 0.0783, "close": 0.0791, "volume": 1071180.7, "close_time": 1772085599999, "quote_volume": 84383.02897, "trades": 521, "taker_buy_base": 410675.6, "taker_buy_quote": 32395.38421 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0791, "high": 0.0794, "low": 0.0781, "close": 0.0781, "volume": 248822.9, "close_time": 1772089199999, "quote_volume": 19604.09934, "trades": 186, "taker_buy_base": 107404.5, "taker_buy_quote": 8464.00635 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0783, "high": 0.0785, "low": 0.0778, "close": 0.0783, "volume": 207758.7, "close_time": 1772092799999, "quote_volume": 16232.05065, "trades": 164, "taker_buy_base": 103210.0, "taker_buy_quote": 8067.04393 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0784, "high": 0.0789, "low": 0.078, "close": 0.0782, "volume": 211118.1, "close_time": 1772096399999, "quote_volume": 16561.13031, "trades": 190, "taker_buy_base": 127194.1, "taker_buy_quote": 9985.4071 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.078, "high": 0.0798, "low": 0.0776, "close": 0.0793, "volume": 1208952.3, "close_time": 1772099999999, "quote_volume": 95536.43511, "trades": 645, "taker_buy_base": 788017.5, "taker_buy_quote": 62330.60515 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0768, "close": 0.0768, "volume": 510020.8, "close_time": 1772103599999, "quote_volume": 39690.72071, "trades": 352, "taker_buy_base": 267143.1, "taker_buy_quote": 20840.23735 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0769, "high": 0.0775, "low": 0.076, "close": 0.0775, "volume": 763889.3, "close_time": 1772107199999, "quote_volume": 58630.34002, "trades": 440, "taker_buy_base": 495131.5, "taker_buy_quote": 38008.04071 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0775, "high": 0.0781, "low": 0.0769, "close": 0.0779, "volume": 1031559.3, "close_time": 1772110799999, "quote_volume": 79907.22852, "trades": 508, "taker_buy_base": 560293.0, "taker_buy_quote": 43369.18295 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.078, "high": 0.0781, "low": 0.0771, "close": 0.0775, "volume": 628673.2, "close_time": 1772114399999, "quote_volume": 48840.11923, "trades": 524, "taker_buy_base": 383663.3, "taker_buy_quote": 29823.13205 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0775, "high": 0.0786, "low": 0.0771, "close": 0.0785, "volume": 597317.1, "close_time": 1772117999999, "quote_volume": 46536.08815, "trades": 492, "taker_buy_base": 334173.0, "taker_buy_quote": 26028.05416 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0785, "high": 0.0786, "low": 0.0768, "close": 0.0774, "volume": 893179.6, "close_time": 1772121599999, "quote_volume": 69253.54899, "trades": 458, "taker_buy_base": 416149.9, "taker_buy_quote": 32241.89051 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0775, "high": 0.0777, "low": 0.0759, "close": 0.0761, "volume": 835954.7, "close_time": 1772125199999, "quote_volume": 64140.8833, "trades": 450, "taker_buy_base": 345687.1, "taker_buy_quote": 26552.09038 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0762, "high": 0.0779, "low": 0.0762, "close": 0.0775, "volume": 1066531.0, "close_time": 1772128799999, "quote_volume": 82534.82597, "trades": 357, "taker_buy_base": 456665.4, "taker_buy_quote": 35266.51893 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0773, "high": 0.0808, "low": 0.0772, "close": 0.0806, "volume": 996557.1, "close_time": 1772132399999, "quote_volume": 78735.87399, "trades": 506, "taker_buy_base": 697672.8, "taker_buy_quote": 55126.53105 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0805, "high": 0.0818, "low": 0.0798, "close": 0.0808, "volume": 1965729.3, "close_time": 1772135999999, "quote_volume": 158623.05099, "trades": 939, "taker_buy_base": 1096932.5, "taker_buy_quote": 88564.91156 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0807, "high": 0.0817, "low": 0.0806, "close": 0.0808, "volume": 614297.5, "close_time": 1772139599999, "quote_volume": 49911.57914, "trades": 305, "taker_buy_base": 303356.3, "taker_buy_quote": 24660.11682 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0808, "high": 0.0811, "low": 0.0799, "close": 0.0802, "volume": 706509.7, "close_time": 1772143199999, "quote_volume": 56862.6398, "trades": 324, "taker_buy_base": 352168.1, "taker_buy_quote": 28386.2251 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0802, "high": 0.0808, "low": 0.0801, "close": 0.0806, "volume": 292912.6, "close_time": 1772146799999, "quote_volume": 23555.48818, "trades": 236, "taker_buy_base": 203613.3, "taker_buy_quote": 16375.98521 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0808, "high": 0.0817, "low": 0.0806, "close": 0.0817, "volume": 401372.8, "close_time": 1772150399999, "quote_volume": 32584.53628, "trades": 229, "taker_buy_base": 256547.2, "taker_buy_quote": 20839.82137 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0815, "high": 0.0818, "low": 0.0803, "close": 0.0804, "volume": 588592.8, "close_time": 1772153999999, "quote_volume": 47720.97863, "trades": 284, "taker_buy_base": 223343.4, "taker_buy_quote": 18116.2879 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0805, "high": 0.0817, "low": 0.08, "close": 0.0817, "volume": 735349.4, "close_time": 1772157599999, "quote_volume": 59200.2931, "trades": 289, "taker_buy_base": 573875.0, "taker_buy_quote": 46209.61003 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0815, "high": 0.0828, "low": 0.0813, "close": 0.082, "volume": 1615949.5, "close_time": 1772161199999, "quote_volume": 132534.33732, "trades": 872, "taker_buy_base": 805505.4, "taker_buy_quote": 66073.58932 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0819, "high": 0.0838, "low": 0.0816, "close": 0.0838, "volume": 1419748.4, "close_time": 1772164799999, "quote_volume": 117622.131, "trades": 605, "taker_buy_base": 785895.0, "taker_buy_quote": 65070.30132 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0839, "high": 0.0847, "low": 0.0835, "close": 0.0839, "volume": 1335541.8, "close_time": 1772168399999, "quote_volume": 112238.10332, "trades": 639, "taker_buy_base": 655208.7, "taker_buy_quote": 55076.21274 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0839, "high": 0.0851, "low": 0.083, "close": 0.0834, "volume": 1421231.5, "close_time": 1772171999999, "quote_volume": 119597.75622, "trades": 675, "taker_buy_base": 630558.3, "taker_buy_quote": 53112.71337 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0833, "high": 0.0836, "low": 0.0824, "close": 0.0824, "volume": 576804.2, "close_time": 1772175599999, "quote_volume": 47832.56105, "trades": 265, "taker_buy_base": 237389.7, "taker_buy_quote": 19691.80203 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0815, "close": 0.0819, "volume": 570703.2, "close_time": 1772179199999, "quote_volume": 46804.876, "trades": 315, "taker_buy_base": 284215.8, "taker_buy_quote": 23334.41177 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.082, "high": 0.0822, "low": 0.0811, "close": 0.0818, "volume": 454078.4, "close_time": 1772182799999, "quote_volume": 37116.25123, "trades": 288, "taker_buy_base": 247788.4, "taker_buy_quote": 20253.42017 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0818, "high": 0.0822, "low": 0.0813, "close": 0.0816, "volume": 311825.9, "close_time": 1772186399999, "quote_volume": 25485.89684, "trades": 189, "taker_buy_base": 145442.0, "taker_buy_quote": 11888.55225 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0816, "high": 0.0821, "low": 0.0812, "close": 0.0815, "volume": 473157.0, "close_time": 1772189999999, "quote_volume": 38681.15887, "trades": 252, "taker_buy_base": 275296.2, "taker_buy_quote": 22537.40563 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0816, "high": 0.0828, "low": 0.0814, "close": 0.0822, "volume": 1362319.7, "close_time": 1772193599999, "quote_volume": 111851.14201, "trades": 568, "taker_buy_base": 731405.9, "taker_buy_quote": 60066.4641 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0806, "close": 0.0813, "volume": 1073833.8, "close_time": 1772197199999, "quote_volume": 87257.61372, "trades": 524, "taker_buy_base": 529727.4, "taker_buy_quote": 43017.57259 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0813, "high": 0.0816, "low": 0.0808, "close": 0.0814, "volume": 1226808.7, "close_time": 1772200799999, "quote_volume": 99365.18797, "trades": 454, "taker_buy_base": 381048.6, "taker_buy_quote": 30919.14033 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0815, "high": 0.0819, "low": 0.0811, "close": 0.0813, "volume": 422472.0, "close_time": 1772204399999, "quote_volume": 34421.89028, "trades": 261, "taker_buy_base": 253860.4, "taker_buy_quote": 20686.64708 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0814, "high": 0.0825, "low": 0.0808, "close": 0.0809, "volume": 658749.4, "close_time": 1772207999999, "quote_volume": 53763.17042, "trades": 454, "taker_buy_base": 308779.0, "taker_buy_quote": 25237.42023 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0808, "high": 0.0817, "low": 0.0808, "close": 0.0813, "volume": 1218375.9, "close_time": 1772211599999, "quote_volume": 98919.96029, "trades": 500, "taker_buy_base": 561675.5, "taker_buy_quote": 45654.54203 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0814, "high": 0.0826, "low": 0.0811, "close": 0.0821, "volume": 1323710.7, "close_time": 1772215199999, "quote_volume": 108311.074, "trades": 534, "taker_buy_base": 639536.5, "taker_buy_quote": 52345.25583 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0798, "close": 0.0798, "volume": 929698.7, "close_time": 1772218799999, "quote_volume": 75094.45681, "trades": 396, "taker_buy_base": 154036.5, "taker_buy_quote": 12403.76643 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0799, "high": 0.0803, "low": 0.0796, "close": 0.0798, "volume": 325440.8, "close_time": 1772222399999, "quote_volume": 25996.50676, "trades": 183, "taker_buy_base": 152342.1, "taker_buy_quote": 12180.42855 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0797, "high": 0.0801, "low": 0.0792, "close": 0.0799, "volume": 575419.2, "close_time": 1772225999999, "quote_volume": 45831.74794, "trades": 259, "taker_buy_base": 259945.3, "taker_buy_quote": 20739.18492 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0799, "high": 0.0801, "low": 0.0796, "close": 0.0798, "volume": 96512.7, "close_time": 1772229599999, "quote_volume": 7708.86928, "trades": 95, "taker_buy_base": 56322.9, "taker_buy_quote": 4501.85978 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0799, "high": 0.08, "low": 0.0791, "close": 0.0799, "volume": 391553.0, "close_time": 1772233199999, "quote_volume": 31174.25588, "trades": 288, "taker_buy_base": 210231.1, "taker_buy_quote": 16751.61007 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0799, "high": 0.0815, "low": 0.0799, "close": 0.081, "volume": 980019.3, "close_time": 1772236799999, "quote_volume": 79316.8405, "trades": 394, "taker_buy_base": 466878.1, "taker_buy_quote": 37778.57327 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0809, "high": 0.0822, "low": 0.0803, "close": 0.0819, "volume": 735118.5, "close_time": 1772240399999, "quote_volume": 59677.95689, "trades": 336, "taker_buy_base": 440042.0, "taker_buy_quote": 35778.06031 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.082, "high": 0.0823, "low": 0.081, "close": 0.0813, "volume": 771436.0, "close_time": 1772243999999, "quote_volume": 62967.24673, "trades": 356, "taker_buy_base": 245892.8, "taker_buy_quote": 20091.66219 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0814, "high": 0.082, "low": 0.0812, "close": 0.0816, "volume": 582020.9, "close_time": 1772247599999, "quote_volume": 47437.96132, "trades": 357, "taker_buy_base": 250898.0, "taker_buy_quote": 20471.23827 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0807, "close": 0.0808, "volume": 296960.2, "close_time": 1772251199999, "quote_volume": 24066.1733, "trades": 171, "taker_buy_base": 55267.8, "taker_buy_quote": 4481.62097 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0808, "high": 0.0813, "low": 0.0804, "close": 0.0809, "volume": 297763.6, "close_time": 1772254799999, "quote_volume": 24103.68935, "trades": 187, "taker_buy_base": 167593.5, "taker_buy_quote": 13581.22145 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0808, "high": 0.0819, "low": 0.0808, "close": 0.0811, "volume": 281884.1, "close_time": 1772258399999, "quote_volume": 22943.51996, "trades": 146, "taker_buy_base": 152685.4, "taker_buy_quote": 12431.95943 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.081, "high": 0.081, "low": 0.0782, "close": 0.0785, "volume": 2227216.6, "close_time": 1772261999999, "quote_volume": 176806.80358, "trades": 1244, "taker_buy_base": 975300.4, "taker_buy_quote": 77402.98188 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0785, "high": 0.0797, "low": 0.0781, "close": 0.0788, "volume": 1247930.9, "close_time": 1772265599999, "quote_volume": 98442.70508, "trades": 699, "taker_buy_base": 670108.5, "taker_buy_quote": 52860.09189 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0787, "high": 0.0789, "low": 0.0775, "close": 0.0777, "volume": 862887.1, "close_time": 1772269199999, "quote_volume": 67544.61873, "trades": 515, "taker_buy_base": 432371.9, "taker_buy_quote": 33882.82116 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0768, "close": 0.0771, "volume": 599863.0, "close_time": 1772272799999, "quote_volume": 46453.02807, "trades": 353, "taker_buy_base": 338669.9, "taker_buy_quote": 26218.10382 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0766, "close": 0.077, "volume": 606667.2, "close_time": 1772276399999, "quote_volume": 46637.93352, "trades": 387, "taker_buy_base": 292697.1, "taker_buy_quote": 22512.60983 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.077, "high": 0.0776, "low": 0.0767, "close": 0.0767, "volume": 405344.0, "close_time": 1772279999999, "quote_volume": 31281.77862, "trades": 299, "taker_buy_base": 180994.7, "taker_buy_quote": 13981.7832 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0768, "high": 0.0772, "low": 0.0762, "close": 0.0765, "volume": 300170.4, "close_time": 1772283599999, "quote_volume": 23046.61497, "trades": 270, "taker_buy_base": 145513.0, "taker_buy_quote": 11181.37712 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0765, "high": 0.0776, "low": 0.0762, "close": 0.0774, "volume": 889067.3, "close_time": 1772287199999, "quote_volume": 68382.18853, "trades": 481, "taker_buy_base": 552027.8, "taker_buy_quote": 42451.4013 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0775, "high": 0.0778, "low": 0.0763, "close": 0.0766, "volume": 721654.7, "close_time": 1772290799999, "quote_volume": 55614.08656, "trades": 441, "taker_buy_base": 345403.0, "taker_buy_quote": 26627.9251 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0767, "high": 0.0778, "low": 0.0766, "close": 0.0777, "volume": 468165.3, "close_time": 1772294399999, "quote_volume": 36138.30752, "trades": 266, "taker_buy_base": 294291.9, "taker_buy_quote": 22733.49743 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0777, "high": 0.0799, "low": 0.0775, "close": 0.0795, "volume": 1385817.9, "close_time": 1772297999999, "quote_volume": 109652.7858, "trades": 830, "taker_buy_base": 767420.2, "taker_buy_quote": 60716.77239 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0794, "high": 0.0805, "low": 0.0789, "close": 0.0791, "volume": 988954.4, "close_time": 1772301599999, "quote_volume": 78761.15407, "trades": 615, "taker_buy_base": 519666.3, "taker_buy_quote": 41401.72317 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.079, "high": 0.08, "low": 0.0784, "close": 0.0796, "volume": 572657.5, "close_time": 1772305199999, "quote_volume": 45236.7381, "trades": 333, "taker_buy_base": 351860.8, "taker_buy_quote": 27822.48864 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0795, "high": 0.081, "low": 0.0793, "close": 0.0805, "volume": 955959.5, "close_time": 1772308799999, "quote_volume": 76687.31804, "trades": 608, "taker_buy_base": 438717.2, "taker_buy_quote": 35199.34937 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0806, "high": 0.081, "low": 0.0798, "close": 0.0808, "volume": 922006.7, "close_time": 1772312399999, "quote_volume": 74088.25271, "trades": 487, "taker_buy_base": 371850.1, "taker_buy_quote": 29926.45807 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0798, "close": 0.0801, "volume": 458679.2, "close_time": 1772315999999, "quote_volume": 36863.93268, "trades": 252, "taker_buy_base": 134995.8, "taker_buy_quote": 10865.12737 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0801, "high": 0.0806, "low": 0.0799, "close": 0.0803, "volume": 228844.8, "close_time": 1772319599999, "quote_volume": 18365.54756, "trades": 181, "taker_buy_base": 86655.6, "taker_buy_quote": 6960.35722 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0794, "close": 0.0797, "volume": 342104.0, "close_time": 1772323199999, "quote_volume": 27297.93989, "trades": 220, "taker_buy_base": 133888.0, "taker_buy_quote": 10680.95439 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0796, "high": 0.0799, "low": 0.0786, "close": 0.0787, "volume": 456652.2, "close_time": 1772326799999, "quote_volume": 36171.71853, "trades": 379, "taker_buy_base": 115318.6, "taker_buy_quote": 9142.36205 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0789, "high": 0.0798, "low": 0.078, "close": 0.0795, "volume": 618617.3, "close_time": 1772330399999, "quote_volume": 48765.29763, "trades": 463, "taker_buy_base": 338084.9, "taker_buy_quote": 26674.29435 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0796, "high": 0.0808, "low": 0.079, "close": 0.0791, "volume": 757464.4, "close_time": 1772333999999, "quote_volume": 60606.19235, "trades": 408, "taker_buy_base": 332689.4, "taker_buy_quote": 26666.1011 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0791, "high": 0.0799, "low": 0.0784, "close": 0.0794, "volume": 658561.4, "close_time": 1772337599999, "quote_volume": 52170.47953, "trades": 510, "taker_buy_base": 346794.9, "taker_buy_quote": 27474.89346 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0793, "high": 0.0794, "low": 0.0784, "close": 0.0793, "volume": 356172.4, "close_time": 1772341199999, "quote_volume": 28129.61454, "trades": 229, "taker_buy_base": 170490.2, "taker_buy_quote": 13465.97163 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0792, "high": 0.0792, "low": 0.0781, "close": 0.0782, "volume": 207918.7, "close_time": 1772344799999, "quote_volume": 16335.35814, "trades": 198, "taker_buy_base": 45362.1, "taker_buy_quote": 3561.42586 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0783, "high": 0.0784, "low": 0.0772, "close": 0.0776, "volume": 660815.1, "close_time": 1772348399999, "quote_volume": 51377.80907, "trades": 420, "taker_buy_base": 365567.6, "taker_buy_quote": 28424.4168 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0777, "high": 0.0778, "low": 0.0769, "close": 0.0777, "volume": 455457.6, "close_time": 1772351999999, "quote_volume": 35237.1805, "trades": 496, "taker_buy_base": 206680.0, "taker_buy_quote": 15999.19254 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0777, "high": 0.0783, "low": 0.077, "close": 0.077, "volume": 583294.7, "close_time": 1772355599999, "quote_volume": 45337.85762, "trades": 426, "taker_buy_base": 266124.0, "taker_buy_quote": 20712.14307 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0771, "high": 0.0775, "low": 0.0763, "close": 0.0764, "volume": 592210.9, "close_time": 1772359199999, "quote_volume": 45509.93399, "trades": 410, "taker_buy_base": 261856.6, "taker_buy_quote": 20148.36726 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0765, "high": 0.0776, "low": 0.0763, "close": 0.0776, "volume": 430477.3, "close_time": 1772362799999, "quote_volume": 33156.74169, "trades": 322, "taker_buy_base": 232127.7, "taker_buy_quote": 17878.41524 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0776, "high": 0.078, "low": 0.0773, "close": 0.0774, "volume": 457737.6, "close_time": 1772366399999, "quote_volume": 35570.75787, "trades": 283, "taker_buy_base": 213950.9, "taker_buy_quote": 16633.41092 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0773, "high": 0.0775, "low": 0.0764, "close": 0.0766, "volume": 351304.2, "close_time": 1772369999999, "quote_volume": 27059.28283, "trades": 190, "taker_buy_base": 105447.1, "taker_buy_quote": 8126.9657 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0767, "high": 0.0775, "low": 0.0752, "close": 0.0773, "volume": 1415928.4, "close_time": 1772373599999, "quote_volume": 107621.4256, "trades": 578, "taker_buy_base": 860531.6, "taker_buy_quote": 65411.14251 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0772, "high": 0.0774, "low": 0.076, "close": 0.0765, "volume": 604284.4, "close_time": 1772377199999, "quote_volume": 46524.23653, "trades": 313, "taker_buy_base": 132895.4, "taker_buy_quote": 10225.56981 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0764, "high": 0.077, "low": 0.0763, "close": 0.0769, "volume": 253410.1, "close_time": 1772380799999, "quote_volume": 19448.39414, "trades": 167, "taker_buy_base": 171995.5, "taker_buy_quote": 13205.4277 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0768, "high": 0.077, "low": 0.0754, "close": 0.0757, "volume": 655872.3, "close_time": 1772384399999, "quote_volume": 49860.80699, "trades": 354, "taker_buy_base": 328285.9, "taker_buy_quote": 24945.02412 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0758, "high": 0.0759, "low": 0.0741, "close": 0.0744, "volume": 873367.7, "close_time": 1772387999999, "quote_volume": 65316.13507, "trades": 682, "taker_buy_base": 363606.5, "taker_buy_quote": 27181.42034 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0744, "high": 0.0755, "low": 0.0744, "close": 0.075, "volume": 496829.9, "close_time": 1772391599999, "quote_volume": 37297.2436, "trades": 304, "taker_buy_base": 344357.9, "taker_buy_quote": 25854.64599 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0737, "close": 0.0743, "volume": 470783.5, "close_time": 1772395199999, "quote_volume": 34951.05662, "trades": 272, "taker_buy_base": 200693.8, "taker_buy_quote": 14898.84138 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0743, "high": 0.0748, "low": 0.0739, "close": 0.0741, "volume": 525304.4, "close_time": 1772398799999, "quote_volume": 39058.07861, "trades": 316, "taker_buy_base": 308429.0, "taker_buy_quote": 22947.62577 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0742, "high": 0.0761, "low": 0.0742, "close": 0.0759, "volume": 421697.4, "close_time": 1772402399999, "quote_volume": 31674.62823, "trades": 306, "taker_buy_base": 318064.6, "taker_buy_quote": 23890.84506 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0759, "high": 0.0769, "low": 0.0755, "close": 0.0756, "volume": 562979.2, "close_time": 1772405999999, "quote_volume": 42935.79641, "trades": 366, "taker_buy_base": 268789.6, "taker_buy_quote": 20491.60937 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0755, "high": 0.0762, "low": 0.0754, "close": 0.0755, "volume": 372757.1, "close_time": 1772409599999, "quote_volume": 28267.82155, "trades": 192, "taker_buy_base": 131822.4, "taker_buy_quote": 9993.88365 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0756, "high": 0.0763, "low": 0.0753, "close": 0.0761, "volume": 361728.3, "close_time": 1772413199999, "quote_volume": 27408.73644, "trades": 256, "taker_buy_base": 232696.5, "taker_buy_quote": 17651.63777 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0761, "high": 0.0774, "low": 0.076, "close": 0.0765, "volume": 521639.5, "close_time": 1772416799999, "quote_volume": 40009.54979, "trades": 304, "taker_buy_base": 271223.2, "taker_buy_quote": 20808.06743 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0765, "high": 0.0766, "low": 0.0755, "close": 0.0755, "volume": 276797.8, "close_time": 1772420399999, "quote_volume": 21013.68653, "trades": 196, "taker_buy_base": 82920.7, "taker_buy_quote": 6302.59444 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0754, "high": 0.0764, "low": 0.0752, "close": 0.0762, "volume": 281200.8, "close_time": 1772423999999, "quote_volume": 21290.72772, "trades": 212, "taker_buy_base": 192501.6, "taker_buy_quote": 14584.55185 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0761, "high": 0.0766, "low": 0.0759, "close": 0.0762, "volume": 232047.6, "close_time": 1772427599999, "quote_volume": 17684.79361, "trades": 185, "taker_buy_base": 95693.8, "taker_buy_quote": 7298.21833 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0763, "high": 0.0767, "low": 0.076, "close": 0.0767, "volume": 143099.0, "close_time": 1772431199999, "quote_volume": 10939.168, "trades": 111, "taker_buy_base": 85570.1, "taker_buy_quote": 6545.08953 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0767, "high": 0.0775, "low": 0.0761, "close": 0.0765, "volume": 562819.1, "close_time": 1772434799999, "quote_volume": 43176.96799, "trades": 328, "taker_buy_base": 232871.1, "taker_buy_quote": 17870.67802 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0766, "high": 0.0769, "low": 0.0756, "close": 0.0768, "volume": 417854.9, "close_time": 1772438399999, "quote_volume": 31935.36458, "trades": 290, "taker_buy_base": 222831.1, "taker_buy_quote": 17044.13378 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0767, "high": 0.0779, "low": 0.0756, "close": 0.0775, "volume": 831055.9, "close_time": 1772441999999, "quote_volume": 63629.42088, "trades": 543, "taker_buy_base": 448061.3, "taker_buy_quote": 34350.86457 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0776, "high": 0.0779, "low": 0.0769, "close": 0.077, "volume": 409996.4, "close_time": 1772445599999, "quote_volume": 31659.04164, "trades": 282, "taker_buy_base": 147266.6, "taker_buy_quote": 11375.40977 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0771, "high": 0.0781, "low": 0.0769, "close": 0.0777, "volume": 613272.1, "close_time": 1772449199999, "quote_volume": 47584.91076, "trades": 373, "taker_buy_base": 337443.6, "taker_buy_quote": 26175.88589 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0777, "high": 0.0778, "low": 0.0761, "close": 0.0761, "volume": 543843.0, "close_time": 1772452799999, "quote_volume": 41715.50515, "trades": 431, "taker_buy_base": 147605.2, "taker_buy_quote": 11321.72656 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0763, "high": 0.0771, "low": 0.0759, "close": 0.077, "volume": 497490.7, "close_time": 1772456399999, "quote_volume": 38044.50084, "trades": 368, "taker_buy_base": 278373.5, "taker_buy_quote": 21312.58568 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.077, "high": 0.0782, "low": 0.0767, "close": 0.0782, "volume": 760067.4, "close_time": 1772459999999, "quote_volume": 58862.35869, "trades": 444, "taker_buy_base": 422669.0, "taker_buy_quote": 32750.60314 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0781, "high": 0.0821, "low": 0.0779, "close": 0.0803, "volume": 3853328.6, "close_time": 1772463599999, "quote_volume": 309388.87554, "trades": 2350, "taker_buy_base": 2090135.0, "taker_buy_quote": 167799.67827 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0802, "high": 0.0823, "low": 0.0796, "close": 0.0818, "volume": 3380308.5, "close_time": 1772467199999, "quote_volume": 273994.69798, "trades": 1668, "taker_buy_base": 1788429.7, "taker_buy_quote": 144965.13126 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0817, "high": 0.0833, "low": 0.0811, "close": 0.0814, "volume": 2838822.8, "close_time": 1772470799999, "quote_volume": 233550.51472, "trades": 1667, "taker_buy_base": 1454618.8, "taker_buy_quote": 119706.9588 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0815, "high": 0.0817, "low": 0.0793, "close": 0.0798, "volume": 1587462.5, "close_time": 1772474399999, "quote_volume": 127562.49067, "trades": 872, "taker_buy_base": 698300.0, "taker_buy_quote": 56147.18842 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0798, "high": 0.0802, "low": 0.0794, "close": 0.0794, "volume": 574669.0, "close_time": 1772477999999, "quote_volume": 45877.83203, "trades": 428, "taker_buy_base": 170503.4, "taker_buy_quote": 13624.07219 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0794, "high": 0.0826, "low": 0.0793, "close": 0.0815, "volume": 1860928.3, "close_time": 1772481599999, "quote_volume": 151018.75528, "trades": 1012, "taker_buy_base": 1099345.6, "taker_buy_quote": 88946.22662 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0813, "high": 0.0825, "low": 0.0802, "close": 0.0808, "volume": 2275389.8, "close_time": 1772485199999, "quote_volume": 184958.67246, "trades": 1285, "taker_buy_base": 1224587.9, "taker_buy_quote": 99556.85139 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0809, "high": 0.0811, "low": 0.0798, "close": 0.0801, "volume": 422345.1, "close_time": 1772488799999, "quote_volume": 33921.07966, "trades": 307, "taker_buy_base": 169062.8, "taker_buy_quote": 13595.64437 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0802, "high": 0.0808, "low": 0.0802, "close": 0.0807, "volume": 307710.5, "close_time": 1772492399999, "quote_volume": 24760.45683, "trades": 186, "taker_buy_base": 223381.1, "taker_buy_quote": 17972.52682 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0798, "close": 0.0801, "volume": 382970.9, "close_time": 1772495999999, "quote_volume": 30788.52243, "trades": 210, "taker_buy_base": 174399.2, "taker_buy_quote": 14039.57978 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0787, "close": 0.0795, "volume": 884605.2, "close_time": 1772499599999, "quote_volume": 70221.53966, "trades": 508, "taker_buy_base": 447090.6, "taker_buy_quote": 35510.47201 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0795, "high": 0.081, "low": 0.0793, "close": 0.0805, "volume": 611851.2, "close_time": 1772503199999, "quote_volume": 49143.34878, "trades": 384, "taker_buy_base": 416539.5, "taker_buy_quote": 33442.11385 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0805, "high": 0.0812, "low": 0.0802, "close": 0.0812, "volume": 623535.9, "close_time": 1772506799999, "quote_volume": 50303.61263, "trades": 337, "taker_buy_base": 380569.5, "taker_buy_quote": 30721.7532 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0812, "high": 0.0827, "low": 0.081, "close": 0.0825, "volume": 1154578.6, "close_time": 1772510399999, "quote_volume": 94501.66527, "trades": 566, "taker_buy_base": 622111.1, "taker_buy_quote": 50945.8984 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0824, "high": 0.0825, "low": 0.0809, "close": 0.0812, "volume": 1070365.7, "close_time": 1772513999999, "quote_volume": 87343.95824, "trades": 515, "taker_buy_base": 385674.6, "taker_buy_quote": 31516.42126 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0813, "high": 0.0824, "low": 0.0811, "close": 0.082, "volume": 606367.9, "close_time": 1772517599999, "quote_volume": 49595.6859, "trades": 379, "taker_buy_base": 363936.7, "taker_buy_quote": 29766.02468 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0821, "high": 0.0825, "low": 0.0816, "close": 0.0824, "volume": 575984.4, "close_time": 1772521199999, "quote_volume": 47307.32811, "trades": 378, "taker_buy_base": 325146.0, "taker_buy_quote": 26739.15544 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0825, "high": 0.083, "low": 0.0816, "close": 0.0819, "volume": 1468548.3, "close_time": 1772524799999, "quote_volume": 120811.36406, "trades": 846, "taker_buy_base": 750771.7, "taker_buy_quote": 61820.31886 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0821, "high": 0.0838, "low": 0.0819, "close": 0.0826, "volume": 2507683.0, "close_time": 1772528399999, "quote_volume": 207750.48506, "trades": 1290, "taker_buy_base": 1322841.2, "taker_buy_quote": 109609.58163 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0826, "high": 0.0833, "low": 0.0813, "close": 0.0818, "volume": 895700.7, "close_time": 1772531999999, "quote_volume": 73584.53467, "trades": 462, "taker_buy_base": 413350.0, "taker_buy_quote": 33984.98968 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0817, "high": 0.0818, "low": 0.0805, "close": 0.0811, "volume": 663537.8, "close_time": 1772535599999, "quote_volume": 53774.97156, "trades": 319, "taker_buy_base": 235182.0, "taker_buy_quote": 19064.23241 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0811, "high": 0.0836, "low": 0.0809, "close": 0.0834, "volume": 1437414.9, "close_time": 1772539199999, "quote_volume": 118357.06271, "trades": 610, "taker_buy_base": 926232.1, "taker_buy_quote": 76252.57712 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0832, "high": 0.0854, "low": 0.0831, "close": 0.0838, "volume": 3953653.3, "close_time": 1772542799999, "quote_volume": 333247.90386, "trades": 2006, "taker_buy_base": 2087860.7, "taker_buy_quote": 175997.6949 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0815, "close": 0.082, "volume": 1647248.6, "close_time": 1772546399999, "quote_volume": 135866.69683, "trades": 751, "taker_buy_base": 811569.6, "taker_buy_quote": 66895.7379 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.082, "high": 0.0828, "low": 0.0819, "close": 0.0824, "volume": 1511494.4, "close_time": 1772549999999, "quote_volume": 124386.06705, "trades": 647, "taker_buy_base": 777299.2, "taker_buy_quote": 64004.74184 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0825, "high": 0.0844, "low": 0.0815, "close": 0.0843, "volume": 1997095.7, "close_time": 1772553599999, "quote_volume": 165639.96261, "trades": 1090, "taker_buy_base": 1130937.9, "taker_buy_quote": 93858.6881 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0843, "high": 0.0859, "low": 0.0836, "close": 0.0853, "volume": 2424975.7, "close_time": 1772557199999, "quote_volume": 205516.42408, "trades": 1302, "taker_buy_base": 1216409.6, "taker_buy_quote": 103166.10137 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0854, "high": 0.086, "low": 0.0844, "close": 0.0847, "volume": 2025768.9, "close_time": 1772560799999, "quote_volume": 172595.2582, "trades": 901, "taker_buy_base": 934626.5, "taker_buy_quote": 79683.6786 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0848, "high": 0.0854, "low": 0.0844, "close": 0.0853, "volume": 574151.0, "close_time": 1772564399999, "quote_volume": 48741.03039, "trades": 389, "taker_buy_base": 289186.2, "taker_buy_quote": 24575.08264 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0832, "close": 0.0842, "volume": 1436361.7, "close_time": 1772567999999, "quote_volume": 120708.15336, "trades": 859, "taker_buy_base": 644450.6, "taker_buy_quote": 54131.50478 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0842, "high": 0.0843, "low": 0.0831, "close": 0.0832, "volume": 905046.3, "close_time": 1772571599999, "quote_volume": 75815.9492, "trades": 569, "taker_buy_base": 421041.0, "taker_buy_quote": 35290.29813 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0833, "high": 0.0834, "low": 0.0828, "close": 0.0829, "volume": 325675.0, "close_time": 1772575199999, "quote_volume": 27020.34906, "trades": 276, "taker_buy_base": 137573.0, "taker_buy_quote": 11413.06543 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.083, "high": 0.0839, "low": 0.0829, "close": 0.0837, "volume": 256392.6, "close_time": 1772578799999, "quote_volume": 21427.20268, "trades": 176, "taker_buy_base": 192365.1, "taker_buy_quote": 16083.44263 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0837, "high": 0.0839, "low": 0.0831, "close": 0.0832, "volume": 578786.5, "close_time": 1772582399999, "quote_volume": 48353.41501, "trades": 529, "taker_buy_base": 279026.4, "taker_buy_quote": 23325.26073 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0833, "high": 0.0844, "low": 0.0831, "close": 0.0837, "volume": 843241.0, "close_time": 1772585999999, "quote_volume": 70568.6272, "trades": 632, "taker_buy_base": 416485.4, "taker_buy_quote": 34872.46282 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0838, "high": 0.0844, "low": 0.0836, "close": 0.0837, "volume": 471341.5, "close_time": 1772589599999, "quote_volume": 39597.06029, "trades": 318, "taker_buy_base": 255291.9, "taker_buy_quote": 21462.80789 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0838, "high": 0.084, "low": 0.0833, "close": 0.0839, "volume": 279581.0, "close_time": 1772593199999, "quote_volume": 23383.0949, "trades": 160, "taker_buy_base": 147749.2, "taker_buy_quote": 12365.59614 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0839, "high": 0.0842, "low": 0.0823, "close": 0.0829, "volume": 859696.3, "close_time": 1772596799999, "quote_volume": 71323.95235, "trades": 530, "taker_buy_base": 255189.2, "taker_buy_quote": 21153.71078 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.083, "high": 0.0834, "low": 0.0826, "close": 0.0829, "volume": 624335.5, "close_time": 1772600399999, "quote_volume": 51839.31644, "trades": 371, "taker_buy_base": 324246.6, "taker_buy_quote": 26934.91951 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0828, "high": 0.083, "low": 0.0822, "close": 0.0827, "volume": 653932.9, "close_time": 1772603999999, "quote_volume": 54015.89018, "trades": 378, "taker_buy_base": 238413.5, "taker_buy_quote": 19715.80391 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0821, "close": 0.0826, "volume": 259570.2, "close_time": 1772607599999, "quote_volume": 21407.57112, "trades": 224, "taker_buy_base": 149018.1, "taker_buy_quote": 12295.70888 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0825, "high": 0.0827, "low": 0.082, "close": 0.0825, "volume": 210154.7, "close_time": 1772611199999, "quote_volume": 17325.30449, "trades": 233, "taker_buy_base": 111109.3, "taker_buy_quote": 9169.48335 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0824, "high": 0.0827, "low": 0.0808, "close": 0.0823, "volume": 1130661.1, "close_time": 1772614799999, "quote_volume": 92560.03307, "trades": 747, "taker_buy_base": 583379.4, "taker_buy_quote": 47797.08934 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0824, "high": 0.0825, "low": 0.0812, "close": 0.0818, "volume": 569588.9, "close_time": 1772618399999, "quote_volume": 46567.16437, "trades": 368, "taker_buy_base": 272737.0, "taker_buy_quote": 22298.17344 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0818, "high": 0.082, "low": 0.0808, "close": 0.0813, "volume": 865472.6, "close_time": 1772621999999, "quote_volume": 70470.57198, "trades": 828, "taker_buy_base": 440411.3, "taker_buy_quote": 35876.45102 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0812, "high": 0.0816, "low": 0.081, "close": 0.081, "volume": 428046.8, "close_time": 1772625599999, "quote_volume": 34793.89137, "trades": 330, "taker_buy_base": 247889.4, "taker_buy_quote": 20160.69806 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.081, "high": 0.081, "low": 0.0801, "close": 0.0805, "volume": 522666.6, "close_time": 1772629199999, "quote_volume": 42079.27421, "trades": 359, "taker_buy_base": 245471.0, "taker_buy_quote": 19762.14396 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0805, "close": 0.0806, "volume": 228689.8, "close_time": 1772632799999, "quote_volume": 18458.67567, "trades": 140, "taker_buy_base": 82682.5, "taker_buy_quote": 6681.09745 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0807, "high": 0.0809, "low": 0.0801, "close": 0.0802, "volume": 751127.0, "close_time": 1772636399999, "quote_volume": 60446.20211, "trades": 562, "taker_buy_base": 322717.7, "taker_buy_quote": 25997.03819 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0803, "high": 0.0812, "low": 0.08, "close": 0.0807, "volume": 954448.2, "close_time": 1772639999999, "quote_volume": 76844.58485, "trades": 544, "taker_buy_base": 567607.4, "taker_buy_quote": 45716.02676 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0806, "high": 0.0812, "low": 0.0801, "close": 0.0807, "volume": 1265308.0, "close_time": 1772643599999, "quote_volume": 101986.02814, "trades": 734, "taker_buy_base": 698842.5, "taker_buy_quote": 56355.92994 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0807, "high": 0.0809, "low": 0.0801, "close": 0.0804, "volume": 590534.3, "close_time": 1772647199999, "quote_volume": 47487.6552, "trades": 310, "taker_buy_base": 297278.1, "taker_buy_quote": 23927.46525 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0794, "close": 0.0796, "volume": 1005673.2, "close_time": 1772650799999, "quote_volume": 80510.33943, "trades": 776, "taker_buy_base": 382190.5, "taker_buy_quote": 30622.75789 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0796, "high": 0.0799, "low": 0.0792, "close": 0.0795, "volume": 554453.4, "close_time": 1772654399999, "quote_volume": 44137.33559, "trades": 360, "taker_buy_base": 277270.9, "taker_buy_quote": 22092.00236 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0796, "high": 0.0801, "low": 0.0795, "close": 0.0796, "volume": 889325.8, "close_time": 1772657999999, "quote_volume": 70930.35039, "trades": 391, "taker_buy_base": 472157.3, "taker_buy_quote": 37650.793 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0796, "high": 0.0797, "low": 0.0791, "close": 0.0795, "volume": 387833.3, "close_time": 1772661599999, "quote_volume": 30795.92156, "trades": 237, "taker_buy_base": 181393.0, "taker_buy_quote": 14409.20672 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0795, "high": 0.0797, "low": 0.0788, "close": 0.0793, "volume": 618743.8, "close_time": 1772665199999, "quote_volume": 49034.82501, "trades": 373, "taker_buy_base": 278395.6, "taker_buy_quote": 22084.82261 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0776, "close": 0.0788, "volume": 852923.4, "close_time": 1772668799999, "quote_volume": 66932.91209, "trades": 444, "taker_buy_base": 433643.9, "taker_buy_quote": 34029.06099 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0789, "high": 0.0799, "low": 0.0784, "close": 0.0787, "volume": 1135655.2, "close_time": 1772672399999, "quote_volume": 89792.27204, "trades": 679, "taker_buy_base": 661161.2, "taker_buy_quote": 52298.68976 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0787, "high": 0.079, "low": 0.0776, "close": 0.0778, "volume": 284444.4, "close_time": 1772675999999, "quote_volume": 22270.10491, "trades": 228, "taker_buy_base": 95057.4, "taker_buy_quote": 7455.98706 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0778, "high": 0.0783, "low": 0.0778, "close": 0.0783, "volume": 290398.6, "close_time": 1772679599999, "quote_volume": 22650.94851, "trades": 211, "taker_buy_base": 195503.1, "taker_buy_quote": 15253.09119 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0782, "high": 0.0789, "low": 0.078, "close": 0.0789, "volume": 455205.0, "close_time": 1772683199999, "quote_volume": 35733.99074, "trades": 243, "taker_buy_base": 272434.9, "taker_buy_quote": 21391.27536 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.079, "high": 0.0791, "low": 0.0783, "close": 0.0784, "volume": 188168.7, "close_time": 1772686799999, "quote_volume": 14812.93309, "trades": 172, "taker_buy_base": 84028.8, "taker_buy_quote": 6620.60279 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0784, "high": 0.0785, "low": 0.0764, "close": 0.0769, "volume": 651345.0, "close_time": 1772690399999, "quote_volume": 50349.75929, "trades": 394, "taker_buy_base": 238072.6, "taker_buy_quote": 18381.0861 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.077, "high": 0.0781, "low": 0.0768, "close": 0.078, "volume": 518526.2, "close_time": 1772693999999, "quote_volume": 40147.31532, "trades": 315, "taker_buy_base": 325525.8, "taker_buy_quote": 25203.12231 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.0779, "high": 0.078, "low": 0.0769, "close": 0.0772, "volume": 513023.4, "close_time": 1772697599999, "quote_volume": 39746.94687, "trades": 303, "taker_buy_base": 205138.6, "taker_buy_quote": 15911.35876 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0773, "high": 0.0784, "low": 0.0771, "close": 0.0784, "volume": 877812.0, "close_time": 1772701199999, "quote_volume": 68158.84297, "trades": 431, "taker_buy_base": 561541.8, "taker_buy_quote": 43587.04776 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.0783, "high": 0.0795, "low": 0.078, "close": 0.0787, "volume": 1034891.3, "close_time": 1772704799999, "quote_volume": 81372.56494, "trades": 609, "taker_buy_base": 553458.8, "taker_buy_quote": 43561.13977 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0788, "high": 0.0788, "low": 0.078, "close": 0.0781, "volume": 308261.7, "close_time": 1772708399999, "quote_volume": 24171.65238, "trades": 250, "taker_buy_base": 91087.1, "taker_buy_quote": 7148.24332 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.078, "high": 0.0781, "low": 0.0771, "close": 0.0775, "volume": 374754.3, "close_time": 1772711999999, "quote_volume": 29036.29454, "trades": 256, "taker_buy_base": 206983.2, "taker_buy_quote": 16031.63072 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0776, "high": 0.079, "low": 0.0776, "close": 0.0789, "volume": 791467.1, "close_time": 1772715599999, "quote_volume": 62055.18297, "trades": 579, "taker_buy_base": 531358.4, "taker_buy_quote": 41658.22769 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0788, "high": 0.0795, "low": 0.0783, "close": 0.0791, "volume": 507507.4, "close_time": 1772719199999, "quote_volume": 40094.73657, "trades": 326, "taker_buy_base": 305523.6, "taker_buy_quote": 24157.78382 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.079, "high": 0.0797, "low": 0.0782, "close": 0.0786, "volume": 559523.2, "close_time": 1772722799999, "quote_volume": 44147.43144, "trades": 387, "taker_buy_base": 232485.1, "taker_buy_quote": 18364.495 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0777, "close": 0.0782, "volume": 552604.1, "close_time": 1772726399999, "quote_volume": 43180.62611, "trades": 382, "taker_buy_base": 255504.1, "taker_buy_quote": 19964.63502 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0781, "high": 0.0788, "low": 0.077, "close": 0.0778, "volume": 676914.5, "close_time": 1772729999999, "quote_volume": 52664.11578, "trades": 364, "taker_buy_base": 376686.8, "taker_buy_quote": 29295.98984 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0779, "high": 0.0782, "low": 0.0772, "close": 0.0775, "volume": 421845.1, "close_time": 1772733599999, "quote_volume": 32688.27735, "trades": 266, "taker_buy_base": 269417.2, "taker_buy_quote": 20866.27394 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0774, "high": 0.0784, "low": 0.0773, "close": 0.0783, "volume": 198802.3, "close_time": 1772737199999, "quote_volume": 15493.60215, "trades": 158, "taker_buy_base": 143074.9, "taker_buy_quote": 11147.04197 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0784, "high": 0.0793, "low": 0.0784, "close": 0.0786, "volume": 349629.0, "close_time": 1772740799999, "quote_volume": 27550.43966, "trades": 290, "taker_buy_base": 193399.9, "taker_buy_quote": 15243.23413 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0787, "high": 0.0798, "low": 0.0786, "close": 0.0793, "volume": 545569.0, "close_time": 1772744399999, "quote_volume": 43208.28706, "trades": 591, "taker_buy_base": 316216.1, "taker_buy_quote": 25044.40125 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0794, "high": 0.08, "low": 0.0792, "close": 0.0798, "volume": 479761.9, "close_time": 1772747999999, "quote_volume": 38224.03224, "trades": 417, "taker_buy_base": 245869.9, "taker_buy_quote": 19598.01312 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0797, "high": 0.0811, "low": 0.0795, "close": 0.0809, "volume": 857867.0, "close_time": 1772751599999, "quote_volume": 68798.89038, "trades": 331, "taker_buy_base": 408864.8, "taker_buy_quote": 32826.40376 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0809, "high": 0.0815, "low": 0.0806, "close": 0.0813, "volume": 476547.6, "close_time": 1772755199999, "quote_volume": 38586.50607, "trades": 306, "taker_buy_base": 267220.3, "taker_buy_quote": 21633.55719 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0813, "high": 0.0821, "low": 0.0812, "close": 0.0813, "volume": 432516.6, "close_time": 1772758799999, "quote_volume": 35305.14263, "trades": 351, "taker_buy_base": 161143.7, "taker_buy_quote": 13169.27558 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0814, "high": 0.0831, "low": 0.0813, "close": 0.0824, "volume": 1011459.1, "close_time": 1772762399999, "quote_volume": 83171.91652, "trades": 447, "taker_buy_base": 541279.5, "taker_buy_quote": 44523.6696 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0823, "high": 0.0834, "low": 0.0819, "close": 0.083, "volume": 707631.5, "close_time": 1772765999999, "quote_volume": 58625.07187, "trades": 361, "taker_buy_base": 420479.9, "taker_buy_quote": 34863.92922 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0831, "high": 0.084, "low": 0.083, "close": 0.0835, "volume": 497129.3, "close_time": 1772769599999, "quote_volume": 41462.91697, "trades": 386, "taker_buy_base": 287676.6, "taker_buy_quote": 24001.84636 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0835, "high": 0.0862, "low": 0.0834, "close": 0.0862, "volume": 1827313.9, "close_time": 1772773199999, "quote_volume": 154865.81809, "trades": 943, "taker_buy_base": 922362.0, "taker_buy_quote": 78151.9296 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.086, "high": 0.0935, "low": 0.0848, "close": 0.0932, "volume": 8217524.4, "close_time": 1772776799999, "quote_volume": 734585.8216, "trades": 6182, "taker_buy_base": 3930528.6, "taker_buy_quote": 351383.36472 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0933, "high": 0.0955, "low": 0.0867, "close": 0.0873, "volume": 9212089.7, "close_time": 1772780399999, "quote_volume": 828484.11746, "trades": 6556, "taker_buy_base": 4412772.2, "taker_buy_quote": 396563.59215 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0874, "high": 0.0904, "low": 0.0859, "close": 0.0889, "volume": 4261604.8, "close_time": 1772783999999, "quote_volume": 376628.71511, "trades": 2794, "taker_buy_base": 2453928.7, "taker_buy_quote": 216898.14736 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0888, "high": 0.0896, "low": 0.0865, "close": 0.0877, "volume": 3149492.8, "close_time": 1772787599999, "quote_volume": 277102.03603, "trades": 2499, "taker_buy_base": 1821051.4, "taker_buy_quote": 160588.57326 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0878, "high": 0.0886, "low": 0.0865, "close": 0.0885, "volume": 2038232.0, "close_time": 1772791199999, "quote_volume": 178069.85799, "trades": 1333, "taker_buy_base": 1238379.4, "taker_buy_quote": 108230.31295 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0885, "high": 0.0891, "low": 0.0877, "close": 0.088, "volume": 1277244.4, "close_time": 1772794799999, "quote_volume": 112835.54773, "trades": 1441, "taker_buy_base": 555228.0, "taker_buy_quote": 49055.80646 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.088, "high": 0.0893, "low": 0.0865, "close": 0.0867, "volume": 1777357.4, "close_time": 1772798399999, "quote_volume": 155672.37283, "trades": 1219, "taker_buy_base": 640738.3, "taker_buy_quote": 56216.73639 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0866, "high": 0.0915, "low": 0.0864, "close": 0.0891, "volume": 4009628.0, "close_time": 1772801999999, "quote_volume": 358883.14048, "trades": 2900, "taker_buy_base": 2018061.2, "taker_buy_quote": 180174.7993 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0891, "high": 0.0894, "low": 0.0871, "close": 0.0873, "volume": 1763440.6, "close_time": 1772805599999, "quote_volume": 155421.98986, "trades": 1246, "taker_buy_base": 890300.0, "taker_buy_quote": 78488.62718 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0873, "high": 0.0895, "low": 0.0866, "close": 0.0883, "volume": 3081634.5, "close_time": 1772809199999, "quote_volume": 271828.12644, "trades": 2169, "taker_buy_base": 1477397.4, "taker_buy_quote": 130426.42926 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0884, "high": 0.0902, "low": 0.0866, "close": 0.0866, "volume": 3841706.7, "close_time": 1772812799999, "quote_volume": 339018.49173, "trades": 1823, "taker_buy_base": 1778352.1, "taker_buy_quote": 157317.16777 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0866, "high": 0.0871, "low": 0.0854, "close": 0.086, "volume": 2140384.4, "close_time": 1772816399999, "quote_volume": 184084.96202, "trades": 1067, "taker_buy_base": 924264.7, "taker_buy_quote": 79480.94317 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0861, "high": 0.0865, "low": 0.0848, "close": 0.0851, "volume": 2314419.6, "close_time": 1772819999999, "quote_volume": 197997.42179, "trades": 1035, "taker_buy_base": 1289694.2, "taker_buy_quote": 110370.86453 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0852, "high": 0.0872, "low": 0.0849, "close": 0.0864, "volume": 1533149.4, "close_time": 1772823599999, "quote_volume": 132115.06237, "trades": 1105, "taker_buy_base": 892948.1, "taker_buy_quote": 76899.98467 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0865, "high": 0.0891, "low": 0.0865, "close": 0.0879, "volume": 2732116.2, "close_time": 1772827199999, "quote_volume": 240119.19128, "trades": 1580, "taker_buy_base": 1399989.5, "taker_buy_quote": 122985.97831 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0878, "high": 0.0886, "low": 0.087, "close": 0.0879, "volume": 1587569.4, "close_time": 1772830799999, "quote_volume": 138981.04919, "trades": 849, "taker_buy_base": 843868.6, "taker_buy_quote": 73929.65475 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0878, "high": 0.0955, "low": 0.0877, "close": 0.0907, "volume": 16006773.8, "close_time": 1772834399999, "quote_volume": 1483625.3427, "trades": 11254, "taker_buy_base": 8473752.2, "taker_buy_quote": 786263.12358 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0909, "high": 0.092, "low": 0.0863, "close": 0.087, "volume": 3892535.1, "close_time": 1772837999999, "quote_volume": 344520.20486, "trades": 2545, "taker_buy_base": 1879000.6, "taker_buy_quote": 166098.1442 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.087, "high": 0.0876, "low": 0.0866, "close": 0.0868, "volume": 804752.1, "close_time": 1772841599999, "quote_volume": 70068.71559, "trades": 685, "taker_buy_base": 423950.5, "taker_buy_quote": 36935.62653 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0868, "high": 0.0876, "low": 0.0856, "close": 0.0875, "volume": 1651168.4, "close_time": 1772845199999, "quote_volume": 142671.94646, "trades": 1113, "taker_buy_base": 1048493.7, "taker_buy_quote": 90681.7168 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0875, "high": 0.0876, "low": 0.0857, "close": 0.0863, "volume": 1365162.0, "close_time": 1772848799999, "quote_volume": 117897.47685, "trades": 884, "taker_buy_base": 735911.5, "taker_buy_quote": 63514.46152 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0851, "close": 0.0857, "volume": 918283.7, "close_time": 1772852399999, "quote_volume": 78734.09898, "trades": 490, "taker_buy_base": 517207.9, "taker_buy_quote": 44367.10907 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0855, "high": 0.0859, "low": 0.0841, "close": 0.0852, "volume": 1062751.5, "close_time": 1772855999999, "quote_volume": 90347.44431, "trades": 765, "taker_buy_base": 511993.1, "taker_buy_quote": 43553.30778 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0841, "close": 0.0844, "volume": 680483.3, "close_time": 1772859599999, "quote_volume": 57548.32988, "trades": 464, "taker_buy_base": 317969.4, "taker_buy_quote": 26884.31729 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0843, "high": 0.0847, "low": 0.084, "close": 0.0843, "volume": 660113.0, "close_time": 1772863199999, "quote_volume": 55651.00047, "trades": 455, "taker_buy_base": 399510.7, "taker_buy_quote": 33691.55837 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0843, "high": 0.0846, "low": 0.0836, "close": 0.0838, "volume": 710296.1, "close_time": 1772866799999, "quote_volume": 59690.33101, "trades": 613, "taker_buy_base": 327305.8, "taker_buy_quote": 27517.67986 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0839, "high": 0.0844, "low": 0.0834, "close": 0.0844, "volume": 610658.7, "close_time": 1772870399999, "quote_volume": 51166.8562, "trades": 612, "taker_buy_base": 397971.4, "taker_buy_quote": 33362.95196 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0844, "high": 0.0852, "low": 0.0839, "close": 0.0848, "volume": 631487.0, "close_time": 1772873999999, "quote_volume": 53470.82652, "trades": 632, "taker_buy_base": 363195.4, "taker_buy_quote": 30753.23012 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0847, "high": 0.0852, "low": 0.0844, "close": 0.0852, "volume": 448628.5, "close_time": 1772877599999, "quote_volume": 38010.7756, "trades": 404, "taker_buy_base": 256880.9, "taker_buy_quote": 21778.32917 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0852, "high": 0.087, "low": 0.085, "close": 0.0867, "volume": 743779.9, "close_time": 1772881199999, "quote_volume": 64000.83521, "trades": 763, "taker_buy_base": 503252.7, "taker_buy_quote": 43318.18039 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0867, "high": 0.0875, "low": 0.086, "close": 0.0875, "volume": 939274.5, "close_time": 1772884799999, "quote_volume": 81391.54165, "trades": 757, "taker_buy_base": 491667.7, "taker_buy_quote": 42642.70588 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0874, "high": 0.0876, "low": 0.0864, "close": 0.0872, "volume": 584044.1, "close_time": 1772888399999, "quote_volume": 50827.28738, "trades": 480, "taker_buy_base": 274125.5, "taker_buy_quote": 23871.41559 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0873, "high": 0.0883, "low": 0.0871, "close": 0.088, "volume": 839368.8, "close_time": 1772891999999, "quote_volume": 73541.16189, "trades": 520, "taker_buy_base": 488660.3, "taker_buy_quote": 42842.02364 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0882, "high": 0.0904, "low": 0.0875, "close": 0.0881, "volume": 2785980.5, "close_time": 1772895599999, "quote_volume": 247708.66287, "trades": 1762, "taker_buy_base": 1263577.3, "taker_buy_quote": 112295.43967 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0881, "high": 0.0884, "low": 0.0863, "close": 0.0879, "volume": 1273023.1, "close_time": 1772899199999, "quote_volume": 111088.5627, "trades": 889, "taker_buy_base": 608536.9, "taker_buy_quote": 53164.52637 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0879, "high": 0.0892, "low": 0.0876, "close": 0.0877, "volume": 659275.6, "close_time": 1772902799999, "quote_volume": 58274.3188, "trades": 539, "taker_buy_base": 315270.7, "taker_buy_quote": 27870.28119 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0878, "high": 0.088, "low": 0.0866, "close": 0.0869, "volume": 495033.6, "close_time": 1772906399999, "quote_volume": 43139.79039, "trades": 289, "taker_buy_base": 251743.5, "taker_buy_quote": 21938.54253 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0869, "high": 0.0872, "low": 0.0861, "close": 0.0862, "volume": 552330.2, "close_time": 1772909999999, "quote_volume": 47785.59475, "trades": 393, "taker_buy_base": 243704.5, "taker_buy_quote": 21098.75581 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0864, "high": 0.0871, "low": 0.0859, "close": 0.0862, "volume": 541842.7, "close_time": 1772913599999, "quote_volume": 46872.57593, "trades": 370, "taker_buy_base": 301178.1, "taker_buy_quote": 26068.14112 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0862, "high": 0.0866, "low": 0.0858, "close": 0.086, "volume": 394260.0, "close_time": 1772917199999, "quote_volume": 33931.61207, "trades": 230, "taker_buy_base": 151780.8, "taker_buy_quote": 13066.3785 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0859, "high": 0.0865, "low": 0.0859, "close": 0.086, "volume": 223641.4, "close_time": 1772920799999, "quote_volume": 19271.02666, "trades": 179, "taker_buy_base": 128809.8, "taker_buy_quote": 11103.79158 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0847, "close": 0.0848, "volume": 422105.2, "close_time": 1772924399999, "quote_volume": 35964.11411, "trades": 282, "taker_buy_base": 163146.4, "taker_buy_quote": 13893.37923 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0848, "high": 0.0863, "low": 0.0848, "close": 0.0859, "volume": 443671.0, "close_time": 1772927999999, "quote_volume": 38002.50313, "trades": 332, "taker_buy_base": 269845.4, "taker_buy_quote": 23088.00172 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0858, "high": 0.0862, "low": 0.0845, "close": 0.0845, "volume": 406921.6, "close_time": 1772931599999, "quote_volume": 34711.21471, "trades": 253, "taker_buy_base": 154367.4, "taker_buy_quote": 13195.40245 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0844, "high": 0.0857, "low": 0.0843, "close": 0.0854, "volume": 1025484.2, "close_time": 1772935199999, "quote_volume": 87044.99323, "trades": 413, "taker_buy_base": 665845.0, "taker_buy_quote": 56554.73098 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0854, "high": 0.086, "low": 0.0849, "close": 0.0855, "volume": 540108.9, "close_time": 1772938799999, "quote_volume": 46134.12859, "trades": 256, "taker_buy_base": 298621.9, "taker_buy_quote": 25515.48221 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0856, "high": 0.0862, "low": 0.0849, "close": 0.0851, "volume": 681121.3, "close_time": 1772942399999, "quote_volume": 58266.42034, "trades": 382, "taker_buy_base": 213331.6, "taker_buy_quote": 18257.51811 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.085, "high": 0.0858, "low": 0.0849, "close": 0.0855, "volume": 366569.0, "close_time": 1772945999999, "quote_volume": 31295.69092, "trades": 192, "taker_buy_base": 237481.7, "taker_buy_quote": 20290.12061 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0855, "high": 0.0866, "low": 0.0842, "close": 0.0849, "volume": 1285656.9, "close_time": 1772949599999, "quote_volume": 109964.63566, "trades": 553, "taker_buy_base": 511212.2, "taker_buy_quote": 43787.7177 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0849, "high": 0.085, "low": 0.0841, "close": 0.0844, "volume": 247790.9, "close_time": 1772953199999, "quote_volume": 20917.18628, "trades": 159, "taker_buy_base": 94790.1, "taker_buy_quote": 8001.17503 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0843, "high": 0.0847, "low": 0.0831, "close": 0.0832, "volume": 373951.2, "close_time": 1772956799999, "quote_volume": 31397.44998, "trades": 228, "taker_buy_base": 142942.7, "taker_buy_quote": 12025.04218 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0831, "high": 0.0837, "low": 0.083, "close": 0.0835, "volume": 151403.8, "close_time": 1772960399999, "quote_volume": 12625.17074, "trades": 107, "taker_buy_base": 82414.5, "taker_buy_quote": 6876.15982 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0834, "high": 0.0838, "low": 0.0831, "close": 0.0833, "volume": 513295.4, "close_time": 1772963999999, "quote_volume": 42820.07258, "trades": 252, "taker_buy_base": 198974.9, "taker_buy_quote": 16606.24815 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0824, "close": 0.0829, "volume": 412534.8, "close_time": 1772967599999, "quote_volume": 34109.51064, "trades": 218, "taker_buy_base": 250025.0, "taker_buy_quote": 20669.9415 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0828, "high": 0.0838, "low": 0.0827, "close": 0.0837, "volume": 549941.6, "close_time": 1772971199999, "quote_volume": 45882.68388, "trades": 242, "taker_buy_base": 393163.4, "taker_buy_quote": 32804.44705 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0837, "high": 0.0854, "low": 0.0837, "close": 0.0846, "volume": 788296.7, "close_time": 1772974799999, "quote_volume": 66654.11698, "trades": 518, "taker_buy_base": 492265.7, "taker_buy_quote": 41615.54265 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0846, "high": 0.085, "low": 0.0842, "close": 0.0849, "volume": 904466.1, "close_time": 1772978399999, "quote_volume": 76505.08648, "trades": 430, "taker_buy_base": 537770.7, "taker_buy_quote": 45522.15798 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0849, "high": 0.0857, "low": 0.0848, "close": 0.0854, "volume": 715673.5, "close_time": 1772981999999, "quote_volume": 61013.44199, "trades": 339, "taker_buy_base": 401057.3, "taker_buy_quote": 34208.44239 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0854, "high": 0.0858, "low": 0.0847, "close": 0.0855, "volume": 637152.4, "close_time": 1772985599999, "quote_volume": 54268.07422, "trades": 376, "taker_buy_base": 313345.1, "taker_buy_quote": 26697.77823 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0846, "close": 0.0846, "volume": 429430.9, "close_time": 1772989199999, "quote_volume": 36554.69039, "trades": 313, "taker_buy_base": 140430.6, "taker_buy_quote": 11961.68714 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0845, "high": 0.0851, "low": 0.0841, "close": 0.0843, "volume": 324609.3, "close_time": 1772992799999, "quote_volume": 27443.42788, "trades": 176, "taker_buy_base": 86354.5, "taker_buy_quote": 7319.55496 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0843, "high": 0.0848, "low": 0.0841, "close": 0.0848, "volume": 353593.8, "close_time": 1772996399999, "quote_volume": 29863.66954, "trades": 170, "taker_buy_base": 174935.4, "taker_buy_quote": 14785.72589 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0847, "high": 0.0855, "low": 0.0846, "close": 0.0851, "volume": 423503.0, "close_time": 1772999999999, "quote_volume": 36073.55578, "trades": 214, "taker_buy_base": 208547.7, "taker_buy_quote": 17763.89713 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0843, "close": 0.0843, "volume": 263581.0, "close_time": 1773003599999, "quote_volume": 22357.42192, "trades": 131, "taker_buy_base": 54786.8, "taker_buy_quote": 4658.03385 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0842, "high": 0.0843, "low": 0.0835, "close": 0.084, "volume": 511165.7, "close_time": 1773007199999, "quote_volume": 42944.35621, "trades": 240, "taker_buy_base": 264865.3, "taker_buy_quote": 22269.38842 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0829, "close": 0.0833, "volume": 872972.4, "close_time": 1773010799999, "quote_volume": 72906.58608, "trades": 427, "taker_buy_base": 413386.5, "taker_buy_quote": 34541.74687 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0811, "close": 0.0811, "volume": 1342702.3, "close_time": 1773014399999, "quote_volume": 110286.34, "trades": 580, "taker_buy_base": 414877.1, "taker_buy_quote": 34038.37544 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0812, "high": 0.083, "low": 0.081, "close": 0.0819, "volume": 1226234.7, "close_time": 1773017999999, "quote_volume": 100512.96479, "trades": 588, "taker_buy_base": 711370.9, "taker_buy_quote": 58307.55475 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0818, "high": 0.0825, "low": 0.0816, "close": 0.082, "volume": 459429.2, "close_time": 1773021599999, "quote_volume": 37750.50023, "trades": 266, "taker_buy_base": 208052.7, "taker_buy_quote": 17107.23639 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.082, "high": 0.0821, "low": 0.0809, "close": 0.0817, "volume": 531125.6, "close_time": 1773025199999, "quote_volume": 43290.14339, "trades": 310, "taker_buy_base": 268504.9, "taker_buy_quote": 21885.50088 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0817, "high": 0.0828, "low": 0.0816, "close": 0.0818, "volume": 431665.8, "close_time": 1773028799999, "quote_volume": 35410.31827, "trades": 186, "taker_buy_base": 244889.3, "taker_buy_quote": 20096.25157 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0819, "high": 0.0825, "low": 0.0819, "close": 0.0821, "volume": 202555.7, "close_time": 1773032399999, "quote_volume": 16656.79937, "trades": 109, "taker_buy_base": 132339.3, "taker_buy_quote": 10881.92353 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0822, "high": 0.0829, "low": 0.0817, "close": 0.0827, "volume": 512222.4, "close_time": 1773035999999, "quote_volume": 42197.28524, "trades": 296, "taker_buy_base": 299215.3, "taker_buy_quote": 24679.55355 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0814, "close": 0.0814, "volume": 321234.7, "close_time": 1773039599999, "quote_volume": 26352.17055, "trades": 129, "taker_buy_base": 85638.4, "taker_buy_quote": 7025.69419 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0816, "high": 0.0827, "low": 0.0814, "close": 0.0826, "volume": 375240.2, "close_time": 1773043199999, "quote_volume": 30798.09994, "trades": 246, "taker_buy_base": 248680.2, "taker_buy_quote": 20408.63826 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0822, "close": 0.0822, "volume": 393024.6, "close_time": 1773046799999, "quote_volume": 32399.07153, "trades": 171, "taker_buy_base": 182009.4, "taker_buy_quote": 15015.76779 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0821, "high": 0.0823, "low": 0.0816, "close": 0.0816, "volume": 433838.8, "close_time": 1773050399999, "quote_volume": 35551.69184, "trades": 190, "taker_buy_base": 189432.5, "taker_buy_quote": 15511.47881 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0817, "high": 0.0823, "low": 0.0815, "close": 0.0817, "volume": 263680.8, "close_time": 1773053999999, "quote_volume": 21597.71741, "trades": 164, "taker_buy_base": 139730.8, "taker_buy_quote": 11454.42784 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0816, "high": 0.0818, "low": 0.0811, "close": 0.0817, "volume": 310119.9, "close_time": 1773057599999, "quote_volume": 25263.16481, "trades": 181, "taker_buy_base": 164161.5, "taker_buy_quote": 13381.3468 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0817, "high": 0.0827, "low": 0.0817, "close": 0.0826, "volume": 366342.1, "close_time": 1773061199999, "quote_volume": 30191.82668, "trades": 240, "taker_buy_base": 239398.0, "taker_buy_quote": 19728.02568 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0827, "high": 0.0837, "low": 0.0826, "close": 0.0828, "volume": 525012.7, "close_time": 1773064799999, "quote_volume": 43654.90665, "trades": 338, "taker_buy_base": 304294.2, "taker_buy_quote": 25309.02692 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0829, "high": 0.0834, "low": 0.0827, "close": 0.0827, "volume": 371152.2, "close_time": 1773068399999, "quote_volume": 30805.55392, "trades": 222, "taker_buy_base": 157399.8, "taker_buy_quote": 13081.26191 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0827, "high": 0.0835, "low": 0.0825, "close": 0.0833, "volume": 266330.6, "close_time": 1773071999999, "quote_volume": 22121.45096, "trades": 155, "taker_buy_base": 201853.0, "taker_buy_quote": 16767.18167 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0823, "close": 0.0826, "volume": 408572.2, "close_time": 1773075599999, "quote_volume": 33879.06853, "trades": 289, "taker_buy_base": 116604.4, "taker_buy_quote": 9682.99068 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0827, "high": 0.0828, "low": 0.0818, "close": 0.0823, "volume": 274905.7, "close_time": 1773079199999, "quote_volume": 22590.86399, "trades": 187, "taker_buy_base": 109102.3, "taker_buy_quote": 8966.82662 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0813, "close": 0.0819, "volume": 327133.3, "close_time": 1773082799999, "quote_volume": 26730.02758, "trades": 182, "taker_buy_base": 153001.6, "taker_buy_quote": 12499.8001 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0818, "high": 0.0829, "low": 0.0818, "close": 0.0821, "volume": 581618.4, "close_time": 1773086399999, "quote_volume": 47937.39979, "trades": 297, "taker_buy_base": 331543.9, "taker_buy_quote": 27333.45668 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0822, "high": 0.0823, "low": 0.0819, "close": 0.0822, "volume": 160885.0, "close_time": 1773089999999, "quote_volume": 13215.09336, "trades": 154, "taker_buy_base": 68663.2, "taker_buy_quote": 5647.2694 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0821, "high": 0.0824, "low": 0.0817, "close": 0.0824, "volume": 225297.3, "close_time": 1773093599999, "quote_volume": 18489.03323, "trades": 191, "taker_buy_base": 127187.8, "taker_buy_quote": 10446.72039 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0822, "high": 0.0822, "low": 0.081, "close": 0.0812, "volume": 253974.3, "close_time": 1773097199999, "quote_volume": 20712.76758, "trades": 155, "taker_buy_base": 73314.4, "taker_buy_quote": 5970.11766 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0812, "high": 0.0815, "low": 0.0812, "close": 0.0815, "volume": 214793.6, "close_time": 1773100799999, "quote_volume": 17472.21158, "trades": 155, "taker_buy_base": 168626.3, "taker_buy_quote": 13717.80698 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0815, "high": 0.0824, "low": 0.0811, "close": 0.0821, "volume": 452799.8, "close_time": 1773104399999, "quote_volume": 36934.78195, "trades": 210, "taker_buy_base": 279322.5, "taker_buy_quote": 22795.68798 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.082, "high": 0.082, "low": 0.0814, "close": 0.0818, "volume": 315982.9, "close_time": 1773107999999, "quote_volume": 25835.79261, "trades": 226, "taker_buy_base": 141065.3, "taker_buy_quote": 11540.25499 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0818, "high": 0.0818, "low": 0.081, "close": 0.0811, "volume": 498681.9, "close_time": 1773111599999, "quote_volume": 40574.43629, "trades": 408, "taker_buy_base": 163801.2, "taker_buy_quote": 13340.51809 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0812, "high": 0.0814, "low": 0.0808, "close": 0.0808, "volume": 242288.8, "close_time": 1773115199999, "quote_volume": 19639.95815, "trades": 228, "taker_buy_base": 119325.2, "taker_buy_quote": 9680.02344 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0809, "high": 0.0821, "low": 0.0807, "close": 0.082, "volume": 358278.4, "close_time": 1773118799999, "quote_volume": 29150.63306, "trades": 192, "taker_buy_base": 265949.9, "taker_buy_quote": 21655.348 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0822, "high": 0.0824, "low": 0.0812, "close": 0.0815, "volume": 452307.4, "close_time": 1773122399999, "quote_volume": 36933.54641, "trades": 410, "taker_buy_base": 167069.8, "taker_buy_quote": 13634.02251 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0816, "high": 0.083, "low": 0.0816, "close": 0.0824, "volume": 926981.9, "close_time": 1773125999999, "quote_volume": 76315.45891, "trades": 575, "taker_buy_base": 529266.0, "taker_buy_quote": 43564.72912 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0825, "high": 0.0837, "low": 0.0822, "close": 0.0834, "volume": 729569.9, "close_time": 1773129599999, "quote_volume": 60519.63099, "trades": 632, "taker_buy_base": 406304.6, "taker_buy_quote": 33697.04898 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0833, "high": 0.0841, "low": 0.0824, "close": 0.0827, "volume": 888089.6, "close_time": 1773133199999, "quote_volume": 74008.52535, "trades": 1449, "taker_buy_base": 393561.5, "taker_buy_quote": 32781.50533 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0828, "high": 0.0832, "low": 0.0827, "close": 0.0828, "volume": 313000.5, "close_time": 1773136799999, "quote_volume": 25958.60169, "trades": 458, "taker_buy_base": 181666.7, "taker_buy_quote": 15075.77977 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0823, "close": 0.0826, "volume": 163986.3, "close_time": 1773140399999, "quote_volume": 13531.66412, "trades": 128, "taker_buy_base": 70277.4, "taker_buy_quote": 5801.89904 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0822, "close": 0.0826, "volume": 207787.0, "close_time": 1773143999999, "quote_volume": 17138.96958, "trades": 248, "taker_buy_base": 81615.3, "taker_buy_quote": 6734.00093 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0826, "high": 0.0836, "low": 0.0824, "close": 0.083, "volume": 551993.4, "close_time": 1773147599999, "quote_volume": 45832.5518, "trades": 501, "taker_buy_base": 276998.0, "taker_buy_quote": 23001.0869 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.083, "high": 0.0834, "low": 0.0823, "close": 0.0829, "volume": 733125.6, "close_time": 1773151199999, "quote_volume": 60706.6039, "trades": 667, "taker_buy_base": 438553.5, "taker_buy_quote": 36327.54858 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0829, "high": 0.0845, "low": 0.0826, "close": 0.0842, "volume": 1391838.1, "close_time": 1773154799999, "quote_volume": 116713.11636, "trades": 1786, "taker_buy_base": 678784.1, "taker_buy_quote": 56951.43295 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0841, "high": 0.0852, "low": 0.0839, "close": 0.0851, "volume": 1104686.0, "close_time": 1773158399999, "quote_volume": 93318.81758, "trades": 1717, "taker_buy_base": 588280.0, "taker_buy_quote": 49742.67177 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0851, "high": 0.0855, "low": 0.0839, "close": 0.0844, "volume": 1386228.6, "close_time": 1773161999999, "quote_volume": 117274.12081, "trades": 1402, "taker_buy_base": 595651.9, "taker_buy_quote": 50409.16278 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0844, "high": 0.0855, "low": 0.0841, "close": 0.0852, "volume": 760449.8, "close_time": 1773165599999, "quote_volume": 64413.39672, "trades": 1002, "taker_buy_base": 467773.0, "taker_buy_quote": 39627.88162 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0852, "high": 0.0864, "low": 0.0847, "close": 0.085, "volume": 1637938.5, "close_time": 1773169199999, "quote_volume": 140146.21098, "trades": 1379, "taker_buy_base": 834738.9, "taker_buy_quote": 71458.56974 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.085, "high": 0.0851, "low": 0.0832, "close": 0.0839, "volume": 928883.2, "close_time": 1773172799999, "quote_volume": 78026.75874, "trades": 804, "taker_buy_base": 337844.3, "taker_buy_quote": 28377.93906 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0839, "high": 0.0852, "low": 0.0836, "close": 0.084, "volume": 1372966.0, "close_time": 1773176399999, "quote_volume": 115675.09377, "trades": 983, "taker_buy_base": 678924.5, "taker_buy_quote": 57180.19688 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0841, "high": 0.0845, "low": 0.0839, "close": 0.0842, "volume": 357699.6, "close_time": 1773179999999, "quote_volume": 30128.74822, "trades": 452, "taker_buy_base": 174424.3, "taker_buy_quote": 14696.30898 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0842, "high": 0.0851, "low": 0.0838, "close": 0.0844, "volume": 738739.7, "close_time": 1773183599999, "quote_volume": 62332.01211, "trades": 822, "taker_buy_base": 389166.8, "taker_buy_quote": 32857.49203 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0845, "high": 0.0851, "low": 0.0843, "close": 0.0846, "volume": 363471.2, "close_time": 1773187199999, "quote_volume": 30771.06506, "trades": 369, "taker_buy_base": 201468.4, "taker_buy_quote": 17065.76518 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0845, "high": 0.0857, "low": 0.0844, "close": 0.0854, "volume": 736963.6, "close_time": 1773190799999, "quote_volume": 62790.81459, "trades": 890, "taker_buy_base": 519661.7, "taker_buy_quote": 44278.37939 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0855, "high": 0.0871, "low": 0.0854, "close": 0.0864, "volume": 999800.3, "close_time": 1773194399999, "quote_volume": 86236.50634, "trades": 1105, "taker_buy_base": 499977.0, "taker_buy_quote": 43130.50813 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0864, "high": 0.0867, "low": 0.0856, "close": 0.0857, "volume": 1034084.8, "close_time": 1773197999999, "quote_volume": 89032.62261, "trades": 840, "taker_buy_base": 519695.5, "taker_buy_quote": 44787.9887 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0858, "high": 0.0863, "low": 0.0852, "close": 0.0862, "volume": 591712.7, "close_time": 1773201599999, "quote_volume": 50654.69529, "trades": 445, "taker_buy_base": 343738.8, "taker_buy_quote": 29443.82197 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0863, "high": 0.0876, "low": 0.0858, "close": 0.0875, "volume": 1476295.4, "close_time": 1773205199999, "quote_volume": 127789.43216, "trades": 1227, "taker_buy_base": 749238.7, "taker_buy_quote": 64902.5266 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0874, "high": 0.0899, "low": 0.0872, "close": 0.0897, "volume": 1973386.0, "close_time": 1773208799999, "quote_volume": 174697.2373, "trades": 1507, "taker_buy_base": 843361.3, "taker_buy_quote": 74677.20202 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0898, "high": 0.0932, "low": 0.088, "close": 0.0927, "volume": 3422424.8, "close_time": 1773212399999, "quote_volume": 310167.54787, "trades": 2250, "taker_buy_base": 1619740.7, "taker_buy_quote": 147134.42061 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0928, "high": 0.0933, "low": 0.0909, "close": 0.0925, "volume": 2343105.0, "close_time": 1773215999999, "quote_volume": 215677.06582, "trades": 2095, "taker_buy_base": 1090184.5, "taker_buy_quote": 100294.96869 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0924, "high": 0.0934, "low": 0.0897, "close": 0.0905, "volume": 2084169.8, "close_time": 1773219599999, "quote_volume": 190078.07418, "trades": 1844, "taker_buy_base": 1006570.8, "taker_buy_quote": 91764.28805 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0904, "high": 0.0907, "low": 0.0893, "close": 0.0901, "volume": 1219876.8, "close_time": 1773223199999, "quote_volume": 109627.38799, "trades": 1641, "taker_buy_base": 483685.0, "taker_buy_quote": 43434.81431 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0898, "high": 0.0901, "low": 0.0882, "close": 0.0886, "volume": 947537.3, "close_time": 1773226799999, "quote_volume": 84093.09817, "trades": 1100, "taker_buy_base": 372122.6, "taker_buy_quote": 33017.90827 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0872, "close": 0.0874, "volume": 408431.5, "close_time": 1773230399999, "quote_volume": 35873.85486, "trades": 507, "taker_buy_base": 133060.1, "taker_buy_quote": 11690.66616 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0873, "high": 0.0882, "low": 0.0872, "close": 0.0882, "volume": 515272.8, "close_time": 1773233999999, "quote_volume": 45268.00658, "trades": 461, "taker_buy_base": 325356.9, "taker_buy_quote": 28602.4273 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0882, "high": 0.0904, "low": 0.0881, "close": 0.0889, "volume": 1323320.1, "close_time": 1773237599999, "quote_volume": 117981.67643, "trades": 1538, "taker_buy_base": 612307.8, "taker_buy_quote": 54608.82438 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0891, "high": 0.0901, "low": 0.0881, "close": 0.0883, "volume": 610595.7, "close_time": 1773241199999, "quote_volume": 54255.97247, "trades": 632, "taker_buy_base": 295587.1, "taker_buy_quote": 26265.71083 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0883, "high": 0.0889, "low": 0.0873, "close": 0.0881, "volume": 536227.3, "close_time": 1773244799999, "quote_volume": 47235.98199, "trades": 780, "taker_buy_base": 268794.5, "taker_buy_quote": 23679.26307 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0882, "high": 0.089, "low": 0.0878, "close": 0.0883, "volume": 367902.7, "close_time": 1773248399999, "quote_volume": 32523.68821, "trades": 484, "taker_buy_base": 176091.5, "taker_buy_quote": 15564.04326 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0884, "high": 0.0894, "low": 0.0883, "close": 0.0887, "volume": 325204.3, "close_time": 1773251999999, "quote_volume": 28921.46252, "trades": 373, "taker_buy_base": 212153.2, "taker_buy_quote": 18878.2479 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0886, "high": 0.089, "low": 0.0883, "close": 0.0886, "volume": 166980.9, "close_time": 1773255599999, "quote_volume": 14802.97611, "trades": 175, "taker_buy_base": 72132.1, "taker_buy_quote": 6393.27568 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0886, "high": 0.0886, "low": 0.088, "close": 0.0884, "volume": 158980.9, "close_time": 1773259199999, "quote_volume": 14024.19455, "trades": 305, "taker_buy_base": 83430.4, "taker_buy_quote": 7361.35461 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0883, "high": 0.0887, "low": 0.0882, "close": 0.0887, "volume": 148181.9, "close_time": 1773262799999, "quote_volume": 13107.26824, "trades": 218, "taker_buy_base": 87651.1, "taker_buy_quote": 7756.85104 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0887, "high": 0.09, "low": 0.0886, "close": 0.0897, "volume": 311068.3, "close_time": 1773266399999, "quote_volume": 27762.6666, "trades": 395, "taker_buy_base": 197580.2, "taker_buy_quote": 17639.34183 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0897, "high": 0.0904, "low": 0.0894, "close": 0.0894, "volume": 250009.3, "close_time": 1773269999999, "quote_volume": 22489.44222, "trades": 445, "taker_buy_base": 160956.4, "taker_buy_quote": 14488.21979 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0894, "high": 0.0899, "low": 0.0894, "close": 0.0896, "volume": 177031.0, "close_time": 1773273599999, "quote_volume": 15863.13364, "trades": 278, "taker_buy_base": 58755.1, "taker_buy_quote": 5263.85461 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0897, "high": 0.0908, "low": 0.0895, "close": 0.0901, "volume": 611519.2, "close_time": 1773277199999, "quote_volume": 55029.14359, "trades": 796, "taker_buy_base": 314403.0, "taker_buy_quote": 28288.64602 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0902, "high": 0.0904, "low": 0.0892, "close": 0.0892, "volume": 194719.5, "close_time": 1773280799999, "quote_volume": 17466.13668, "trades": 245, "taker_buy_base": 76960.4, "taker_buy_quote": 6897.50359 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0893, "high": 0.0906, "low": 0.089, "close": 0.0894, "volume": 604775.0, "close_time": 1773284399999, "quote_volume": 54353.32023, "trades": 863, "taker_buy_base": 270662.1, "taker_buy_quote": 24343.52731 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0886, "close": 0.0889, "volume": 415286.9, "close_time": 1773287999999, "quote_volume": 36930.69335, "trades": 466, "taker_buy_base": 180117.2, "taker_buy_quote": 16025.67604 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.089, "high": 0.0899, "low": 0.0886, "close": 0.0898, "volume": 356606.7, "close_time": 1773291599999, "quote_volume": 31771.54885, "trades": 380, "taker_buy_base": 228880.8, "taker_buy_quote": 20388.16503 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0898, "high": 0.09, "low": 0.088, "close": 0.0881, "volume": 372549.3, "close_time": 1773295199999, "quote_volume": 33106.41519, "trades": 483, "taker_buy_base": 174452.0, "taker_buy_quote": 15501.51268 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0881, "high": 0.0886, "low": 0.0875, "close": 0.0877, "volume": 240826.6, "close_time": 1773298799999, "quote_volume": 21213.46289, "trades": 260, "taker_buy_base": 111514.0, "taker_buy_quote": 9837.70559 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0877, "high": 0.0881, "low": 0.0877, "close": 0.0877, "volume": 87879.7, "close_time": 1773302399999, "quote_volume": 7721.11613, "trades": 131, "taker_buy_base": 55603.1, "taker_buy_quote": 4888.01009 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0876, "high": 0.088, "low": 0.0867, "close": 0.0873, "volume": 384773.3, "close_time": 1773305999999, "quote_volume": 33587.83719, "trades": 291, "taker_buy_base": 153340.2, "taker_buy_quote": 13395.04012 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0873, "high": 0.0881, "low": 0.087, "close": 0.0877, "volume": 366202.6, "close_time": 1773309599999, "quote_volume": 32067.77387, "trades": 308, "taker_buy_base": 210446.8, "taker_buy_quote": 18433.81961 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0861, "close": 0.0863, "volume": 460905.5, "close_time": 1773313199999, "quote_volume": 39983.2472, "trades": 294, "taker_buy_base": 148274.0, "taker_buy_quote": 12835.79376 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0863, "high": 0.0867, "low": 0.086, "close": 0.0862, "volume": 312675.0, "close_time": 1773316799999, "quote_volume": 26993.3887, "trades": 300, "taker_buy_base": 153845.0, "taker_buy_quote": 13292.09095 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0863, "high": 0.0864, "low": 0.086, "close": 0.0863, "volume": 153757.7, "close_time": 1773320399999, "quote_volume": 13259.41331, "trades": 135, "taker_buy_base": 63963.6, "taker_buy_quote": 5519.85645 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0863, "high": 0.0876, "low": 0.0861, "close": 0.0869, "volume": 557107.5, "close_time": 1773323999999, "quote_volume": 48498.5063, "trades": 325, "taker_buy_base": 362132.9, "taker_buy_quote": 31532.43558 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0869, "high": 0.0873, "low": 0.0864, "close": 0.0871, "volume": 318507.3, "close_time": 1773327599999, "quote_volume": 27655.80194, "trades": 315, "taker_buy_base": 180760.5, "taker_buy_quote": 15702.77702 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0872, "high": 0.0874, "low": 0.0865, "close": 0.0866, "volume": 197011.7, "close_time": 1773331199999, "quote_volume": 17140.51527, "trades": 189, "taker_buy_base": 66289.3, "taker_buy_quote": 5776.94249 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0866, "high": 0.0867, "low": 0.0857, "close": 0.0864, "volume": 663277.3, "close_time": 1773334799999, "quote_volume": 57163.96963, "trades": 336, "taker_buy_base": 356048.4, "taker_buy_quote": 30689.24091 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0863, "high": 0.0876, "low": 0.0863, "close": 0.0873, "volume": 739824.0, "close_time": 1773338399999, "quote_volume": 64426.1468, "trades": 317, "taker_buy_base": 471086.5, "taker_buy_quote": 41008.7681 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0873, "high": 0.0902, "low": 0.0869, "close": 0.0893, "volume": 1402551.2, "close_time": 1773341999999, "quote_volume": 124259.23528, "trades": 2070, "taker_buy_base": 742550.1, "taker_buy_quote": 65767.26032 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0884, "close": 0.0885, "volume": 447090.9, "close_time": 1773345599999, "quote_volume": 39701.83514, "trades": 830, "taker_buy_base": 189145.4, "taker_buy_quote": 16789.674 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0886, "high": 0.0889, "low": 0.0879, "close": 0.0881, "volume": 169408.1, "close_time": 1773349199999, "quote_volume": 14987.55145, "trades": 416, "taker_buy_base": 42632.1, "taker_buy_quote": 3771.57884 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0881, "high": 0.0883, "low": 0.0875, "close": 0.0877, "volume": 305566.6, "close_time": 1773352799999, "quote_volume": 26837.19366, "trades": 422, "taker_buy_base": 146932.0, "taker_buy_quote": 12908.42274 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0876, "high": 0.0878, "low": 0.0871, "close": 0.0877, "volume": 308202.5, "close_time": 1773356399999, "quote_volume": 26947.49496, "trades": 434, "taker_buy_base": 183049.7, "taker_buy_quote": 16012.5934 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0877, "high": 0.0905, "low": 0.0877, "close": 0.0896, "volume": 2553945.4, "close_time": 1773359999999, "quote_volume": 228656.18358, "trades": 1933, "taker_buy_base": 1515978.7, "taker_buy_quote": 135589.23757 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0895, "high": 0.091, "low": 0.089, "close": 0.0892, "volume": 769385.5, "close_time": 1773363599999, "quote_volume": 69284.2336, "trades": 1141, "taker_buy_base": 454523.6, "taker_buy_quote": 40911.72527 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0892, "high": 0.0902, "low": 0.0886, "close": 0.089, "volume": 522081.6, "close_time": 1773367199999, "quote_volume": 46647.53189, "trades": 448, "taker_buy_base": 228822.0, "taker_buy_quote": 20452.00469 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.0889, "high": 0.0889, "low": 0.0876, "close": 0.0878, "volume": 375643.6, "close_time": 1773370799999, "quote_volume": 33045.59008, "trades": 326, "taker_buy_base": 113699.7, "taker_buy_quote": 10006.40535 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.0879, "high": 0.0882, "low": 0.0869, "close": 0.0872, "volume": 1017500.3, "close_time": 1773374399999, "quote_volume": 89132.72747, "trades": 892, "taker_buy_base": 452555.1, "taker_buy_quote": 39720.65084 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0867, "close": 0.087, "volume": 117884.4, "close_time": 1773377999999, "quote_volume": 10254.57649, "trades": 155, "taker_buy_base": 41566.9, "taker_buy_quote": 3617.76859 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0871, "high": 0.0871, "low": 0.0865, "close": 0.0867, "volume": 148529.0, "close_time": 1773381599999, "quote_volume": 12887.944, "trades": 160, "taker_buy_base": 47524.0, "taker_buy_quote": 4122.77859 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0866, "high": 0.0871, "low": 0.0865, "close": 0.0869, "volume": 197167.2, "close_time": 1773385199999, "quote_volume": 17119.82972, "trades": 163, "taker_buy_base": 140694.3, "taker_buy_quote": 12219.87309 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0868, "high": 0.0876, "low": 0.0866, "close": 0.0875, "volume": 355785.5, "close_time": 1773388799999, "quote_volume": 31026.52134, "trades": 314, "taker_buy_base": 230019.9, "taker_buy_quote": 20065.46161 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0874, "high": 0.0885, "low": 0.0872, "close": 0.0877, "volume": 337712.2, "close_time": 1773392399999, "quote_volume": 29654.95467, "trades": 448, "taker_buy_base": 205495.8, "taker_buy_quote": 18055.16978 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0877, "high": 0.088, "low": 0.0869, "close": 0.0872, "volume": 485099.4, "close_time": 1773395999999, "quote_volume": 42441.39332, "trades": 362, "taker_buy_base": 177366.7, "taker_buy_quote": 15522.33597 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0872, "high": 0.0875, "low": 0.0871, "close": 0.0871, "volume": 144516.7, "close_time": 1773399599999, "quote_volume": 12613.49613, "trades": 151, "taker_buy_base": 69271.7, "taker_buy_quote": 6048.27281 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.087, "high": 0.0875, "low": 0.0866, "close": 0.0869, "volume": 947799.2, "close_time": 1773403199999, "quote_volume": 82524.24501, "trades": 1091, "taker_buy_base": 573906.7, "taker_buy_quote": 49980.17686 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0868, "high": 0.0873, "low": 0.0866, "close": 0.0868, "volume": 312631.2, "close_time": 1773406799999, "quote_volume": 27178.74343, "trades": 183, "taker_buy_base": 173730.8, "taker_buy_quote": 15107.4547 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0868, "high": 0.0875, "low": 0.0868, "close": 0.0871, "volume": 497931.0, "close_time": 1773410399999, "quote_volume": 43409.82235, "trades": 377, "taker_buy_base": 230829.9, "taker_buy_quote": 20125.45606 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0871, "high": 0.0874, "low": 0.0864, "close": 0.087, "volume": 757809.8, "close_time": 1773413999999, "quote_volume": 65848.63124, "trades": 451, "taker_buy_base": 389911.7, "taker_buy_quote": 33894.37309 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0871, "high": 0.0886, "low": 0.087, "close": 0.0878, "volume": 558385.5, "close_time": 1773417599999, "quote_volume": 49106.29655, "trades": 451, "taker_buy_base": 320162.9, "taker_buy_quote": 28137.90563 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0877, "high": 0.0885, "low": 0.0873, "close": 0.0882, "volume": 507485.9, "close_time": 1773421199999, "quote_volume": 44591.70894, "trades": 386, "taker_buy_base": 286829.7, "taker_buy_quote": 25219.35725 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0881, "high": 0.0884, "low": 0.0864, "close": 0.0869, "volume": 368610.7, "close_time": 1773424799999, "quote_volume": 32168.54691, "trades": 327, "taker_buy_base": 124196.3, "taker_buy_quote": 10834.89837 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.087, "high": 0.087, "low": 0.0862, "close": 0.0867, "volume": 259401.6, "close_time": 1773428399999, "quote_volume": 22428.69053, "trades": 154, "taker_buy_base": 93304.0, "taker_buy_quote": 8070.333 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0853, "close": 0.0856, "volume": 499188.3, "close_time": 1773431999999, "quote_volume": 42852.93829, "trades": 524, "taker_buy_base": 184004.3, "taker_buy_quote": 15785.56201 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0853, "close": 0.0854, "volume": 174456.4, "close_time": 1773435599999, "quote_volume": 14925.93679, "trades": 166, "taker_buy_base": 98796.6, "taker_buy_quote": 8455.39671 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0847, "close": 0.0851, "volume": 422696.7, "close_time": 1773439199999, "quote_volume": 35948.31621, "trades": 269, "taker_buy_base": 200681.1, "taker_buy_quote": 17058.84059 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0837, "close": 0.084, "volume": 455432.1, "close_time": 1773442799999, "quote_volume": 38367.0516, "trades": 337, "taker_buy_base": 187710.3, "taker_buy_quote": 15808.57784 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.084, "high": 0.0847, "low": 0.0837, "close": 0.0845, "volume": 342299.8, "close_time": 1773446399999, "quote_volume": 28808.66895, "trades": 219, "taker_buy_base": 190802.4, "taker_buy_quote": 16060.67427 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0846, "high": 0.0858, "low": 0.0844, "close": 0.0857, "volume": 639170.3, "close_time": 1773449999999, "quote_volume": 54415.43139, "trades": 468, "taker_buy_base": 428388.7, "taker_buy_quote": 36496.37912 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0857, "high": 0.0872, "low": 0.0853, "close": 0.0868, "volume": 1090548.3, "close_time": 1773453599999, "quote_volume": 94198.64683, "trades": 746, "taker_buy_base": 669269.2, "taker_buy_quote": 57853.46931 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0867, "high": 0.0871, "low": 0.0862, "close": 0.0862, "volume": 213810.1, "close_time": 1773457199999, "quote_volume": 18531.79832, "trades": 266, "taker_buy_base": 61371.4, "taker_buy_quote": 5331.90723 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0862, "high": 0.0878, "low": 0.0862, "close": 0.0876, "volume": 309874.1, "close_time": 1773460799999, "quote_volume": 26994.33462, "trades": 225, "taker_buy_base": 249705.5, "taker_buy_quote": 21753.92367 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0877, "high": 0.0892, "low": 0.0872, "close": 0.0879, "volume": 681331.9, "close_time": 1773464399999, "quote_volume": 60033.67847, "trades": 908, "taker_buy_base": 358287.4, "taker_buy_quote": 31603.9262 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0879, "high": 0.0892, "low": 0.0872, "close": 0.0885, "volume": 685727.1, "close_time": 1773467999999, "quote_volume": 60471.50104, "trades": 564, "taker_buy_base": 357064.6, "taker_buy_quote": 31504.40038 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0885, "high": 0.0893, "low": 0.0883, "close": 0.0893, "volume": 438487.2, "close_time": 1773471599999, "quote_volume": 38935.0853, "trades": 586, "taker_buy_base": 168272.9, "taker_buy_quote": 14941.25702 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0894, "high": 0.0906, "low": 0.0893, "close": 0.0896, "volume": 779970.2, "close_time": 1773475199999, "quote_volume": 70159.3746, "trades": 730, "taker_buy_base": 304876.6, "taker_buy_quote": 27411.66297 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0884, "close": 0.0886, "volume": 754861.8, "close_time": 1773478799999, "quote_volume": 67268.38254, "trades": 825, "taker_buy_base": 335496.1, "taker_buy_quote": 29898.83872 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0887, "high": 0.0888, "low": 0.0875, "close": 0.0877, "volume": 271443.7, "close_time": 1773482399999, "quote_volume": 23882.09928, "trades": 394, "taker_buy_base": 101472.7, "taker_buy_quote": 8924.88973 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0877, "high": 0.0878, "low": 0.0871, "close": 0.0874, "volume": 215638.2, "close_time": 1773485999999, "quote_volume": 18840.95916, "trades": 214, "taker_buy_base": 82796.9, "taker_buy_quote": 7242.25892 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0874, "high": 0.0882, "low": 0.0873, "close": 0.088, "volume": 151706.7, "close_time": 1773489599999, "quote_volume": 13336.94949, "trades": 134, "taker_buy_base": 103572.8, "taker_buy_quote": 9104.66602 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.088, "high": 0.0885, "low": 0.0873, "close": 0.0876, "volume": 425154.7, "close_time": 1773493199999, "quote_volume": 37264.19324, "trades": 349, "taker_buy_base": 194064.7, "taker_buy_quote": 17003.95734 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0876, "high": 0.0879, "low": 0.0869, "close": 0.0878, "volume": 492866.6, "close_time": 1773496799999, "quote_volume": 43063.1111, "trades": 333, "taker_buy_base": 228202.9, "taker_buy_quote": 19953.25078 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0877, "high": 0.0887, "low": 0.0872, "close": 0.0883, "volume": 497763.2, "close_time": 1773500399999, "quote_volume": 43815.98173, "trades": 443, "taker_buy_base": 317876.9, "taker_buy_quote": 27991.47702 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0883, "high": 0.0889, "low": 0.0876, "close": 0.0883, "volume": 338896.1, "close_time": 1773503999999, "quote_volume": 29870.15476, "trades": 543, "taker_buy_base": 147589.8, "taker_buy_quote": 13002.97857 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0881, "high": 0.0889, "low": 0.0881, "close": 0.0882, "volume": 130700.1, "close_time": 1773507599999, "quote_volume": 11545.95677, "trades": 255, "taker_buy_base": 66260.4, "taker_buy_quote": 5848.27088 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0882, "high": 0.0894, "low": 0.088, "close": 0.0886, "volume": 715731.0, "close_time": 1773511199999, "quote_volume": 63494.03675, "trades": 703, "taker_buy_base": 339748.7, "taker_buy_quote": 30136.70472 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0885, "high": 0.0934, "low": 0.0883, "close": 0.0916, "volume": 5185473.9, "close_time": 1773514799999, "quote_volume": 474629.0106, "trades": 4093, "taker_buy_base": 2578391.1, "taker_buy_quote": 235927.37963 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0916, "high": 0.0945, "low": 0.0896, "close": 0.09, "volume": 6407842.0, "close_time": 1773518399999, "quote_volume": 591607.25841, "trades": 5877, "taker_buy_base": 3350441.2, "taker_buy_quote": 309173.81155 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0899, "high": 0.0925, "low": 0.0898, "close": 0.0903, "volume": 1638070.4, "close_time": 1773521999999, "quote_volume": 149697.42191, "trades": 1648, "taker_buy_base": 718694.2, "taker_buy_quote": 65632.76541 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0904, "high": 0.0923, "low": 0.09, "close": 0.0914, "volume": 768072.2, "close_time": 1773525599999, "quote_volume": 70339.66605, "trades": 576, "taker_buy_base": 411433.0, "taker_buy_quote": 37686.42864 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0914, "high": 0.0931, "low": 0.0912, "close": 0.0924, "volume": 1300313.3, "close_time": 1773529199999, "quote_volume": 119914.6685, "trades": 1170, "taker_buy_base": 636459.1, "taker_buy_quote": 58656.70149 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0925, "high": 0.0932, "low": 0.0912, "close": 0.0921, "volume": 924794.6, "close_time": 1773532799999, "quote_volume": 85085.22354, "trades": 859, "taker_buy_base": 360747.3, "taker_buy_quote": 33179.80616 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0922, "high": 0.0928, "low": 0.0908, "close": 0.0916, "volume": 804213.7, "close_time": 1773536399999, "quote_volume": 73915.39989, "trades": 781, "taker_buy_base": 311721.9, "taker_buy_quote": 28626.05623 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0915, "high": 0.0926, "low": 0.0913, "close": 0.0925, "volume": 415262.6, "close_time": 1773539999999, "quote_volume": 38100.31539, "trades": 593, "taker_buy_base": 233001.4, "taker_buy_quote": 21388.88816 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0925, "high": 0.0931, "low": 0.0917, "close": 0.0924, "volume": 378589.9, "close_time": 1773543599999, "quote_volume": 34957.99215, "trades": 496, "taker_buy_base": 251101.0, "taker_buy_quote": 23181.33782 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0924, "high": 0.0924, "low": 0.0908, "close": 0.0911, "volume": 170306.5, "close_time": 1773547199999, "quote_volume": 15568.7423, "trades": 269, "taker_buy_base": 95979.3, "taker_buy_quote": 8777.85548 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0911, "high": 0.0915, "low": 0.0909, "close": 0.0912, "volume": 173504.5, "close_time": 1773550799999, "quote_volume": 15833.06455, "trades": 236, "taker_buy_base": 105211.8, "taker_buy_quote": 9601.90603 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0912, "high": 0.0921, "low": 0.0909, "close": 0.0917, "volume": 293985.8, "close_time": 1773554399999, "quote_volume": 26871.00707, "trades": 265, "taker_buy_base": 201512.0, "taker_buy_quote": 18435.73042 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0918, "high": 0.0923, "low": 0.0914, "close": 0.0919, "volume": 140224.5, "close_time": 1773557999999, "quote_volume": 12863.48349, "trades": 214, "taker_buy_base": 96855.8, "taker_buy_quote": 8884.49178 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.092, "high": 0.0935, "low": 0.092, "close": 0.0921, "volume": 444152.9, "close_time": 1773561599999, "quote_volume": 41224.64819, "trades": 488, "taker_buy_base": 206750.0, "taker_buy_quote": 19181.45062 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0922, "high": 0.0934, "low": 0.0919, "close": 0.0927, "volume": 240823.7, "close_time": 1773565199999, "quote_volume": 22299.32784, "trades": 241, "taker_buy_base": 102835.5, "taker_buy_quote": 9528.4158 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0915, "close": 0.0916, "volume": 157791.5, "close_time": 1773568799999, "quote_volume": 14551.20366, "trades": 250, "taker_buy_base": 67394.2, "taker_buy_quote": 6216.71566 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0916, "high": 0.0931, "low": 0.0915, "close": 0.0921, "volume": 1009593.8, "close_time": 1773572399999, "quote_volume": 93118.16261, "trades": 636, "taker_buy_base": 525609.9, "taker_buy_quote": 48425.59796 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.0921, "high": 0.0927, "low": 0.0916, "close": 0.0927, "volume": 403802.4, "close_time": 1773575999999, "quote_volume": 37161.68395, "trades": 383, "taker_buy_base": 193609.1, "taker_buy_quote": 17835.70366 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0927, "high": 0.1007, "low": 0.0925, "close": 0.096, "volume": 10805095.2, "close_time": 1773579599999, "quote_volume": 1043489.814, "trades": 8363, "taker_buy_base": 5109397.8, "taker_buy_quote": 493011.1113 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0961, "high": 0.0979, "low": 0.0912, "close": 0.0949, "volume": 7357807.4, "close_time": 1773583199999, "quote_volume": 693318.01992, "trades": 5688, "taker_buy_base": 3554057.8, "taker_buy_quote": 334568.55264 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.095, "high": 0.0958, "low": 0.0927, "close": 0.0932, "volume": 2118623.1, "close_time": 1773586799999, "quote_volume": 199976.69314, "trades": 1783, "taker_buy_base": 971093.3, "taker_buy_quote": 91676.9217 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0932, "high": 0.0947, "low": 0.0927, "close": 0.0943, "volume": 848981.6, "close_time": 1773590399999, "quote_volume": 79520.15481, "trades": 795, "taker_buy_base": 560804.5, "taker_buy_quote": 52516.58997 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0945, "high": 0.0968, "low": 0.0941, "close": 0.0956, "volume": 1166571.0, "close_time": 1773593999999, "quote_volume": 111406.17103, "trades": 1272, "taker_buy_base": 480717.3, "taker_buy_quote": 45852.85236 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0955, "high": 0.0971, "low": 0.0939, "close": 0.0939, "volume": 1594661.5, "close_time": 1773597599999, "quote_volume": 151852.31926, "trades": 1737, "taker_buy_base": 759112.1, "taker_buy_quote": 72395.60874 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0938, "high": 0.0941, "low": 0.0931, "close": 0.0935, "volume": 728682.1, "close_time": 1773601199999, "quote_volume": 68217.08529, "trades": 983, "taker_buy_base": 372446.9, "taker_buy_quote": 34884.3747 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0936, "high": 0.0947, "low": 0.0933, "close": 0.0943, "volume": 522237.9, "close_time": 1773604799999, "quote_volume": 49155.93178, "trades": 613, "taker_buy_base": 223624.7, "taker_buy_quote": 21043.55842 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0944, "high": 0.0946, "low": 0.0939, "close": 0.0941, "volume": 308894.6, "close_time": 1773608399999, "quote_volume": 29102.05913, "trades": 539, "taker_buy_base": 192296.7, "taker_buy_quote": 18116.5452 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.094, "high": 0.0947, "low": 0.0933, "close": 0.0936, "volume": 376775.7, "close_time": 1773611999999, "quote_volume": 35404.47894, "trades": 584, "taker_buy_base": 146491.7, "taker_buy_quote": 13784.01197 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0936, "high": 0.0936, "low": 0.0925, "close": 0.0929, "volume": 418375.9, "close_time": 1773615599999, "quote_volume": 38926.39841, "trades": 540, "taker_buy_base": 196803.2, "taker_buy_quote": 18305.45378 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0929, "high": 0.0933, "low": 0.0915, "close": 0.0919, "volume": 727999.1, "close_time": 1773619199999, "quote_volume": 67140.97882, "trades": 582, "taker_buy_base": 393428.4, "taker_buy_quote": 36271.84511 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.092, "high": 0.0927, "low": 0.0909, "close": 0.0916, "volume": 565379.4, "close_time": 1773622799999, "quote_volume": 51860.82836, "trades": 634, "taker_buy_base": 228743.2, "taker_buy_quote": 20977.83859 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0915, "high": 0.0934, "low": 0.0913, "close": 0.0928, "volume": 811133.8, "close_time": 1773626399999, "quote_volume": 74884.05499, "trades": 569, "taker_buy_base": 492650.9, "taker_buy_quote": 45381.49096 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0929, "high": 0.0938, "low": 0.0925, "close": 0.0925, "volume": 433852.8, "close_time": 1773629999999, "quote_volume": 40433.25857, "trades": 577, "taker_buy_base": 249307.6, "taker_buy_quote": 23229.82822 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0925, "high": 0.0932, "low": 0.0924, "close": 0.0927, "volume": 268623.1, "close_time": 1773633599999, "quote_volume": 24916.46968, "trades": 451, "taker_buy_base": 138494.1, "taker_buy_quote": 12836.65839 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0926, "high": 0.0938, "low": 0.0926, "close": 0.093, "volume": 870785.4, "close_time": 1773637199999, "quote_volume": 81440.78875, "trades": 412, "taker_buy_base": 187912.4, "taker_buy_quote": 17541.11069 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.093, "high": 0.0934, "low": 0.0925, "close": 0.0925, "volume": 368879.9, "close_time": 1773640799999, "quote_volume": 34234.73394, "trades": 318, "taker_buy_base": 103748.2, "taker_buy_quote": 9633.68023 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0926, "high": 0.0927, "low": 0.0915, "close": 0.0917, "volume": 368307.0, "close_time": 1773644399999, "quote_volume": 33887.73271, "trades": 363, "taker_buy_base": 189266.4, "taker_buy_quote": 17411.18801 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0917, "high": 0.0919, "low": 0.091, "close": 0.091, "volume": 193345.6, "close_time": 1773647999999, "quote_volume": 17669.24425, "trades": 244, "taker_buy_base": 90193.5, "taker_buy_quote": 8252.6351 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0912, "high": 0.0918, "low": 0.0912, "close": 0.0916, "volume": 182519.6, "close_time": 1773651599999, "quote_volume": 16702.94179, "trades": 252, "taker_buy_base": 100936.6, "taker_buy_quote": 9238.82771 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0917, "high": 0.0925, "low": 0.0917, "close": 0.0923, "volume": 80153.2, "close_time": 1773655199999, "quote_volume": 7384.95708, "trades": 187, "taker_buy_base": 55214.7, "taker_buy_quote": 5088.53339 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0923, "high": 0.0926, "low": 0.0917, "close": 0.0923, "volume": 569873.2, "close_time": 1773658799999, "quote_volume": 52527.85761, "trades": 589, "taker_buy_base": 302059.7, "taker_buy_quote": 27859.90109 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0923, "high": 0.0926, "low": 0.0915, "close": 0.0922, "volume": 312957.9, "close_time": 1773662399999, "quote_volume": 28767.7549, "trades": 539, "taker_buy_base": 152133.8, "taker_buy_quote": 13994.51591 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0914, "close": 0.0914, "volume": 391708.2, "close_time": 1773665999999, "quote_volume": 35962.2182, "trades": 616, "taker_buy_base": 195242.7, "taker_buy_quote": 17926.88011 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0915, "high": 0.0917, "low": 0.09, "close": 0.0903, "volume": 554581.6, "close_time": 1773669599999, "quote_volume": 50399.63268, "trades": 571, "taker_buy_base": 233251.5, "taker_buy_quote": 21242.48484 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0903, "high": 0.0909, "low": 0.0885, "close": 0.0891, "volume": 1536716.6, "close_time": 1773673199999, "quote_volume": 137138.76225, "trades": 1000, "taker_buy_base": 761527.5, "taker_buy_quote": 68009.55937 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0892, "high": 0.0895, "low": 0.0883, "close": 0.0887, "volume": 555511.3, "close_time": 1773676799999, "quote_volume": 49358.34477, "trades": 281, "taker_buy_base": 265529.1, "taker_buy_quote": 23601.14726 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0888, "high": 0.0897, "low": 0.0888, "close": 0.0891, "volume": 643935.4, "close_time": 1773680399999, "quote_volume": 57480.70418, "trades": 477, "taker_buy_base": 345294.9, "taker_buy_quote": 30827.45094 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.089, "high": 0.0894, "low": 0.0889, "close": 0.0893, "volume": 281532.9, "close_time": 1773683999999, "quote_volume": 25104.34682, "trades": 204, "taker_buy_base": 143855.7, "taker_buy_quote": 12828.45065 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0892, "high": 0.0897, "low": 0.0891, "close": 0.0892, "volume": 234773.2, "close_time": 1773687599999, "quote_volume": 20981.93744, "trades": 181, "taker_buy_base": 134519.0, "taker_buy_quote": 12025.66217 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0892, "high": 0.0897, "low": 0.089, "close": 0.0893, "volume": 214959.5, "close_time": 1773691199999, "quote_volume": 19203.35641, "trades": 168, "taker_buy_base": 104015.0, "taker_buy_quote": 9296.5036 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0893, "high": 0.0901, "low": 0.0889, "close": 0.0901, "volume": 279229.8, "close_time": 1773694799999, "quote_volume": 25014.90241, "trades": 234, "taker_buy_base": 164975.8, "taker_buy_quote": 14802.10929 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0902, "high": 0.0905, "low": 0.0874, "close": 0.0887, "volume": 3273812.5, "close_time": 1773698399999, "quote_volume": 290592.79, "trades": 1698, "taker_buy_base": 1589310.5, "taker_buy_quote": 141168.93046 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0888, "high": 0.0893, "low": 0.0885, "close": 0.0892, "volume": 371041.7, "close_time": 1773701999999, "quote_volume": 32977.82489, "trades": 217, "taker_buy_base": 247159.5, "taker_buy_quote": 21981.31931 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0891, "high": 0.0899, "low": 0.0888, "close": 0.0896, "volume": 322108.0, "close_time": 1773705599999, "quote_volume": 28785.93258, "trades": 266, "taker_buy_base": 218677.7, "taker_buy_quote": 19558.04303 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0897, "high": 0.0904, "low": 0.0894, "close": 0.09, "volume": 710450.5, "close_time": 1773709199999, "quote_volume": 63845.24215, "trades": 584, "taker_buy_base": 310534.3, "taker_buy_quote": 27932.56426 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.09, "high": 0.0903, "low": 0.0897, "close": 0.09, "volume": 275673.7, "close_time": 1773712799999, "quote_volume": 24787.50716, "trades": 396, "taker_buy_base": 162966.2, "taker_buy_quote": 14660.84416 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.09, "high": 0.0902, "low": 0.089, "close": 0.0891, "volume": 204045.4, "close_time": 1773716399999, "quote_volume": 18261.43937, "trades": 290, "taker_buy_base": 67181.6, "taker_buy_quote": 6020.5799 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0892, "high": 0.0896, "low": 0.088, "close": 0.0889, "volume": 617757.6, "close_time": 1773719999999, "quote_volume": 54838.31295, "trades": 385, "taker_buy_base": 299660.4, "taker_buy_quote": 26640.70049 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.089, "high": 0.089, "low": 0.0882, "close": 0.0886, "volume": 410435.9, "close_time": 1773723599999, "quote_volume": 36337.86984, "trades": 255, "taker_buy_base": 175616.8, "taker_buy_quote": 15559.29982 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0885, "high": 0.0885, "low": 0.0879, "close": 0.0885, "volume": 139699.7, "close_time": 1773727199999, "quote_volume": 12323.70611, "trades": 149, "taker_buy_base": 68908.6, "taker_buy_quote": 6084.91605 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0884, "high": 0.0891, "low": 0.0876, "close": 0.089, "volume": 796475.2, "close_time": 1773730799999, "quote_volume": 70264.82101, "trades": 459, "taker_buy_base": 474910.1, "taker_buy_quote": 41908.47961 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0889, "high": 0.0893, "low": 0.0884, "close": 0.0886, "volume": 554455.5, "close_time": 1773734399999, "quote_volume": 49318.06507, "trades": 314, "taker_buy_base": 234875.0, "taker_buy_quote": 20924.84702 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0886, "high": 0.0892, "low": 0.0882, "close": 0.0892, "volume": 451738.1, "close_time": 1773737999999, "quote_volume": 40052.71842, "trades": 301, "taker_buy_base": 325568.0, "taker_buy_quote": 28878.60628 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0892, "high": 0.0921, "low": 0.0892, "close": 0.0915, "volume": 2941194.4, "close_time": 1773741599999, "quote_volume": 267088.10627, "trades": 1815, "taker_buy_base": 1410786.0, "taker_buy_quote": 128121.24168 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0916, "high": 0.0931, "low": 0.0914, "close": 0.093, "volume": 1024557.4, "close_time": 1773745199999, "quote_volume": 94736.49823, "trades": 887, "taker_buy_base": 663243.0, "taker_buy_quote": 61337.18149 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.093, "high": 0.095, "low": 0.0926, "close": 0.095, "volume": 1144101.9, "close_time": 1773748799999, "quote_volume": 107282.41251, "trades": 1711, "taker_buy_base": 643241.3, "taker_buy_quote": 60268.12444 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.095, "high": 0.0957, "low": 0.093, "close": 0.0937, "volume": 1532163.5, "close_time": 1773752399999, "quote_volume": 145052.07958, "trades": 2308, "taker_buy_base": 663658.4, "taker_buy_quote": 62855.00002 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0938, "high": 0.0947, "low": 0.0925, "close": 0.0942, "volume": 646633.2, "close_time": 1773755999999, "quote_volume": 60384.72675, "trades": 782, "taker_buy_base": 258884.9, "taker_buy_quote": 24173.93744 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0941, "high": 0.0951, "low": 0.0933, "close": 0.0939, "volume": 891814.2, "close_time": 1773759599999, "quote_volume": 83776.2074, "trades": 854, "taker_buy_base": 475761.0, "taker_buy_quote": 44694.78349 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0939, "high": 0.096, "low": 0.0935, "close": 0.0957, "volume": 1500577.3, "close_time": 1773763199999, "quote_volume": 142166.13344, "trades": 1357, "taker_buy_base": 715032.1, "taker_buy_quote": 67805.04184 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0957, "high": 0.1002, "low": 0.0957, "close": 0.0997, "volume": 5632806.1, "close_time": 1773766799999, "quote_volume": 553184.83634, "trades": 3892, "taker_buy_base": 2739020.8, "taker_buy_quote": 268998.86573 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0997, "high": 0.1018, "low": 0.0984, "close": 0.0987, "volume": 5782568.7, "close_time": 1773770399999, "quote_volume": 581162.15017, "trades": 3976, "taker_buy_base": 3076387.4, "taker_buy_quote": 309135.31592 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0987, "high": 0.1014, "low": 0.0986, "close": 0.1001, "volume": 2316063.2, "close_time": 1773773999999, "quote_volume": 231924.79521, "trades": 1554, "taker_buy_base": 1241475.3, "taker_buy_quote": 124284.85187 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1001, "high": 0.1014, "low": 0.0986, "close": 0.0989, "volume": 1817412.2, "close_time": 1773777599999, "quote_volume": 181808.42685, "trades": 1568, "taker_buy_base": 1209527.9, "taker_buy_quote": 121036.40763 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0987, "high": 0.099, "low": 0.0955, "close": 0.0955, "volume": 1924968.3, "close_time": 1773781199999, "quote_volume": 186914.37476, "trades": 1633, "taker_buy_base": 939822.6, "taker_buy_quote": 91211.96749 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0955, "high": 0.0965, "low": 0.0937, "close": 0.0939, "volume": 1887737.7, "close_time": 1773784799999, "quote_volume": 178934.65932, "trades": 2009, "taker_buy_base": 1039957.9, "taker_buy_quote": 98580.76123 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0938, "high": 0.095, "low": 0.0937, "close": 0.094, "volume": 1166080.9, "close_time": 1773788399999, "quote_volume": 109962.69489, "trades": 1284, "taker_buy_base": 556480.3, "taker_buy_quote": 52477.38105 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0939, "high": 0.094, "low": 0.0926, "close": 0.093, "volume": 584274.6, "close_time": 1773791999999, "quote_volume": 54409.84383, "trades": 693, "taker_buy_base": 246287.3, "taker_buy_quote": 22955.33196 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0931, "high": 0.0939, "low": 0.0917, "close": 0.0922, "volume": 557825.9, "close_time": 1773795599999, "quote_volume": 51824.99956, "trades": 638, "taker_buy_base": 253624.1, "taker_buy_quote": 23604.77109 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0923, "high": 0.093, "low": 0.0919, "close": 0.0921, "volume": 200549.7, "close_time": 1773799199999, "quote_volume": 18551.1094, "trades": 255, "taker_buy_base": 125177.7, "taker_buy_quote": 11582.99078 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0921, "high": 0.0928, "low": 0.0921, "close": 0.0928, "volume": 146649.4, "close_time": 1773802799999, "quote_volume": 13561.42795, "trades": 167, "taker_buy_base": 124545.2, "taker_buy_quote": 11517.20185 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0927, "high": 0.0944, "low": 0.0927, "close": 0.0931, "volume": 410337.7, "close_time": 1773806399999, "quote_volume": 38478.05237, "trades": 514, "taker_buy_base": 197718.2, "taker_buy_quote": 18539.06576 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0931, "high": 0.0943, "low": 0.0927, "close": 0.0941, "volume": 349307.7, "close_time": 1773809999999, "quote_volume": 32628.54605, "trades": 501, "taker_buy_base": 221853.6, "taker_buy_quote": 20704.47425 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0941, "high": 0.0949, "low": 0.0936, "close": 0.0937, "volume": 259310.5, "close_time": 1773813599999, "quote_volume": 24443.26975, "trades": 372, "taker_buy_base": 114046.5, "taker_buy_quote": 10731.46277 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.0938, "high": 0.0942, "low": 0.0923, "close": 0.0925, "volume": 707030.9, "close_time": 1773817199999, "quote_volume": 65829.30978, "trades": 509, "taker_buy_base": 401879.8, "taker_buy_quote": 37432.36834 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0924, "high": 0.0924, "low": 0.0908, "close": 0.0914, "volume": 611715.8, "close_time": 1773820799999, "quote_volume": 55945.85333, "trades": 716, "taker_buy_base": 213676.4, "taker_buy_quote": 19507.69785 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0915, "high": 0.0924, "low": 0.0915, "close": 0.0921, "volume": 178268.6, "close_time": 1773824399999, "quote_volume": 16403.34969, "trades": 233, "taker_buy_base": 68097.6, "taker_buy_quote": 6268.15009 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0922, "high": 0.0922, "low": 0.0916, "close": 0.0918, "volume": 180391.3, "close_time": 1773827999999, "quote_volume": 16588.73395, "trades": 249, "taker_buy_base": 82358.3, "taker_buy_quote": 7573.90985 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0918, "high": 0.092, "low": 0.0914, "close": 0.0918, "volume": 191054.0, "close_time": 1773831599999, "quote_volume": 17509.475, "trades": 269, "taker_buy_base": 119575.1, "taker_buy_quote": 10955.53384 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0917, "high": 0.0922, "low": 0.091, "close": 0.0917, "volume": 545439.0, "close_time": 1773835199999, "quote_volume": 49927.37805, "trades": 678, "taker_buy_base": 330361.5, "taker_buy_quote": 30246.88758 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0917, "high": 0.0926, "low": 0.0906, "close": 0.0907, "volume": 494056.1, "close_time": 1773838799999, "quote_volume": 45187.23328, "trades": 502, "taker_buy_base": 253087.1, "taker_buy_quote": 23176.52373 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0886, "close": 0.089, "volume": 1919836.6, "close_time": 1773842399999, "quote_volume": 171610.72141, "trades": 1157, "taker_buy_base": 1021027.9, "taker_buy_quote": 91326.76282 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0891, "high": 0.0895, "low": 0.0866, "close": 0.0867, "volume": 2932292.1, "close_time": 1773845999999, "quote_volume": 257218.01349, "trades": 1247, "taker_buy_base": 998219.6, "taker_buy_quote": 87536.55867 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0868, "high": 0.0869, "low": 0.0856, "close": 0.0858, "volume": 1174706.5, "close_time": 1773849599999, "quote_volume": 101235.12346, "trades": 763, "taker_buy_base": 507899.1, "taker_buy_quote": 43778.429 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0858, "high": 0.0861, "low": 0.0847, "close": 0.085, "volume": 867087.0, "close_time": 1773853199999, "quote_volume": 74072.66554, "trades": 532, "taker_buy_base": 355398.6, "taker_buy_quote": 30386.58005 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0851, "high": 0.086, "low": 0.085, "close": 0.0852, "volume": 384350.5, "close_time": 1773856799999, "quote_volume": 32861.76022, "trades": 220, "taker_buy_base": 186984.6, "taker_buy_quote": 15991.64401 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0852, "high": 0.086, "low": 0.0839, "close": 0.0842, "volume": 1384870.1, "close_time": 1773860399999, "quote_volume": 117666.25731, "trades": 651, "taker_buy_base": 645511.2, "taker_buy_quote": 54952.89999 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0842, "high": 0.0851, "low": 0.0841, "close": 0.0841, "volume": 501373.3, "close_time": 1773863999999, "quote_volume": 42429.03946, "trades": 266, "taker_buy_base": 279102.5, "taker_buy_quote": 23624.19231 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0842, "high": 0.0849, "low": 0.0841, "close": 0.0847, "volume": 255656.3, "close_time": 1773867599999, "quote_volume": 21609.1221, "trades": 192, "taker_buy_base": 158729.7, "taker_buy_quote": 13410.8486 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0847, "high": 0.086, "low": 0.0847, "close": 0.0859, "volume": 412921.5, "close_time": 1773871199999, "quote_volume": 35256.67597, "trades": 259, "taker_buy_base": 304387.7, "taker_buy_quote": 26000.64363 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0859, "high": 0.0861, "low": 0.0857, "close": 0.0859, "volume": 254926.8, "close_time": 1773874799999, "quote_volume": 21891.47296, "trades": 196, "taker_buy_base": 124927.2, "taker_buy_quote": 10731.52636 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0858, "high": 0.0861, "low": 0.0856, "close": 0.0856, "volume": 174405.7, "close_time": 1773878399999, "quote_volume": 14968.47571, "trades": 89, "taker_buy_base": 130159.2, "taker_buy_quote": 11175.9675 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0857, "high": 0.0857, "low": 0.084, "close": 0.0843, "volume": 441193.8, "close_time": 1773881999999, "quote_volume": 37402.48741, "trades": 343, "taker_buy_base": 148226.5, "taker_buy_quote": 12547.95626 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0838, "close": 0.0838, "volume": 290777.1, "close_time": 1773885599999, "quote_volume": 24438.47164, "trades": 226, "taker_buy_base": 113512.6, "taker_buy_quote": 9542.47477 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0839, "high": 0.0845, "low": 0.0835, "close": 0.0844, "volume": 290679.5, "close_time": 1773889199999, "quote_volume": 24433.06783, "trades": 143, "taker_buy_base": 167324.9, "taker_buy_quote": 14057.66715 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0845, "high": 0.0848, "low": 0.0833, "close": 0.0833, "volume": 592826.9, "close_time": 1773892799999, "quote_volume": 49845.18894, "trades": 233, "taker_buy_base": 245919.7, "taker_buy_quote": 20724.29723 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0833, "high": 0.084, "low": 0.0829, "close": 0.0839, "volume": 522615.2, "close_time": 1773896399999, "quote_volume": 43575.30704, "trades": 224, "taker_buy_base": 394989.2, "taker_buy_quote": 32952.28828 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0838, "high": 0.0846, "low": 0.0838, "close": 0.084, "volume": 315178.8, "close_time": 1773899999999, "quote_volume": 26545.87875, "trades": 153, "taker_buy_base": 182793.0, "taker_buy_quote": 15402.59386 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0833, "close": 0.0833, "volume": 184018.5, "close_time": 1773903599999, "quote_volume": 15390.45595, "trades": 162, "taker_buy_base": 54251.7, "taker_buy_quote": 4542.65469 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0833, "high": 0.0839, "low": 0.0829, "close": 0.0834, "volume": 308539.2, "close_time": 1773907199999, "quote_volume": 25705.37081, "trades": 223, "taker_buy_base": 170038.4, "taker_buy_quote": 14177.52944 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0826, "close": 0.0828, "volume": 205316.8, "close_time": 1773910799999, "quote_volume": 17023.31196, "trades": 155, "taker_buy_base": 78411.5, "taker_buy_quote": 6496.05992 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0828, "high": 0.0833, "low": 0.0825, "close": 0.0833, "volume": 675386.3, "close_time": 1773914399999, "quote_volume": 55993.97864, "trades": 299, "taker_buy_base": 325363.5, "taker_buy_quote": 27006.39966 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0832, "close": 0.0833, "volume": 156079.6, "close_time": 1773917999999, "quote_volume": 13009.21882, "trades": 91, "taker_buy_base": 120009.2, "taker_buy_quote": 10004.18591 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0833, "high": 0.0837, "low": 0.0831, "close": 0.0835, "volume": 365552.2, "close_time": 1773921599999, "quote_volume": 30511.37925, "trades": 284, "taker_buy_base": 231584.8, "taker_buy_quote": 19342.96812 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0835, "high": 0.0836, "low": 0.0822, "close": 0.0824, "volume": 397564.3, "close_time": 1773925199999, "quote_volume": 32885.67186, "trades": 216, "taker_buy_base": 89913.1, "taker_buy_quote": 7457.57344 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0824, "high": 0.0826, "low": 0.0817, "close": 0.0818, "volume": 652423.2, "close_time": 1773928799999, "quote_volume": 53627.3215, "trades": 432, "taker_buy_base": 333843.3, "taker_buy_quote": 27462.10449 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0802, "close": 0.0802, "volume": 1115818.8, "close_time": 1773932399999, "quote_volume": 90352.22499, "trades": 529, "taker_buy_base": 527887.5, "taker_buy_quote": 42732.4356 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0801, "high": 0.0814, "low": 0.0797, "close": 0.0812, "volume": 1691924.4, "close_time": 1773935999999, "quote_volume": 136444.38935, "trades": 804, "taker_buy_base": 845373.1, "taker_buy_quote": 68172.19756 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0812, "high": 0.0814, "low": 0.0807, "close": 0.0812, "volume": 238124.5, "close_time": 1773939599999, "quote_volume": 19304.84626, "trades": 184, "taker_buy_base": 97225.6, "taker_buy_quote": 7892.24851 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0812, "high": 0.0816, "low": 0.0808, "close": 0.0815, "volume": 81886.3, "close_time": 1773943199999, "quote_volume": 6659.08296, "trades": 86, "taker_buy_base": 63783.8, "taker_buy_quote": 5188.8198 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0814, "high": 0.0815, "low": 0.0812, "close": 0.0814, "volume": 92044.5, "close_time": 1773946799999, "quote_volume": 7487.84865, "trades": 124, "taker_buy_base": 58338.5, "taker_buy_quote": 4747.71692 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0815, "high": 0.0817, "low": 0.0808, "close": 0.0808, "volume": 181610.6, "close_time": 1773950399999, "quote_volume": 14762.43083, "trades": 156, "taker_buy_base": 75652.9, "taker_buy_quote": 6161.50752 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0809, "high": 0.0815, "low": 0.0809, "close": 0.0814, "volume": 116273.2, "close_time": 1773953999999, "quote_volume": 9453.97956, "trades": 70, "taker_buy_base": 92993.2, "taker_buy_quote": 7562.33042 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0814, "high": 0.0817, "low": 0.0811, "close": 0.0814, "volume": 171830.8, "close_time": 1773957599999, "quote_volume": 14001.20451, "trades": 167, "taker_buy_base": 107469.1, "taker_buy_quote": 8762.51374 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0815, "high": 0.0817, "low": 0.0811, "close": 0.0814, "volume": 160891.7, "close_time": 1773961199999, "quote_volume": 13099.22048, "trades": 169, "taker_buy_base": 89859.4, "taker_buy_quote": 7323.42733 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0812, "close": 0.0814, "volume": 105222.5, "close_time": 1773964799999, "quote_volume": 8569.9172, "trades": 70, "taker_buy_base": 62749.4, "taker_buy_quote": 5114.16793 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0814, "high": 0.0833, "low": 0.0812, "close": 0.0832, "volume": 460121.8, "close_time": 1773968399999, "quote_volume": 37962.72371, "trades": 234, "taker_buy_base": 401101.9, "taker_buy_quote": 33095.77908 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0831, "high": 0.0838, "low": 0.0826, "close": 0.0835, "volume": 1158538.3, "close_time": 1773971999999, "quote_volume": 96423.80557, "trades": 885, "taker_buy_base": 615116.5, "taker_buy_quote": 51239.65866 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0826, "close": 0.0829, "volume": 205551.2, "close_time": 1773975599999, "quote_volume": 17055.14817, "trades": 235, "taker_buy_base": 79504.7, "taker_buy_quote": 6600.42625 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0829, "high": 0.083, "low": 0.0824, "close": 0.0827, "volume": 177504.3, "close_time": 1773979199999, "quote_volume": 14679.75036, "trades": 118, "taker_buy_base": 103010.6, "taker_buy_quote": 8519.27227 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0828, "high": 0.083, "low": 0.082, "close": 0.0821, "volume": 260120.5, "close_time": 1773982799999, "quote_volume": 21439.73137, "trades": 175, "taker_buy_base": 95594.3, "taker_buy_quote": 7883.74301 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0821, "high": 0.0821, "low": 0.081, "close": 0.0811, "volume": 284544.6, "close_time": 1773986399999, "quote_volume": 23184.23146, "trades": 193, "taker_buy_base": 91132.5, "taker_buy_quote": 7421.57249 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0806, "close": 0.0807, "volume": 180878.3, "close_time": 1773989999999, "quote_volume": 14629.34124, "trades": 170, "taker_buy_base": 56023.5, "taker_buy_quote": 4533.72654 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0802, "close": 0.0805, "volume": 307702.6, "close_time": 1773993599999, "quote_volume": 24786.48665, "trades": 206, "taker_buy_base": 100706.7, "taker_buy_quote": 8113.00326 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0798, "close": 0.0802, "volume": 679990.3, "close_time": 1773997199999, "quote_volume": 54579.39793, "trades": 325, "taker_buy_base": 359789.9, "taker_buy_quote": 28885.50921 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0803, "high": 0.0807, "low": 0.0801, "close": 0.0807, "volume": 82990.5, "close_time": 1774000799999, "quote_volume": 6679.11827, "trades": 79, "taker_buy_base": 61642.3, "taker_buy_quote": 4963.73641 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0806, "high": 0.0812, "low": 0.0805, "close": 0.0812, "volume": 94105.9, "close_time": 1774004399999, "quote_volume": 7611.77157, "trades": 73, "taker_buy_base": 87246.4, "taker_buy_quote": 7058.63704 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0811, "high": 0.0818, "low": 0.0811, "close": 0.0816, "volume": 143271.4, "close_time": 1774007999999, "quote_volume": 11672.85571, "trades": 118, "taker_buy_base": 92365.5, "taker_buy_quote": 7528.76317 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0815, "high": 0.0821, "low": 0.0804, "close": 0.0806, "volume": 548196.6, "close_time": 1774011599999, "quote_volume": 44615.50254, "trades": 514, "taker_buy_base": 242099.8, "taker_buy_quote": 19753.17933 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0807, "high": 0.081, "low": 0.0802, "close": 0.0803, "volume": 288683.5, "close_time": 1774015199999, "quote_volume": 23264.42432, "trades": 176, "taker_buy_base": 124867.2, "taker_buy_quote": 10077.317 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0802, "high": 0.0807, "low": 0.0801, "close": 0.0802, "volume": 256457.8, "close_time": 1774018799999, "quote_volume": 20619.68886, "trades": 179, "taker_buy_base": 112664.8, "taker_buy_quote": 9070.27272 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0802, "high": 0.0804, "low": 0.0779, "close": 0.0785, "volume": 1328965.5, "close_time": 1774022399999, "quote_volume": 104973.2243, "trades": 682, "taker_buy_base": 393746.1, "taker_buy_quote": 31137.83723 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0786, "high": 0.079, "low": 0.0784, "close": 0.0786, "volume": 160317.9, "close_time": 1774025999999, "quote_volume": 12619.98723, "trades": 142, "taker_buy_base": 74606.7, "taker_buy_quote": 5877.78778 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0775, "close": 0.0781, "volume": 277203.8, "close_time": 1774029599999, "quote_volume": 21637.00213, "trades": 219, "taker_buy_base": 122197.3, "taker_buy_quote": 9537.18598 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0772, "close": 0.0778, "volume": 363543.6, "close_time": 1774033199999, "quote_volume": 28213.4077, "trades": 267, "taker_buy_base": 164806.0, "taker_buy_quote": 12783.70823 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0779, "high": 0.0782, "low": 0.0773, "close": 0.0774, "volume": 359108.9, "close_time": 1774036799999, "quote_volume": 27944.00847, "trades": 230, "taker_buy_base": 182378.2, "taker_buy_quote": 14204.09938 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0775, "high": 0.0786, "low": 0.0774, "close": 0.0786, "volume": 667739.2, "close_time": 1774040399999, "quote_volume": 52061.99561, "trades": 373, "taker_buy_base": 350867.0, "taker_buy_quote": 27373.54108 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0787, "high": 0.0794, "low": 0.0785, "close": 0.0791, "volume": 302281.7, "close_time": 1774043999999, "quote_volume": 23871.44921, "trades": 162, "taker_buy_base": 184587.4, "taker_buy_quote": 14577.11754 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0792, "high": 0.0793, "low": 0.0789, "close": 0.079, "volume": 107667.4, "close_time": 1774047599999, "quote_volume": 8523.05246, "trades": 66, "taker_buy_base": 40391.1, "taker_buy_quote": 3195.57493 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.079, "high": 0.0798, "low": 0.0788, "close": 0.0796, "volume": 273512.0, "close_time": 1774051199999, "quote_volume": 21686.96995, "trades": 166, "taker_buy_base": 182020.9, "taker_buy_quote": 14446.24099 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0795, "high": 0.0801, "low": 0.0794, "close": 0.0799, "volume": 274111.6, "close_time": 1774054799999, "quote_volume": 21856.42401, "trades": 187, "taker_buy_base": 148455.7, "taker_buy_quote": 11844.95433 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.08, "high": 0.0801, "low": 0.0794, "close": 0.0796, "volume": 100279.5, "close_time": 1774058399999, "quote_volume": 7987.96136, "trades": 81, "taker_buy_base": 41218.6, "taker_buy_quote": 3283.82391 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0796, "high": 0.0796, "low": 0.0793, "close": 0.0794, "volume": 91075.9, "close_time": 1774061999999, "quote_volume": 7234.40077, "trades": 101, "taker_buy_base": 39674.2, "taker_buy_quote": 3152.00009 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0793, "high": 0.0796, "low": 0.0791, "close": 0.0792, "volume": 150246.2, "close_time": 1774065599999, "quote_volume": 11920.32813, "trades": 105, "taker_buy_base": 65947.9, "taker_buy_quote": 5236.57441 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0791, "high": 0.0792, "low": 0.0789, "close": 0.079, "volume": 103914.8, "close_time": 1774069199999, "quote_volume": 8217.12997, "trades": 40, "taker_buy_base": 9109.0, "taker_buy_quote": 720.77255 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.079, "high": 0.0792, "low": 0.0788, "close": 0.0788, "volume": 40058.9, "close_time": 1774072799999, "quote_volume": 3161.6887, "trades": 32, "taker_buy_base": 9879.8, "taker_buy_quote": 781.19407 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.0789, "volume": 80203.5, "close_time": 1774076399999, "quote_volume": 6323.43836, "trades": 84, "taker_buy_base": 51010.4, "taker_buy_quote": 4021.98137 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0789, "high": 0.0793, "low": 0.0788, "close": 0.0791, "volume": 248974.9, "close_time": 1774079999999, "quote_volume": 19682.2338, "trades": 147, "taker_buy_base": 145744.0, "taker_buy_quote": 11522.10513 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.079, "high": 0.0791, "low": 0.0787, "close": 0.0788, "volume": 88918.6, "close_time": 1774083599999, "quote_volume": 7013.53889, "trades": 74, "taker_buy_base": 50743.4, "taker_buy_quote": 4003.42288 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 44895.3, "close_time": 1774087199999, "quote_volume": 3537.07123, "trades": 33, "taker_buy_base": 18765.1, "taker_buy_quote": 1479.21015 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0787, "high": 0.0792, "low": 0.0786, "close": 0.0792, "volume": 94157.4, "close_time": 1774090799999, "quote_volume": 7430.3664, "trades": 60, "taker_buy_base": 73001.5, "taker_buy_quote": 5765.57243 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0792, "high": 0.0793, "low": 0.0789, "close": 0.079, "volume": 33698.6, "close_time": 1774094399999, "quote_volume": 2664.34282, "trades": 51, "taker_buy_base": 12484.0, "taker_buy_quote": 987.3859 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.079, "high": 0.079, "low": 0.0786, "close": 0.0787, "volume": 107782.3, "close_time": 1774097999999, "quote_volume": 8492.05878, "trades": 120, "taker_buy_base": 34872.0, "taker_buy_quote": 2746.95207 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0782, "close": 0.0782, "volume": 80457.1, "close_time": 1774101599999, "quote_volume": 6306.86674, "trades": 61, "taker_buy_base": 16824.4, "taker_buy_quote": 1318.09421 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0784, "high": 0.0785, "low": 0.0764, "close": 0.0768, "volume": 1248130.2, "close_time": 1774105199999, "quote_volume": 96418.39725, "trades": 441, "taker_buy_base": 435909.7, "taker_buy_quote": 33598.94907 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0767, "high": 0.0771, "low": 0.076, "close": 0.0761, "volume": 568529.2, "close_time": 1774108799999, "quote_volume": 43551.67779, "trades": 382, "taker_buy_base": 287848.9, "taker_buy_quote": 22057.15366 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0755, "close": 0.0758, "volume": 364304.4, "close_time": 1774112399999, "quote_volume": 27608.34028, "trades": 247, "taker_buy_base": 159886.5, "taker_buy_quote": 12124.62382 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0759, "high": 0.0762, "low": 0.0756, "close": 0.0761, "volume": 229907.8, "close_time": 1774115999999, "quote_volume": 17460.99116, "trades": 117, "taker_buy_base": 147959.2, "taker_buy_quote": 11242.92038 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.076, "high": 0.0761, "low": 0.0754, "close": 0.0755, "volume": 147968.0, "close_time": 1774119599999, "quote_volume": 11210.61939, "trades": 110, "taker_buy_base": 51059.2, "taker_buy_quote": 3868.80152 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0755, "high": 0.0756, "low": 0.0752, "close": 0.0754, "volume": 145707.7, "close_time": 1774123199999, "quote_volume": 10993.38544, "trades": 101, "taker_buy_base": 69441.9, "taker_buy_quote": 5242.28645 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0754, "high": 0.0762, "low": 0.0754, "close": 0.076, "volume": 301612.4, "close_time": 1774126799999, "quote_volume": 22862.87915, "trades": 138, "taker_buy_base": 215952.7, "taker_buy_quote": 16369.25339 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0762, "high": 0.0774, "low": 0.0762, "close": 0.0771, "volume": 572675.5, "close_time": 1774130399999, "quote_volume": 43972.825, "trades": 274, "taker_buy_base": 347264.4, "taker_buy_quote": 26659.30727 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0772, "high": 0.0782, "low": 0.0772, "close": 0.0781, "volume": 330395.6, "close_time": 1774133999999, "quote_volume": 25704.86319, "trades": 247, "taker_buy_base": 269403.2, "taker_buy_quote": 20964.06515 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.078, "high": 0.0781, "low": 0.0756, "close": 0.0762, "volume": 795334.8, "close_time": 1774137599999, "quote_volume": 60839.89831, "trades": 433, "taker_buy_base": 363309.5, "taker_buy_quote": 27754.89113 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0762, "high": 0.0783, "low": 0.0752, "close": 0.0774, "volume": 3702138.9, "close_time": 1774141199999, "quote_volume": 285149.88074, "trades": 1607, "taker_buy_base": 1597198.7, "taker_buy_quote": 122792.8345 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0754, "close": 0.0759, "volume": 641943.5, "close_time": 1774144799999, "quote_volume": 48974.07931, "trades": 630, "taker_buy_base": 242953.7, "taker_buy_quote": 18499.86591 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0759, "high": 0.077, "low": 0.0759, "close": 0.0768, "volume": 540543.4, "close_time": 1774148399999, "quote_volume": 41352.73456, "trades": 380, "taker_buy_base": 321516.9, "taker_buy_quote": 24600.22382 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0767, "high": 0.0773, "low": 0.0765, "close": 0.0773, "volume": 359911.4, "close_time": 1774151999999, "quote_volume": 27675.86437, "trades": 168, "taker_buy_base": 217939.4, "taker_buy_quote": 16773.88092 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0773, "high": 0.0782, "low": 0.0772, "close": 0.0778, "volume": 303533.9, "close_time": 1774155599999, "quote_volume": 23577.42105, "trades": 192, "taker_buy_base": 190082.6, "taker_buy_quote": 14765.98441 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0777, "high": 0.078, "low": 0.0772, "close": 0.0772, "volume": 140535.1, "close_time": 1774159199999, "quote_volume": 10896.23329, "trades": 97, "taker_buy_base": 45001.2, "taker_buy_quote": 3489.95366 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0773, "high": 0.0777, "low": 0.0767, "close": 0.0776, "volume": 240556.2, "close_time": 1774162799999, "quote_volume": 18544.86038, "trades": 167, "taker_buy_base": 148675.3, "taker_buy_quote": 11473.68815 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0777, "high": 0.0782, "low": 0.0773, "close": 0.0773, "volume": 605385.5, "close_time": 1774166399999, "quote_volume": 47056.71063, "trades": 263, "taker_buy_base": 297454.9, "taker_buy_quote": 23133.30615 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0763, "close": 0.0765, "volume": 274562.1, "close_time": 1774169999999, "quote_volume": 21067.39939, "trades": 114, "taker_buy_base": 84063.1, "taker_buy_quote": 6449.20633 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0765, "high": 0.077, "low": 0.0764, "close": 0.0769, "volume": 94779.6, "close_time": 1774173599999, "quote_volume": 7264.08909, "trades": 56, "taker_buy_base": 62468.3, "taker_buy_quote": 4792.43124 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0769, "high": 0.077, "low": 0.0762, "close": 0.0762, "volume": 170704.2, "close_time": 1774177199999, "quote_volume": 13051.53745, "trades": 101, "taker_buy_base": 44708.1, "taker_buy_quote": 3423.36932 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0762, "high": 0.077, "low": 0.0761, "close": 0.0765, "volume": 413298.6, "close_time": 1774180799999, "quote_volume": 31639.67823, "trades": 155, "taker_buy_base": 291469.4, "taker_buy_quote": 22306.2099 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0765, "high": 0.0773, "low": 0.0761, "close": 0.077, "volume": 388485.6, "close_time": 1774184399999, "quote_volume": 29781.22841, "trades": 236, "taker_buy_base": 211451.1, "taker_buy_quote": 16226.54617 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0771, "high": 0.0774, "low": 0.0769, "close": 0.0769, "volume": 244914.7, "close_time": 1774187999999, "quote_volume": 18915.95149, "trades": 121, "taker_buy_base": 128590.6, "taker_buy_quote": 9940.7088 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.077, "high": 0.0781, "low": 0.077, "close": 0.078, "volume": 271355.6, "close_time": 1774191599999, "quote_volume": 21073.89355, "trades": 240, "taker_buy_base": 208772.7, "taker_buy_quote": 16207.36345 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0779, "high": 0.0783, "low": 0.0771, "close": 0.0782, "volume": 562762.1, "close_time": 1774195199999, "quote_volume": 43795.40975, "trades": 267, "taker_buy_base": 195332.4, "taker_buy_quote": 15204.46958 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0782, "high": 0.0787, "low": 0.0779, "close": 0.0779, "volume": 496113.3, "close_time": 1774198799999, "quote_volume": 38845.97634, "trades": 223, "taker_buy_base": 286781.4, "taker_buy_quote": 22443.06143 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0778, "high": 0.0778, "low": 0.0764, "close": 0.0765, "volume": 389819.3, "close_time": 1774202399999, "quote_volume": 30065.4974, "trades": 175, "taker_buy_base": 132154.9, "taker_buy_quote": 10199.07771 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0758, "close": 0.0763, "volume": 240749.1, "close_time": 1774205999999, "quote_volume": 18382.64857, "trades": 127, "taker_buy_base": 101054.6, "taker_buy_quote": 7728.18858 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0763, "high": 0.0769, "low": 0.0759, "close": 0.0764, "volume": 331523.1, "close_time": 1774209599999, "quote_volume": 25327.85428, "trades": 151, "taker_buy_base": 208646.6, "taker_buy_quote": 15938.57184 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0765, "high": 0.077, "low": 0.0763, "close": 0.0764, "volume": 187395.3, "close_time": 1774213199999, "quote_volume": 14344.19954, "trades": 122, "taker_buy_base": 90009.3, "taker_buy_quote": 6894.37662 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0764, "high": 0.0765, "low": 0.0758, "close": 0.0759, "volume": 355581.1, "close_time": 1774216799999, "quote_volume": 27102.43923, "trades": 161, "taker_buy_base": 153964.8, "taker_buy_quote": 11744.65897 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0755, "close": 0.0761, "volume": 277138.7, "close_time": 1774220399999, "quote_volume": 21030.54016, "trades": 139, "taker_buy_base": 140430.5, "taker_buy_quote": 10667.02453 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0762, "high": 0.0766, "low": 0.0758, "close": 0.0758, "volume": 169942.6, "close_time": 1774223999999, "quote_volume": 12945.14502, "trades": 92, "taker_buy_base": 77358.2, "taker_buy_quote": 5899.35108 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0759, "high": 0.0761, "low": 0.0745, "close": 0.0756, "volume": 730637.0, "close_time": 1774227599999, "quote_volume": 55030.90659, "trades": 753, "taker_buy_base": 308421.0, "taker_buy_quote": 23246.71861 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0755, "high": 0.0764, "low": 0.0754, "close": 0.0758, "volume": 292637.2, "close_time": 1774231199999, "quote_volume": 22248.00413, "trades": 156, "taker_buy_base": 182743.1, "taker_buy_quote": 13891.48702 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0758, "high": 0.0763, "low": 0.0758, "close": 0.076, "volume": 88549.7, "close_time": 1774234799999, "quote_volume": 6732.91224, "trades": 77, "taker_buy_base": 61641.1, "taker_buy_quote": 4688.99736 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0763, "high": 0.0764, "low": 0.0758, "close": 0.0759, "volume": 106005.2, "close_time": 1774238399999, "quote_volume": 8058.3511, "trades": 73, "taker_buy_base": 48895.1, "taker_buy_quote": 3720.59366 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.076, "high": 0.077, "low": 0.0759, "close": 0.0769, "volume": 327649.7, "close_time": 1774241999999, "quote_volume": 25062.47935, "trades": 233, "taker_buy_base": 236269.4, "taker_buy_quote": 18068.95536 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.077, "high": 0.0771, "low": 0.0762, "close": 0.0764, "volume": 111749.0, "close_time": 1774245599999, "quote_volume": 8560.59465, "trades": 66, "taker_buy_base": 9417.5, "taker_buy_quote": 720.57556 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0749, "close": 0.0753, "volume": 903868.8, "close_time": 1774249199999, "quote_volume": 68527.42522, "trades": 353, "taker_buy_base": 119546.1, "taker_buy_quote": 9005.1066 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0752, "high": 0.0752, "low": 0.074, "close": 0.0749, "volume": 449722.2, "close_time": 1774252799999, "quote_volume": 33522.31878, "trades": 290, "taker_buy_base": 219479.0, "taker_buy_quote": 16366.69009 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.075, "high": 0.0751, "low": 0.0745, "close": 0.0748, "volume": 101989.7, "close_time": 1774256399999, "quote_volume": 7634.73672, "trades": 105, "taker_buy_base": 30434.4, "taker_buy_quote": 2281.35417 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0746, "high": 0.075, "low": 0.0743, "close": 0.075, "volume": 185411.9, "close_time": 1774259999999, "quote_volume": 13844.22456, "trades": 110, "taker_buy_base": 126737.1, "taker_buy_quote": 9472.99679 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0751, "high": 0.0758, "low": 0.0751, "close": 0.0757, "volume": 285289.8, "close_time": 1774263599999, "quote_volume": 21533.95503, "trades": 173, "taker_buy_base": 123184.4, "taker_buy_quote": 9297.2789 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0756, "high": 0.079, "low": 0.0755, "close": 0.0783, "volume": 1841583.3, "close_time": 1774267199999, "quote_volume": 142791.99138, "trades": 1156, "taker_buy_base": 1075843.4, "taker_buy_quote": 83391.59402 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0784, "high": 0.0793, "low": 0.078, "close": 0.079, "volume": 378947.7, "close_time": 1774270799999, "quote_volume": 29803.15567, "trades": 239, "taker_buy_base": 224553.4, "taker_buy_quote": 17672.40884 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0791, "high": 0.0799, "low": 0.0787, "close": 0.0792, "volume": 429580.6, "close_time": 1774274399999, "quote_volume": 34038.57499, "trades": 213, "taker_buy_base": 213610.3, "taker_buy_quote": 16939.49249 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0792, "high": 0.0792, "low": 0.0783, "close": 0.0783, "volume": 143221.5, "close_time": 1774277999999, "quote_volume": 11274.44176, "trades": 83, "taker_buy_base": 14343.3, "taker_buy_quote": 1128.40006 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0784, "high": 0.0792, "low": 0.0783, "close": 0.0789, "volume": 196212.9, "close_time": 1774281599999, "quote_volume": 15443.87308, "trades": 170, "taker_buy_base": 139497.7, "taker_buy_quote": 10983.72319 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0791, "high": 0.08, "low": 0.0791, "close": 0.0798, "volume": 384666.5, "close_time": 1774285199999, "quote_volume": 30600.24985, "trades": 252, "taker_buy_base": 257420.8, "taker_buy_quote": 20486.69156 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.08, "high": 0.0808, "low": 0.08, "close": 0.0803, "volume": 347378.1, "close_time": 1774288799999, "quote_volume": 27901.64281, "trades": 277, "taker_buy_base": 208137.0, "taker_buy_quote": 16720.08755 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0797, "close": 0.08, "volume": 198433.5, "close_time": 1774292399999, "quote_volume": 15876.17519, "trades": 122, "taker_buy_base": 83971.7, "taker_buy_quote": 6723.76907 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0801, "high": 0.0801, "low": 0.0787, "close": 0.0794, "volume": 443444.6, "close_time": 1774295999999, "quote_volume": 35218.27988, "trades": 156, "taker_buy_base": 105067.9, "taker_buy_quote": 8326.74596 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0792, "high": 0.0798, "low": 0.0792, "close": 0.0797, "volume": 116107.3, "close_time": 1774299599999, "quote_volume": 9230.65294, "trades": 54, "taker_buy_base": 92827.7, "taker_buy_quote": 7384.30265 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0797, "high": 0.0812, "low": 0.0796, "close": 0.0807, "volume": 330793.4, "close_time": 1774303199999, "quote_volume": 26687.76216, "trades": 188, "taker_buy_base": 205953.5, "taker_buy_quote": 16593.3836 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0805, "high": 0.0808, "low": 0.0802, "close": 0.0805, "volume": 146927.9, "close_time": 1774306799999, "quote_volume": 11842.71071, "trades": 74, "taker_buy_base": 59958.6, "taker_buy_quote": 4835.84343 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0805, "high": 0.0809, "low": 0.0798, "close": 0.0807, "volume": 283112.3, "close_time": 1774310399999, "quote_volume": 22734.99049, "trades": 159, "taker_buy_base": 134317.4, "taker_buy_quote": 10804.32642 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0806, "high": 0.0811, "low": 0.0796, "close": 0.0798, "volume": 452764.2, "close_time": 1774313999999, "quote_volume": 36318.78896, "trades": 359, "taker_buy_base": 169295.6, "taker_buy_quote": 13568.00496 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0788, "close": 0.0791, "volume": 330246.0, "close_time": 1774317599999, "quote_volume": 26173.17727, "trades": 189, "taker_buy_base": 55270.3, "taker_buy_quote": 4392.2834 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.079, "high": 0.08, "low": 0.079, "close": 0.08, "volume": 578609.8, "close_time": 1774321199999, "quote_volume": 46051.99279, "trades": 452, "taker_buy_base": 427979.8, "taker_buy_quote": 34070.76299 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0798, "high": 0.0809, "low": 0.0797, "close": 0.0805, "volume": 291071.8, "close_time": 1774324799999, "quote_volume": 23400.83274, "trades": 265, "taker_buy_base": 169301.7, "taker_buy_quote": 13613.71651 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0802, "high": 0.0813, "low": 0.0801, "close": 0.0812, "volume": 298265.3, "close_time": 1774328399999, "quote_volume": 24075.81247, "trades": 295, "taker_buy_base": 207417.9, "taker_buy_quote": 16750.3213 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0808, "close": 0.0809, "volume": 118217.8, "close_time": 1774331999999, "quote_volume": 9578.07086, "trades": 80, "taker_buy_base": 47268.4, "taker_buy_quote": 3834.11984 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0808, "high": 0.0826, "low": 0.0808, "close": 0.0823, "volume": 764852.4, "close_time": 1774335599999, "quote_volume": 62638.80542, "trades": 390, "taker_buy_base": 429766.1, "taker_buy_quote": 35181.54171 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0824, "high": 0.0831, "low": 0.081, "close": 0.0813, "volume": 1383918.6, "close_time": 1774339199999, "quote_volume": 113769.2893, "trades": 722, "taker_buy_base": 756796.1, "taker_buy_quote": 62246.8353 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0812, "high": 0.0817, "low": 0.0807, "close": 0.0814, "volume": 464147.8, "close_time": 1774342799999, "quote_volume": 37685.1013, "trades": 349, "taker_buy_base": 239143.4, "taker_buy_quote": 19439.58352 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0814, "high": 0.082, "low": 0.0814, "close": 0.082, "volume": 195354.5, "close_time": 1774346399999, "quote_volume": 15972.91317, "trades": 119, "taker_buy_base": 119753.2, "taker_buy_quote": 9790.44372 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0819, "high": 0.0822, "low": 0.081, "close": 0.0816, "volume": 699328.6, "close_time": 1774349999999, "quote_volume": 56994.17757, "trades": 372, "taker_buy_base": 326253.6, "taker_buy_quote": 26609.23204 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0815, "high": 0.0819, "low": 0.0814, "close": 0.0819, "volume": 194683.3, "close_time": 1774353599999, "quote_volume": 15899.24714, "trades": 155, "taker_buy_base": 128941.1, "taker_buy_quote": 10535.24504 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0819, "high": 0.0834, "low": 0.0817, "close": 0.0821, "volume": 1584588.8, "close_time": 1774357199999, "quote_volume": 130792.47443, "trades": 675, "taker_buy_base": 809067.6, "taker_buy_quote": 66749.45036 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0822, "high": 0.0823, "low": 0.0802, "close": 0.0803, "volume": 1314132.3, "close_time": 1774360799999, "quote_volume": 106661.35558, "trades": 704, "taker_buy_base": 577163.4, "taker_buy_quote": 46863.98813 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0805, "high": 0.0814, "low": 0.08, "close": 0.081, "volume": 730829.2, "close_time": 1774364399999, "quote_volume": 58932.89058, "trades": 345, "taker_buy_base": 317019.8, "taker_buy_quote": 25579.40814 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0812, "high": 0.082, "low": 0.0812, "close": 0.082, "volume": 670883.1, "close_time": 1774367999999, "quote_volume": 54755.09418, "trades": 253, "taker_buy_base": 361211.5, "taker_buy_quote": 29486.26469 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.082, "high": 0.0828, "low": 0.0818, "close": 0.082, "volume": 456770.8, "close_time": 1774371599999, "quote_volume": 37620.78775, "trades": 251, "taker_buy_base": 201363.2, "taker_buy_quote": 16593.19565 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.082, "high": 0.0846, "low": 0.0817, "close": 0.0846, "volume": 2313067.6, "close_time": 1774375199999, "quote_volume": 193238.14142, "trades": 1170, "taker_buy_base": 1208259.3, "taker_buy_quote": 100785.42061 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0846, "high": 0.0886, "low": 0.0844, "close": 0.0862, "volume": 8174313.6, "close_time": 1774378799999, "quote_volume": 705536.47144, "trades": 3763, "taker_buy_base": 3936305.5, "taker_buy_quote": 339745.64525 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0863, "high": 0.0988, "low": 0.0854, "close": 0.0898, "volume": 15490260.8, "close_time": 1774382399999, "quote_volume": 1420037.64298, "trades": 10770, "taker_buy_base": 7780148.0, "taker_buy_quote": 712833.26439 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0898, "high": 0.0905, "low": 0.0844, "close": 0.0844, "volume": 7332178.5, "close_time": 1774385999999, "quote_volume": 634066.48954, "trades": 3704, "taker_buy_base": 4042718.9, "taker_buy_quote": 349353.39396 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0844, "high": 0.0854, "low": 0.0838, "close": 0.0853, "volume": 1851384.1, "close_time": 1774389599999, "quote_volume": 156699.23636, "trades": 1135, "taker_buy_base": 1106817.2, "taker_buy_quote": 93679.27511 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0853, "high": 0.0863, "low": 0.0848, "close": 0.086, "volume": 1974874.5, "close_time": 1774393199999, "quote_volume": 169202.42498, "trades": 1112, "taker_buy_base": 1013166.3, "taker_buy_quote": 86830.29611 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.086, "high": 0.086, "low": 0.0846, "close": 0.0851, "volume": 1239152.8, "close_time": 1774396799999, "quote_volume": 105531.37335, "trades": 938, "taker_buy_base": 562962.5, "taker_buy_quote": 47921.75664 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0852, "high": 0.0858, "low": 0.0843, "close": 0.0843, "volume": 1024471.1, "close_time": 1774400399999, "quote_volume": 87139.48786, "trades": 647, "taker_buy_base": 469857.4, "taker_buy_quote": 40036.44445 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0844, "high": 0.0866, "low": 0.0844, "close": 0.0865, "volume": 708618.5, "close_time": 1774403999999, "quote_volume": 60704.74149, "trades": 458, "taker_buy_base": 498757.7, "taker_buy_quote": 42704.35132 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0864, "high": 0.0876, "low": 0.0858, "close": 0.0873, "volume": 1510479.4, "close_time": 1774407599999, "quote_volume": 130961.45588, "trades": 1055, "taker_buy_base": 756194.9, "taker_buy_quote": 65639.48941 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0873, "high": 0.088, "low": 0.0868, "close": 0.087, "volume": 1263289.1, "close_time": 1774411199999, "quote_volume": 110358.1589, "trades": 636, "taker_buy_base": 670462.3, "taker_buy_quote": 58603.74793 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0871, "high": 0.0873, "low": 0.0852, "close": 0.0858, "volume": 1097181.8, "close_time": 1774414799999, "quote_volume": 94507.75406, "trades": 471, "taker_buy_base": 478357.1, "taker_buy_quote": 41180.93192 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0833, "close": 0.0837, "volume": 2299616.4, "close_time": 1774418399999, "quote_volume": 194451.03037, "trades": 739, "taker_buy_base": 1204192.3, "taker_buy_quote": 101898.95647 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0837, "high": 0.0839, "low": 0.0829, "close": 0.0835, "volume": 838338.8, "close_time": 1774421999999, "quote_volume": 69785.02946, "trades": 477, "taker_buy_base": 439095.6, "taker_buy_quote": 36557.01341 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0836, "high": 0.0845, "low": 0.0827, "close": 0.0838, "volume": 841521.2, "close_time": 1774425599999, "quote_volume": 70456.97383, "trades": 837, "taker_buy_base": 479025.3, "taker_buy_quote": 40106.96875 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0838, "high": 0.0843, "low": 0.0834, "close": 0.0842, "volume": 586223.2, "close_time": 1774429199999, "quote_volume": 49175.35881, "trades": 404, "taker_buy_base": 349761.0, "taker_buy_quote": 29354.00112 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0841, "high": 0.0845, "low": 0.0834, "close": 0.0839, "volume": 952812.7, "close_time": 1774432799999, "quote_volume": 79907.21626, "trades": 491, "taker_buy_base": 385010.3, "taker_buy_quote": 32303.58795 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0839, "high": 0.0842, "low": 0.0834, "close": 0.0834, "volume": 451432.8, "close_time": 1774436399999, "quote_volume": 37836.71125, "trades": 263, "taker_buy_base": 248162.0, "taker_buy_quote": 20805.88839 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0835, "high": 0.0844, "low": 0.0831, "close": 0.0837, "volume": 735328.4, "close_time": 1774439999999, "quote_volume": 61514.33468, "trades": 545, "taker_buy_base": 423996.1, "taker_buy_quote": 35495.15094 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0831, "close": 0.0835, "volume": 695287.5, "close_time": 1774443599999, "quote_volume": 58004.7747, "trades": 431, "taker_buy_base": 309503.9, "taker_buy_quote": 25827.80022 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0824, "close": 0.0824, "volume": 813913.8, "close_time": 1774447199999, "quote_volume": 67525.37808, "trades": 477, "taker_buy_base": 431515.4, "taker_buy_quote": 35812.22836 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0824, "high": 0.0832, "low": 0.0823, "close": 0.0826, "volume": 323446.7, "close_time": 1774450799999, "quote_volume": 26744.57191, "trades": 251, "taker_buy_base": 165075.0, "taker_buy_quote": 13659.31303 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0826, "high": 0.0831, "low": 0.082, "close": 0.0821, "volume": 458256.2, "close_time": 1774454399999, "quote_volume": 37820.63255, "trades": 268, "taker_buy_base": 197488.8, "taker_buy_quote": 16305.52164 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0822, "high": 0.0838, "low": 0.082, "close": 0.083, "volume": 1009684.6, "close_time": 1774457999999, "quote_volume": 83853.58362, "trades": 714, "taker_buy_base": 592471.9, "taker_buy_quote": 49204.31128 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.083, "high": 0.0831, "low": 0.0822, "close": 0.0824, "volume": 416944.4, "close_time": 1774461599999, "quote_volume": 34425.42893, "trades": 279, "taker_buy_base": 179915.9, "taker_buy_quote": 14850.89801 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0824, "high": 0.0825, "low": 0.082, "close": 0.0822, "volume": 325645.4, "close_time": 1774465199999, "quote_volume": 26795.37627, "trades": 331, "taker_buy_base": 145734.7, "taker_buy_quote": 11993.02931 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0824, "high": 0.0825, "low": 0.0813, "close": 0.0817, "volume": 698972.4, "close_time": 1774468799999, "quote_volume": 57186.64059, "trades": 578, "taker_buy_base": 268219.8, "taker_buy_quote": 21932.4596 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0818, "high": 0.0824, "low": 0.0815, "close": 0.0819, "volume": 684143.0, "close_time": 1774472399999, "quote_volume": 56012.70211, "trades": 582, "taker_buy_base": 410691.4, "taker_buy_quote": 33648.93688 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0819, "high": 0.0825, "low": 0.0819, "close": 0.0824, "volume": 264850.4, "close_time": 1774475999999, "quote_volume": 21792.62042, "trades": 271, "taker_buy_base": 145226.8, "taker_buy_quote": 11945.42605 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0824, "high": 0.083, "low": 0.0823, "close": 0.0828, "volume": 190148.5, "close_time": 1774479599999, "quote_volume": 15732.25254, "trades": 164, "taker_buy_base": 120124.8, "taker_buy_quote": 9937.25395 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0829, "high": 0.083, "low": 0.0815, "close": 0.0824, "volume": 1027282.2, "close_time": 1774483199999, "quote_volume": 84377.35043, "trades": 689, "taker_buy_base": 270905.7, "taker_buy_quote": 22264.57187 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0825, "high": 0.0828, "low": 0.082, "close": 0.0826, "volume": 230877.4, "close_time": 1774486799999, "quote_volume": 19040.83293, "trades": 175, "taker_buy_base": 156950.3, "taker_buy_quote": 12944.66829 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0827, "high": 0.0829, "low": 0.0825, "close": 0.0826, "volume": 202868.9, "close_time": 1774490399999, "quote_volume": 16776.1538, "trades": 298, "taker_buy_base": 96074.5, "taker_buy_quote": 7949.79416 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0826, "high": 0.0829, "low": 0.0826, "close": 0.0829, "volume": 78705.9, "close_time": 1774493999999, "quote_volume": 6517.30914, "trades": 76, "taker_buy_base": 55856.0, "taker_buy_quote": 4625.39674 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.083, "high": 0.0833, "low": 0.0827, "close": 0.0828, "volume": 423455.7, "close_time": 1774497599999, "quote_volume": 35128.45999, "trades": 446, "taker_buy_base": 239514.2, "taker_buy_quote": 19873.98638 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0828, "high": 0.0837, "low": 0.0828, "close": 0.0836, "volume": 235738.9, "close_time": 1774501199999, "quote_volume": 19638.53355, "trades": 409, "taker_buy_base": 152868.7, "taker_buy_quote": 12730.36643 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0836, "high": 0.0837, "low": 0.0825, "close": 0.0829, "volume": 609168.2, "close_time": 1774504799999, "quote_volume": 50621.07622, "trades": 932, "taker_buy_base": 272633.8, "taker_buy_quote": 22648.44191 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.083, "high": 0.0839, "low": 0.0829, "close": 0.0832, "volume": 697400.9, "close_time": 1774508399999, "quote_volume": 58157.55869, "trades": 841, "taker_buy_base": 370559.8, "taker_buy_quote": 30880.05351 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0832, "high": 0.0851, "low": 0.0831, "close": 0.085, "volume": 1612718.7, "close_time": 1774511999999, "quote_volume": 136122.62262, "trades": 2341, "taker_buy_base": 917224.3, "taker_buy_quote": 77423.08788 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0849, "high": 0.0853, "low": 0.0834, "close": 0.0841, "volume": 1340743.8, "close_time": 1774515599999, "quote_volume": 113001.94421, "trades": 1371, "taker_buy_base": 690815.9, "taker_buy_quote": 58232.41463 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0841, "high": 0.0848, "low": 0.0838, "close": 0.0848, "volume": 1013694.6, "close_time": 1774519199999, "quote_volume": 85514.05165, "trades": 1300, "taker_buy_base": 645614.5, "taker_buy_quote": 54485.80821 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0832, "close": 0.0834, "volume": 637025.2, "close_time": 1774522799999, "quote_volume": 53516.35358, "trades": 570, "taker_buy_base": 234738.6, "taker_buy_quote": 19729.37214 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0834, "high": 0.0837, "low": 0.0823, "close": 0.0835, "volume": 1393125.7, "close_time": 1774526399999, "quote_volume": 115533.44236, "trades": 1260, "taker_buy_base": 723162.9, "taker_buy_quote": 59970.42432 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0835, "high": 0.0841, "low": 0.0831, "close": 0.0837, "volume": 635606.1, "close_time": 1774529999999, "quote_volume": 53163.33001, "trades": 847, "taker_buy_base": 277272.7, "taker_buy_quote": 23201.25842 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0837, "high": 0.0844, "low": 0.0832, "close": 0.0832, "volume": 700771.6, "close_time": 1774533599999, "quote_volume": 58812.66502, "trades": 768, "taker_buy_base": 317573.5, "taker_buy_quote": 26666.79707 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0832, "high": 0.0849, "low": 0.0832, "close": 0.0849, "volume": 762199.7, "close_time": 1774537199999, "quote_volume": 64297.89747, "trades": 937, "taker_buy_base": 518450.4, "taker_buy_quote": 43727.83841 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0848, "high": 0.0854, "low": 0.0842, "close": 0.0849, "volume": 838068.2, "close_time": 1774540799999, "quote_volume": 71174.58422, "trades": 1087, "taker_buy_base": 379060.0, "taker_buy_quote": 32188.52632 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.085, "high": 0.0867, "low": 0.085, "close": 0.0856, "volume": 1814259.2, "close_time": 1774544399999, "quote_volume": 155966.71352, "trades": 1464, "taker_buy_base": 897211.3, "taker_buy_quote": 77171.03251 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0855, "high": 0.0862, "low": 0.0845, "close": 0.085, "volume": 1294538.9, "close_time": 1774547999999, "quote_volume": 110489.43935, "trades": 1059, "taker_buy_base": 607259.6, "taker_buy_quote": 51881.21034 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0852, "high": 0.0855, "low": 0.0845, "close": 0.0855, "volume": 489679.6, "close_time": 1774551599999, "quote_volume": 41554.68864, "trades": 380, "taker_buy_base": 253565.8, "taker_buy_quote": 21541.16172 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0856, "high": 0.0859, "low": 0.084, "close": 0.0843, "volume": 738366.1, "close_time": 1774555199999, "quote_volume": 62822.56165, "trades": 477, "taker_buy_base": 236196.5, "taker_buy_quote": 20140.95233 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0843, "high": 0.0858, "low": 0.0843, "close": 0.0856, "volume": 815017.0, "close_time": 1774558799999, "quote_volume": 69455.31746, "trades": 531, "taker_buy_base": 499592.6, "taker_buy_quote": 42571.83547 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0856, "high": 0.0861, "low": 0.0853, "close": 0.0857, "volume": 411119.9, "close_time": 1774562399999, "quote_volume": 35226.72975, "trades": 530, "taker_buy_base": 189275.2, "taker_buy_quote": 16226.79421 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0839, "close": 0.084, "volume": 813495.8, "close_time": 1774565999999, "quote_volume": 69036.14856, "trades": 476, "taker_buy_base": 275670.8, "taker_buy_quote": 23365.77182 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.084, "high": 0.0842, "low": 0.0831, "close": 0.0832, "volume": 528099.1, "close_time": 1774569599999, "quote_volume": 44093.50709, "trades": 385, "taker_buy_base": 227748.5, "taker_buy_quote": 19020.1133 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0821, "close": 0.0823, "volume": 641002.1, "close_time": 1774573199999, "quote_volume": 52942.38389, "trades": 339, "taker_buy_base": 209928.6, "taker_buy_quote": 17339.947 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0813, "close": 0.0821, "volume": 428761.1, "close_time": 1774576799999, "quote_volume": 35187.02233, "trades": 247, "taker_buy_base": 203712.1, "taker_buy_quote": 16734.48617 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0821, "high": 0.0823, "low": 0.0819, "close": 0.082, "volume": 108704.1, "close_time": 1774580399999, "quote_volume": 8921.6142, "trades": 98, "taker_buy_base": 38386.6, "taker_buy_quote": 3154.52729 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0817, "close": 0.0818, "volume": 151496.4, "close_time": 1774583999999, "quote_volume": 12397.92351, "trades": 189, "taker_buy_base": 82721.3, "taker_buy_quote": 6770.02474 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0818, "high": 0.0827, "low": 0.0815, "close": 0.0826, "volume": 385067.1, "close_time": 1774587599999, "quote_volume": 31610.16537, "trades": 285, "taker_buy_base": 277755.7, "taker_buy_quote": 22813.72573 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0826, "high": 0.0833, "low": 0.0823, "close": 0.0824, "volume": 353279.8, "close_time": 1774591199999, "quote_volume": 29264.40199, "trades": 337, "taker_buy_base": 189236.4, "taker_buy_quote": 15684.13165 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0813, "close": 0.0813, "volume": 531907.0, "close_time": 1774594799999, "quote_volume": 43434.77126, "trades": 362, "taker_buy_base": 196635.5, "taker_buy_quote": 16042.38473 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0804, "close": 0.0807, "volume": 537149.9, "close_time": 1774598399999, "quote_volume": 43403.38912, "trades": 326, "taker_buy_base": 188947.1, "taker_buy_quote": 15250.90644 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0808, "high": 0.0818, "low": 0.0807, "close": 0.0815, "volume": 648704.1, "close_time": 1774601999999, "quote_volume": 52752.16962, "trades": 701, "taker_buy_base": 375567.1, "taker_buy_quote": 30534.65646 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0808, "close": 0.0811, "volume": 258886.6, "close_time": 1774605599999, "quote_volume": 21020.41889, "trades": 244, "taker_buy_base": 101990.6, "taker_buy_quote": 8286.26519 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0791, "close": 0.0795, "volume": 1659701.4, "close_time": 1774609199999, "quote_volume": 132603.25503, "trades": 1119, "taker_buy_base": 725633.2, "taker_buy_quote": 57925.3932 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0797, "high": 0.0798, "low": 0.0794, "close": 0.0795, "volume": 105870.1, "close_time": 1774612799999, "quote_volume": 8425.59479, "trades": 105, "taker_buy_base": 24770.7, "taker_buy_quote": 1972.64418 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0796, "high": 0.0796, "low": 0.0777, "close": 0.0789, "volume": 1356655.3, "close_time": 1774616399999, "quote_volume": 106493.17297, "trades": 881, "taker_buy_base": 568331.1, "taker_buy_quote": 44642.49043 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0789, "high": 0.0801, "low": 0.0789, "close": 0.0793, "volume": 478862.3, "close_time": 1774619999999, "quote_volume": 38072.56203, "trades": 309, "taker_buy_base": 305637.3, "taker_buy_quote": 24296.77296 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0794, "high": 0.0799, "low": 0.0785, "close": 0.0797, "volume": 608104.4, "close_time": 1774623599999, "quote_volume": 48200.9364, "trades": 641, "taker_buy_base": 279563.6, "taker_buy_quote": 22181.46735 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0797, "high": 0.0802, "low": 0.0793, "close": 0.0797, "volume": 1111182.1, "close_time": 1774627199999, "quote_volume": 88636.71525, "trades": 979, "taker_buy_base": 675049.8, "taker_buy_quote": 53854.58943 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0797, "high": 0.0802, "low": 0.0797, "close": 0.0802, "volume": 138680.4, "close_time": 1774630799999, "quote_volume": 11084.99503, "trades": 136, "taker_buy_base": 84896.1, "taker_buy_quote": 6791.60825 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0796, "close": 0.0797, "volume": 451290.3, "close_time": 1774634399999, "quote_volume": 36092.39518, "trades": 298, "taker_buy_base": 112355.5, "taker_buy_quote": 8990.70053 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0797, "high": 0.0799, "low": 0.0794, "close": 0.0795, "volume": 58080.0, "close_time": 1774637999999, "quote_volume": 4627.59611, "trades": 97, "taker_buy_base": 31207.9, "taker_buy_quote": 2488.08756 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0796, "high": 0.0803, "low": 0.0795, "close": 0.0799, "volume": 377706.4, "close_time": 1774641599999, "quote_volume": 30186.88948, "trades": 437, "taker_buy_base": 179805.1, "taker_buy_quote": 14373.05968 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0799, "high": 0.0802, "low": 0.0784, "close": 0.0785, "volume": 606191.6, "close_time": 1774645199999, "quote_volume": 47984.43901, "trades": 392, "taker_buy_base": 137018.6, "taker_buy_quote": 10842.03848 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0773, "close": 0.0774, "volume": 419847.0, "close_time": 1774648799999, "quote_volume": 32676.89045, "trades": 452, "taker_buy_base": 192585.8, "taker_buy_quote": 15003.14207 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0775, "high": 0.0777, "low": 0.0768, "close": 0.0772, "volume": 389987.4, "close_time": 1774652399999, "quote_volume": 30104.2922, "trades": 363, "taker_buy_base": 221470.8, "taker_buy_quote": 17100.14324 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0766, "close": 0.0768, "volume": 265739.1, "close_time": 1774655999999, "quote_volume": 20429.2521, "trades": 176, "taker_buy_base": 124517.1, "taker_buy_quote": 9578.40776 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0769, "high": 0.0773, "low": 0.0765, "close": 0.0767, "volume": 351370.5, "close_time": 1774659599999, "quote_volume": 27030.79543, "trades": 133, "taker_buy_base": 221712.8, "taker_buy_quote": 17075.28169 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0758, "close": 0.0761, "volume": 376612.0, "close_time": 1774663199999, "quote_volume": 28714.95716, "trades": 215, "taker_buy_base": 126684.9, "taker_buy_quote": 9664.97917 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0761, "high": 0.0772, "low": 0.0761, "close": 0.0771, "volume": 277378.7, "close_time": 1774666799999, "quote_volume": 21267.98349, "trades": 181, "taker_buy_base": 194282.9, "taker_buy_quote": 14891.7186 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0771, "high": 0.0779, "low": 0.077, "close": 0.0779, "volume": 225791.9, "close_time": 1774670399999, "quote_volume": 17516.53081, "trades": 152, "taker_buy_base": 176481.8, "taker_buy_quote": 13692.32707 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0777, "high": 0.0789, "low": 0.0775, "close": 0.0787, "volume": 379399.1, "close_time": 1774673999999, "quote_volume": 29659.18618, "trades": 252, "taker_buy_base": 242112.1, "taker_buy_quote": 18936.49817 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0783, "close": 0.0786, "volume": 98466.3, "close_time": 1774677599999, "quote_volume": 7730.24938, "trades": 96, "taker_buy_base": 29072.3, "taker_buy_quote": 2283.18747 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0785, "high": 0.0785, "low": 0.0776, "close": 0.0777, "volume": 137946.4, "close_time": 1774681199999, "quote_volume": 10770.1415, "trades": 137, "taker_buy_base": 16131.6, "taker_buy_quote": 1261.35027 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0775, "close": 0.0775, "volume": 86735.4, "close_time": 1774684799999, "quote_volume": 6734.55233, "trades": 129, "taker_buy_base": 37976.7, "taker_buy_quote": 2948.52512 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0775, "high": 0.0775, "low": 0.077, "close": 0.0771, "volume": 252067.3, "close_time": 1774688399999, "quote_volume": 19474.39704, "trades": 112, "taker_buy_base": 159668.9, "taker_buy_quote": 12338.3658 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0771, "high": 0.0783, "low": 0.0769, "close": 0.0782, "volume": 477795.8, "close_time": 1774691999999, "quote_volume": 37003.62337, "trades": 376, "taker_buy_base": 289384.0, "taker_buy_quote": 22433.80081 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0782, "high": 0.0793, "low": 0.078, "close": 0.0792, "volume": 416998.8, "close_time": 1774695599999, "quote_volume": 32882.20094, "trades": 218, "taker_buy_base": 282605.4, "taker_buy_quote": 22291.48795 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0792, "high": 0.0804, "low": 0.0789, "close": 0.0798, "volume": 753951.7, "close_time": 1774699199999, "quote_volume": 60188.26977, "trades": 596, "taker_buy_base": 463910.5, "taker_buy_quote": 37062.11015 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0799, "high": 0.0802, "low": 0.0792, "close": 0.0792, "volume": 293816.3, "close_time": 1774702799999, "quote_volume": 23418.00122, "trades": 167, "taker_buy_base": 123074.4, "taker_buy_quote": 9824.54625 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0792, "high": 0.0794, "low": 0.0789, "close": 0.0791, "volume": 248291.2, "close_time": 1774706399999, "quote_volume": 19650.7028, "trades": 207, "taker_buy_base": 126612.1, "taker_buy_quote": 10029.55637 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.079, "high": 0.079, "low": 0.0782, "close": 0.0787, "volume": 398983.9, "close_time": 1774709999999, "quote_volume": 31353.03044, "trades": 193, "taker_buy_base": 198843.4, "taker_buy_quote": 15623.79365 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0788, "high": 0.0795, "low": 0.0787, "close": 0.0789, "volume": 463892.8, "close_time": 1774713599999, "quote_volume": 36647.22952, "trades": 418, "taker_buy_base": 233156.6, "taker_buy_quote": 18424.87107 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.079, "high": 0.0798, "low": 0.079, "close": 0.0798, "volume": 300047.7, "close_time": 1774717199999, "quote_volume": 23860.14401, "trades": 228, "taker_buy_base": 233661.2, "taker_buy_quote": 18576.49951 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0797, "high": 0.0804, "low": 0.0793, "close": 0.08, "volume": 630907.1, "close_time": 1774720799999, "quote_volume": 50396.93945, "trades": 563, "taker_buy_base": 397779.7, "taker_buy_quote": 31783.91073 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.08, "high": 0.08, "low": 0.0792, "close": 0.0794, "volume": 157629.5, "close_time": 1774724399999, "quote_volume": 12548.47457, "trades": 104, "taker_buy_base": 48746.1, "taker_buy_quote": 3878.01755 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0794, "high": 0.0797, "low": 0.0791, "close": 0.0791, "volume": 178776.9, "close_time": 1774727999999, "quote_volume": 14195.77304, "trades": 139, "taker_buy_base": 92731.0, "taker_buy_quote": 7369.20092 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0791, "high": 0.0792, "low": 0.0787, "close": 0.079, "volume": 151677.6, "close_time": 1774731599999, "quote_volume": 11981.10631, "trades": 124, "taker_buy_base": 73753.7, "taker_buy_quote": 5828.29395 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0791, "high": 0.0794, "low": 0.079, "close": 0.0792, "volume": 74850.9, "close_time": 1774735199999, "quote_volume": 5929.24245, "trades": 54, "taker_buy_base": 31464.2, "taker_buy_quote": 2494.6122 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.079, "volume": 62840.2, "close_time": 1774738799999, "quote_volume": 4974.84054, "trades": 127, "taker_buy_base": 9085.1, "taker_buy_quote": 719.05913 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0786, "close": 0.0787, "volume": 125393.1, "close_time": 1774742399999, "quote_volume": 9882.58399, "trades": 107, "taker_buy_base": 42402.3, "taker_buy_quote": 3342.74057 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0787, "high": 0.0793, "low": 0.0784, "close": 0.0793, "volume": 227477.1, "close_time": 1774745999999, "quote_volume": 17937.5707, "trades": 206, "taker_buy_base": 140310.1, "taker_buy_quote": 11075.21708 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0794, "high": 0.0804, "low": 0.0794, "close": 0.0803, "volume": 294131.2, "close_time": 1774749599999, "quote_volume": 23539.20496, "trades": 226, "taker_buy_base": 208260.0, "taker_buy_quote": 16656.42815 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0796, "close": 0.0796, "volume": 210232.0, "close_time": 1774753199999, "quote_volume": 16799.55905, "trades": 121, "taker_buy_base": 54247.0, "taker_buy_quote": 4337.92882 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0796, "high": 0.0805, "low": 0.0796, "close": 0.0802, "volume": 215695.5, "close_time": 1774756799999, "quote_volume": 17290.86543, "trades": 126, "taker_buy_base": 151656.4, "taker_buy_quote": 12157.01282 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0792, "close": 0.0792, "volume": 268166.3, "close_time": 1774760399999, "quote_volume": 21356.26041, "trades": 118, "taker_buy_base": 67612.0, "taker_buy_quote": 5383.84214 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0791, "high": 0.0794, "low": 0.0783, "close": 0.0794, "volume": 469935.9, "close_time": 1774763999999, "quote_volume": 37046.14262, "trades": 169, "taker_buy_base": 236747.3, "taker_buy_quote": 18689.5905 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0795, "high": 0.0796, "low": 0.0792, "close": 0.0793, "volume": 103881.7, "close_time": 1774767599999, "quote_volume": 8255.69317, "trades": 72, "taker_buy_base": 59088.1, "taker_buy_quote": 4699.89972 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0792, "high": 0.0797, "low": 0.0792, "close": 0.0795, "volume": 84114.4, "close_time": 1774771199999, "quote_volume": 6681.34055, "trades": 46, "taker_buy_base": 39431.6, "taker_buy_quote": 3136.4202 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0792, "high": 0.0794, "low": 0.0786, "close": 0.0787, "volume": 181282.3, "close_time": 1774774799999, "quote_volume": 14334.58476, "trades": 107, "taker_buy_base": 55489.7, "taker_buy_quote": 4394.50359 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0787, "high": 0.079, "low": 0.0787, "close": 0.0789, "volume": 105556.4, "close_time": 1774778399999, "quote_volume": 8326.01553, "trades": 64, "taker_buy_base": 31714.6, "taker_buy_quote": 2500.92815 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0781, "close": 0.0784, "volume": 193548.6, "close_time": 1774781999999, "quote_volume": 15148.56337, "trades": 75, "taker_buy_base": 81447.7, "taker_buy_quote": 6365.72292 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0784, "high": 0.0788, "low": 0.0782, "close": 0.0786, "volume": 125220.8, "close_time": 1774785599999, "quote_volume": 9829.687, "trades": 73, "taker_buy_base": 94096.5, "taker_buy_quote": 7388.76972 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0785, "high": 0.0786, "low": 0.0771, "close": 0.0773, "volume": 409030.3, "close_time": 1774789199999, "quote_volume": 31836.38534, "trades": 255, "taker_buy_base": 92514.9, "taker_buy_quote": 7192.52536 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0773, "high": 0.0785, "low": 0.0773, "close": 0.0782, "volume": 226418.9, "close_time": 1774792799999, "quote_volume": 17662.28658, "trades": 97, "taker_buy_base": 191890.4, "taker_buy_quote": 14966.61471 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0782, "high": 0.0789, "low": 0.0782, "close": 0.0787, "volume": 134190.5, "close_time": 1774796399999, "quote_volume": 10553.42622, "trades": 61, "taker_buy_base": 82680.8, "taker_buy_quote": 6503.38561 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0775, "close": 0.0775, "volume": 412671.1, "close_time": 1774799999999, "quote_volume": 32187.17985, "trades": 257, "taker_buy_base": 124799.9, "taker_buy_quote": 9738.61555 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0776, "high": 0.0781, "low": 0.0776, "close": 0.0779, "volume": 116730.5, "close_time": 1774803599999, "quote_volume": 9093.72149, "trades": 64, "taker_buy_base": 84027.4, "taker_buy_quote": 6545.00891 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0772, "close": 0.0775, "volume": 104893.1, "close_time": 1774807199999, "quote_volume": 8128.32213, "trades": 64, "taker_buy_base": 21740.0, "taker_buy_quote": 1686.50945 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0776, "high": 0.0776, "low": 0.077, "close": 0.0773, "volume": 67395.1, "close_time": 1774810799999, "quote_volume": 5206.94564, "trades": 44, "taker_buy_base": 23866.3, "taker_buy_quote": 1844.82386 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0767, "close": 0.0771, "volume": 105944.1, "close_time": 1774814399999, "quote_volume": 8151.46704, "trades": 47, "taker_buy_base": 32716.2, "taker_buy_quote": 2519.20129 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.077, "high": 0.0778, "low": 0.077, "close": 0.0775, "volume": 171537.4, "close_time": 1774817999999, "quote_volume": 13278.45014, "trades": 89, "taker_buy_base": 106893.7, "taker_buy_quote": 8278.87186 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0774, "high": 0.0782, "low": 0.0774, "close": 0.0781, "volume": 151699.6, "close_time": 1774821599999, "quote_volume": 11820.42231, "trades": 92, "taker_buy_base": 139021.2, "taker_buy_quote": 10832.29582 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0781, "high": 0.0783, "low": 0.0775, "close": 0.0783, "volume": 238509.5, "close_time": 1774825199999, "quote_volume": 18572.70953, "trades": 112, "taker_buy_base": 124046.6, "taker_buy_quote": 9667.18029 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0783, "high": 0.0787, "low": 0.0781, "close": 0.0782, "volume": 286632.8, "close_time": 1774828799999, "quote_volume": 22455.01377, "trades": 130, "taker_buy_base": 92844.7, "taker_buy_quote": 7276.80516 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0781, "high": 0.0789, "low": 0.0774, "close": 0.0785, "volume": 470674.9, "close_time": 1774832399999, "quote_volume": 36728.80151, "trades": 192, "taker_buy_base": 290454.6, "taker_buy_quote": 22670.63813 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0786, "high": 0.0791, "low": 0.0785, "close": 0.079, "volume": 113802.5, "close_time": 1774835999999, "quote_volume": 8982.36995, "trades": 60, "taker_buy_base": 91812.9, "taker_buy_quote": 7247.34697 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.079, "high": 0.079, "low": 0.0782, "close": 0.0782, "volume": 207462.2, "close_time": 1774839599999, "quote_volume": 16294.29668, "trades": 222, "taker_buy_base": 47517.1, "taker_buy_quote": 3727.03727 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0782, "high": 0.0784, "low": 0.0782, "close": 0.0782, "volume": 79794.3, "close_time": 1774843199999, "quote_volume": 6249.69462, "trades": 34, "taker_buy_base": 28054.7, "taker_buy_quote": 2198.8305 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0782, "high": 0.0783, "low": 0.0779, "close": 0.0782, "volume": 85235.9, "close_time": 1774846799999, "quote_volume": 6659.50697, "trades": 33, "taker_buy_base": 36162.9, "taker_buy_quote": 2826.79014 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0774, "close": 0.0774, "volume": 120173.8, "close_time": 1774850399999, "quote_volume": 9339.13321, "trades": 49, "taker_buy_base": 20947.2, "taker_buy_quote": 1628.34705 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0774, "high": 0.0776, "low": 0.0773, "close": 0.0774, "volume": 56236.4, "close_time": 1774853999999, "quote_volume": 4353.85275, "trades": 44, "taker_buy_base": 30878.9, "taker_buy_quote": 2391.29884 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0773, "high": 0.0774, "low": 0.0768, "close": 0.0769, "volume": 161225.8, "close_time": 1774857599999, "quote_volume": 12424.94188, "trades": 170, "taker_buy_base": 45196.0, "taker_buy_quote": 3481.69207 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.077, "high": 0.0774, "low": 0.077, "close": 0.0774, "volume": 199966.9, "close_time": 1774861199999, "quote_volume": 15433.69657, "trades": 122, "taker_buy_base": 121071.1, "taker_buy_quote": 9349.55805 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0765, "close": 0.0766, "volume": 172528.3, "close_time": 1774864799999, "quote_volume": 13265.92404, "trades": 77, "taker_buy_base": 27338.9, "taker_buy_quote": 2099.70473 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0766, "high": 0.0778, "low": 0.0766, "close": 0.0776, "volume": 387573.1, "close_time": 1774868399999, "quote_volume": 29966.64595, "trades": 179, "taker_buy_base": 216823.0, "taker_buy_quote": 16764.10761 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0769, "close": 0.0771, "volume": 299420.8, "close_time": 1774871999999, "quote_volume": 23103.15592, "trades": 137, "taker_buy_base": 122580.1, "taker_buy_quote": 9458.20227 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0772, "high": 0.0786, "low": 0.077, "close": 0.0782, "volume": 730285.0, "close_time": 1774875599999, "quote_volume": 56870.7271, "trades": 257, "taker_buy_base": 570405.1, "taker_buy_quote": 44372.29416 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0782, "high": 0.0789, "low": 0.0776, "close": 0.0777, "volume": 424202.9, "close_time": 1774879199999, "quote_volume": 33193.47615, "trades": 158, "taker_buy_base": 165891.0, "taker_buy_quote": 13004.14911 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0777, "high": 0.0778, "low": 0.0775, "close": 0.0778, "volume": 117517.8, "close_time": 1774882799999, "quote_volume": 9124.80237, "trades": 73, "taker_buy_base": 64183.2, "taker_buy_quote": 4986.40751 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0777, "high": 0.0777, "low": 0.077, "close": 0.0771, "volume": 132549.7, "close_time": 1774886399999, "quote_volume": 10247.06835, "trades": 54, "taker_buy_base": 8670.7, "taker_buy_quote": 668.94217 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0771, "high": 0.0775, "low": 0.0769, "close": 0.0775, "volume": 154259.2, "close_time": 1774889999999, "quote_volume": 11913.04218, "trades": 123, "taker_buy_base": 96790.6, "taker_buy_quote": 7481.60686 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0775, "high": 0.0781, "low": 0.0775, "close": 0.0777, "volume": 156838.6, "close_time": 1774893599999, "quote_volume": 12201.25232, "trades": 123, "taker_buy_base": 91070.8, "taker_buy_quote": 7085.63562 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0777, "high": 0.0777, "low": 0.076, "close": 0.076, "volume": 571705.3, "close_time": 1774897199999, "quote_volume": 44063.74156, "trades": 452, "taker_buy_base": 103809.6, "taker_buy_quote": 8001.59028 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0755, "close": 0.076, "volume": 292873.8, "close_time": 1774900799999, "quote_volume": 22228.35166, "trades": 316, "taker_buy_base": 116534.0, "taker_buy_quote": 8851.88653 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.076, "high": 0.0761, "low": 0.0757, "close": 0.076, "volume": 123581.2, "close_time": 1774904399999, "quote_volume": 9389.79031, "trades": 164, "taker_buy_base": 51713.6, "taker_buy_quote": 3931.88218 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0761, "high": 0.0766, "low": 0.0761, "close": 0.0764, "volume": 158261.0, "close_time": 1774907999999, "quote_volume": 12087.13117, "trades": 110, "taker_buy_base": 113215.2, "taker_buy_quote": 8642.53079 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0764, "high": 0.0769, "low": 0.0763, "close": 0.0769, "volume": 56402.3, "close_time": 1774911599999, "quote_volume": 4325.47228, "trades": 47, "taker_buy_base": 43985.4, "taker_buy_quote": 3373.74766 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0767, "high": 0.0773, "low": 0.0767, "close": 0.0771, "volume": 117094.6, "close_time": 1774915199999, "quote_volume": 9024.00495, "trades": 66, "taker_buy_base": 86247.4, "taker_buy_quote": 6648.42945 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.077, "high": 0.0777, "low": 0.0765, "close": 0.0768, "volume": 536392.8, "close_time": 1774918799999, "quote_volume": 41348.8442, "trades": 218, "taker_buy_base": 224685.1, "taker_buy_quote": 17338.40983 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0762, "close": 0.0764, "volume": 296047.1, "close_time": 1774922399999, "quote_volume": 22639.23165, "trades": 121, "taker_buy_base": 110641.4, "taker_buy_quote": 8468.25766 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0763, "high": 0.0766, "low": 0.0762, "close": 0.0766, "volume": 154066.3, "close_time": 1774925999999, "quote_volume": 11770.01137, "trades": 58, "taker_buy_base": 115450.5, "taker_buy_quote": 8827.15868 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0765, "high": 0.0765, "low": 0.076, "close": 0.0761, "volume": 76959.7, "close_time": 1774929599999, "quote_volume": 5868.79606, "trades": 61, "taker_buy_base": 1777.5, "taker_buy_quote": 135.26775 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0761, "high": 0.0782, "low": 0.0761, "close": 0.0781, "volume": 706906.3, "close_time": 1774933199999, "quote_volume": 54599.69666, "trades": 230, "taker_buy_base": 496743.3, "taker_buy_quote": 38389.50367 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0782, "high": 0.0785, "low": 0.0778, "close": 0.0785, "volume": 366005.7, "close_time": 1774936799999, "quote_volume": 28624.72004, "trades": 108, "taker_buy_base": 219041.9, "taker_buy_quote": 17141.34117 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0786, "high": 0.0794, "low": 0.0785, "close": 0.0788, "volume": 603184.8, "close_time": 1774940399999, "quote_volume": 47657.57999, "trades": 237, "taker_buy_base": 459846.7, "taker_buy_quote": 36350.5539 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0771, "close": 0.0774, "volume": 485043.5, "close_time": 1774943999999, "quote_volume": 37780.65846, "trades": 264, "taker_buy_base": 112837.5, "taker_buy_quote": 8801.2819 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0773, "high": 0.0775, "low": 0.0757, "close": 0.0761, "volume": 502170.4, "close_time": 1774947599999, "quote_volume": 38487.77268, "trades": 245, "taker_buy_base": 156271.2, "taker_buy_quote": 11992.14006 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0761, "high": 0.0765, "low": 0.0755, "close": 0.0755, "volume": 409111.5, "close_time": 1774951199999, "quote_volume": 31094.36266, "trades": 136, "taker_buy_base": 164194.1, "taker_buy_quote": 12509.54615 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0755, "high": 0.0755, "low": 0.0733, "close": 0.074, "volume": 720142.1, "close_time": 1774954799999, "quote_volume": 53539.83388, "trades": 365, "taker_buy_base": 288688.6, "taker_buy_quote": 21396.1531 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0741, "high": 0.0766, "low": 0.074, "close": 0.0766, "volume": 2354218.8, "close_time": 1774958399999, "quote_volume": 177819.95071, "trades": 732, "taker_buy_base": 1379863.8, "taker_buy_quote": 104147.70461 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0755, "close": 0.0757, "volume": 631855.0, "close_time": 1774961999999, "quote_volume": 48024.06576, "trades": 161, "taker_buy_base": 121783.2, "taker_buy_quote": 9263.08589 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0758, "high": 0.0761, "low": 0.0754, "close": 0.0759, "volume": 320275.1, "close_time": 1774965599999, "quote_volume": 24265.84101, "trades": 130, "taker_buy_base": 200436.5, "taker_buy_quote": 15184.2122 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0759, "high": 0.0762, "low": 0.0758, "close": 0.0759, "volume": 64203.7, "close_time": 1774969199999, "quote_volume": 4880.07718, "trades": 36, "taker_buy_base": 29514.3, "taker_buy_quote": 2246.1319 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.076, "high": 0.0763, "low": 0.0757, "close": 0.0757, "volume": 383779.4, "close_time": 1774972799999, "quote_volume": 29138.27765, "trades": 136, "taker_buy_base": 169943.8, "taker_buy_quote": 12903.36287 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.076, "high": 0.0761, "low": 0.0756, "close": 0.0759, "volume": 240614.9, "close_time": 1774976399999, "quote_volume": 18258.1595, "trades": 135, "taker_buy_base": 146940.2, "taker_buy_quote": 11160.53447 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0759, "high": 0.0761, "low": 0.0751, "close": 0.0752, "volume": 305993.4, "close_time": 1774979999999, "quote_volume": 23127.64757, "trades": 154, "taker_buy_base": 113737.6, "taker_buy_quote": 8599.86174 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0753, "high": 0.0759, "low": 0.0753, "close": 0.0759, "volume": 260610.5, "close_time": 1774983599999, "quote_volume": 19705.18052, "trades": 134, "taker_buy_base": 145311.0, "taker_buy_quote": 10991.30322 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.0758, "high": 0.076, "low": 0.0754, "close": 0.0754, "volume": 85719.9, "close_time": 1774987199999, "quote_volume": 6492.04072, "trades": 53, "taker_buy_base": 21135.8, "taker_buy_quote": 1601.09781 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0755, "high": 0.0762, "low": 0.0755, "close": 0.0761, "volume": 277042.3, "close_time": 1774990799999, "quote_volume": 21045.38482, "trades": 123, "taker_buy_base": 213053.8, "taker_buy_quote": 16182.01606 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.076, "high": 0.076, "low": 0.0754, "close": 0.0756, "volume": 204969.5, "close_time": 1774994399999, "quote_volume": 15518.2099, "trades": 97, "taker_buy_base": 62307.8, "taker_buy_quote": 4708.86929 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 5127.1, "close_time": 1774997999999, "quote_volume": 387.2516, "trades": 11, "taker_buy_base": 4841.3, "taker_buy_quote": 365.70228 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0754, "high": 0.0756, "low": 0.0751, "close": 0.0753, "volume": 141325.5, "close_time": 1775001599999, "quote_volume": 10645.36515, "trades": 88, "taker_buy_base": 44151.1, "taker_buy_quote": 3329.31053 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0752, "high": 0.0754, "low": 0.0745, "close": 0.0746, "volume": 328087.7, "close_time": 1775005199999, "quote_volume": 24534.57355, "trades": 164, "taker_buy_base": 145356.1, "taker_buy_quote": 10871.24505 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0746, "high": 0.0749, "low": 0.0744, "close": 0.0748, "volume": 88458.6, "close_time": 1775008799999, "quote_volume": 6605.38022, "trades": 35, "taker_buy_base": 54611.0, "taker_buy_quote": 4081.27541 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0748, "high": 0.0753, "low": 0.0746, "close": 0.0753, "volume": 151519.9, "close_time": 1775012399999, "quote_volume": 11356.27696, "trades": 69, "taker_buy_base": 117735.0, "taker_buy_quote": 8830.57946 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0754, "high": 0.0755, "low": 0.0752, "close": 0.0752, "volume": 297448.3, "close_time": 1775015999999, "quote_volume": 22423.6766, "trades": 206, "taker_buy_base": 125522.5, "taker_buy_quote": 9465.60058 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0753, "high": 0.0759, "low": 0.0751, "close": 0.0756, "volume": 256173.9, "close_time": 1775019599999, "quote_volume": 19327.26859, "trades": 202, "taker_buy_base": 146033.1, "taker_buy_quote": 11023.49646 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.0756, "high": 0.0769, "low": 0.0754, "close": 0.0768, "volume": 551828.6, "close_time": 1775023199999, "quote_volume": 42106.01242, "trades": 234, "taker_buy_base": 353615.3, "taker_buy_quote": 26968.46047 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0768, "high": 0.0775, "low": 0.0766, "close": 0.0772, "volume": 411065.4, "close_time": 1775026799999, "quote_volume": 31716.0607, "trades": 177, "taker_buy_base": 223338.9, "taker_buy_quote": 17241.38364 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.0773, "high": 0.0786, "low": 0.077, "close": 0.0784, "volume": 680543.0, "close_time": 1775030399999, "quote_volume": 53008.35347, "trades": 246, "taker_buy_base": 491457.9, "taker_buy_quote": 38292.57618 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0785, "high": 0.0792, "low": 0.0784, "close": 0.0791, "volume": 635551.3, "close_time": 1775033999999, "quote_volume": 50096.44679, "trades": 188, "taker_buy_base": 434763.4, "taker_buy_quote": 34267.85199 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0791, "high": 0.0795, "low": 0.0781, "close": 0.0786, "volume": 826725.8, "close_time": 1775037599999, "quote_volume": 65240.66915, "trades": 280, "taker_buy_base": 386339.0, "taker_buy_quote": 30488.08816 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0787, "high": 0.0795, "low": 0.0785, "close": 0.0795, "volume": 303258.6, "close_time": 1775041199999, "quote_volume": 23999.16981, "trades": 158, "taker_buy_base": 210297.4, "taker_buy_quote": 16658.51176 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0795, "high": 0.0795, "low": 0.0782, "close": 0.0785, "volume": 1089187.6, "close_time": 1775044799999, "quote_volume": 85919.82008, "trades": 470, "taker_buy_base": 485777.5, "taker_buy_quote": 38353.53057 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0784, "high": 0.0788, "low": 0.0778, "close": 0.0785, "volume": 349410.8, "close_time": 1775048399999, "quote_volume": 27362.053, "trades": 137, "taker_buy_base": 179069.4, "taker_buy_quote": 14037.70865 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0785, "high": 0.0787, "low": 0.0776, "close": 0.0778, "volume": 932576.2, "close_time": 1775051999999, "quote_volume": 72806.9519, "trades": 395, "taker_buy_base": 267214.6, "taker_buy_quote": 20899.47547 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0776, "high": 0.0777, "low": 0.0765, "close": 0.0767, "volume": 517902.2, "close_time": 1775055599999, "quote_volume": 39955.93398, "trades": 283, "taker_buy_base": 113428.8, "taker_buy_quote": 8755.73495 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0767, "high": 0.0781, "low": 0.0765, "close": 0.078, "volume": 706290.6, "close_time": 1775059199999, "quote_volume": 54535.89948, "trades": 357, "taker_buy_base": 496315.2, "taker_buy_quote": 38316.97693 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.078, "high": 0.0781, "low": 0.0776, "close": 0.0781, "volume": 236062.8, "close_time": 1775062799999, "quote_volume": 18359.09008, "trades": 119, "taker_buy_base": 119279.7, "taker_buy_quote": 9280.67729 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.0782, "high": 0.0784, "low": 0.0779, "close": 0.0782, "volume": 262628.6, "close_time": 1775066399999, "quote_volume": 20523.97626, "trades": 114, "taker_buy_base": 163337.6, "taker_buy_quote": 12773.06049 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.0782, "high": 0.0796, "low": 0.0782, "close": 0.0789, "volume": 1051535.6, "close_time": 1775069999999, "quote_volume": 82934.35709, "trades": 405, "taker_buy_base": 621246.3, "taker_buy_quote": 48992.27413 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0789, "high": 0.0791, "low": 0.0787, "close": 0.079, "volume": 128522.7, "close_time": 1775073599999, "quote_volume": 10137.8124, "trades": 86, "taker_buy_base": 44433.0, "taker_buy_quote": 3505.92677 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0789, "high": 0.0794, "low": 0.0788, "close": 0.0792, "volume": 272537.8, "close_time": 1775077199999, "quote_volume": 21575.97891, "trades": 182, "taker_buy_base": 123160.5, "taker_buy_quote": 9754.00051 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0794, "high": 0.0795, "low": 0.0791, "close": 0.0794, "volume": 141307.3, "close_time": 1775080799999, "quote_volume": 11206.87169, "trades": 67, "taker_buy_base": 90063.0, "taker_buy_quote": 7144.05521 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0785, "close": 0.0786, "volume": 321051.4, "close_time": 1775084399999, "quote_volume": 25325.93562, "trades": 109, "taker_buy_base": 52884.5, "taker_buy_quote": 4176.5374 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.0786, "high": 0.0787, "low": 0.0784, "close": 0.0785, "volume": 42475.4, "close_time": 1775087999999, "quote_volume": 3335.63978, "trades": 41, "taker_buy_base": 3819.6, "taker_buy_quote": 299.92599 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0784, "high": 0.0793, "low": 0.0783, "close": 0.0789, "volume": 460133.7, "close_time": 1775091599999, "quote_volume": 36264.02809, "trades": 246, "taker_buy_base": 211019.6, "taker_buy_quote": 16638.14042 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0787, "high": 0.0792, "low": 0.0785, "close": 0.0787, "volume": 284730.5, "close_time": 1775095199999, "quote_volume": 22444.07529, "trades": 134, "taker_buy_base": 122147.4, "taker_buy_quote": 9636.8306 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0782, "close": 0.0783, "volume": 217626.8, "close_time": 1775098799999, "quote_volume": 17066.14684, "trades": 102, "taker_buy_base": 131471.9, "taker_buy_quote": 10312.32056 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0783, "high": 0.0784, "low": 0.0777, "close": 0.0779, "volume": 230303.3, "close_time": 1775102399999, "quote_volume": 17951.92738, "trades": 71, "taker_buy_base": 85369.3, "taker_buy_quote": 6660.64738 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0779, "high": 0.0788, "low": 0.0779, "close": 0.0779, "volume": 498562.6, "close_time": 1775105999999, "quote_volume": 39089.32916, "trades": 138, "taker_buy_base": 167283.5, "taker_buy_quote": 13115.87205 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0779, "high": 0.0786, "low": 0.0775, "close": 0.0786, "volume": 918766.0, "close_time": 1775109599999, "quote_volume": 71650.42295, "trades": 362, "taker_buy_base": 495428.6, "taker_buy_quote": 38686.96083 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0786, "high": 0.0806, "low": 0.0786, "close": 0.0802, "volume": 1475877.2, "close_time": 1775113199999, "quote_volume": 117900.9423, "trades": 669, "taker_buy_base": 720969.7, "taker_buy_quote": 57550.06368 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0801, "high": 0.0808, "low": 0.0795, "close": 0.0798, "volume": 1109617.4, "close_time": 1775116799999, "quote_volume": 88724.74252, "trades": 350, "taker_buy_base": 426511.1, "taker_buy_quote": 34127.93002 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0798, "high": 0.0818, "low": 0.0795, "close": 0.0811, "volume": 2243867.3, "close_time": 1775120399999, "quote_volume": 181502.93301, "trades": 1053, "taker_buy_base": 1043797.9, "taker_buy_quote": 84474.43377 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0812, "high": 0.0817, "low": 0.0804, "close": 0.0814, "volume": 1404259.9, "close_time": 1775123999999, "quote_volume": 113783.70922, "trades": 562, "taker_buy_base": 592493.4, "taker_buy_quote": 48116.63831 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0815, "high": 0.0817, "low": 0.0802, "close": 0.0814, "volume": 1008622.0, "close_time": 1775127599999, "quote_volume": 81712.37574, "trades": 489, "taker_buy_base": 545089.8, "taker_buy_quote": 44180.49295 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0797, "close": 0.0799, "volume": 660700.9, "close_time": 1775131199999, "quote_volume": 53074.99028, "trades": 246, "taker_buy_base": 210240.3, "taker_buy_quote": 16877.47389 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0798, "high": 0.0801, "low": 0.0795, "close": 0.0795, "volume": 381585.6, "close_time": 1775134799999, "quote_volume": 30441.69628, "trades": 196, "taker_buy_base": 120979.0, "taker_buy_quote": 9655.50911 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0796, "high": 0.0799, "low": 0.0779, "close": 0.0795, "volume": 1362558.5, "close_time": 1775138399999, "quote_volume": 107430.76556, "trades": 442, "taker_buy_base": 559533.0, "taker_buy_quote": 44139.7487 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0795, "high": 0.0819, "low": 0.0791, "close": 0.0814, "volume": 1639460.0, "close_time": 1775141999999, "quote_volume": 132153.00305, "trades": 586, "taker_buy_base": 1118934.5, "taker_buy_quote": 90134.51348 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.0814, "high": 0.0823, "low": 0.0805, "close": 0.082, "volume": 3289997.0, "close_time": 1775145599999, "quote_volume": 268126.00322, "trades": 1427, "taker_buy_base": 1670262.7, "taker_buy_quote": 136207.93779 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.082, "high": 0.0833, "low": 0.0817, "close": 0.0829, "volume": 2102188.2, "close_time": 1775149199999, "quote_volume": 173506.01406, "trades": 914, "taker_buy_base": 1087880.6, "taker_buy_quote": 89870.77527 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0829, "high": 0.0835, "low": 0.0824, "close": 0.0824, "volume": 997155.3, "close_time": 1775152799999, "quote_volume": 82861.62065, "trades": 532, "taker_buy_base": 440081.5, "taker_buy_quote": 36589.7464 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0824, "high": 0.0833, "low": 0.0822, "close": 0.0831, "volume": 741285.5, "close_time": 1775156399999, "quote_volume": 61337.83297, "trades": 291, "taker_buy_base": 450450.5, "taker_buy_quote": 37285.43091 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.083, "high": 0.083, "low": 0.0814, "close": 0.0814, "volume": 819207.5, "close_time": 1775159999999, "quote_volume": 67091.70488, "trades": 307, "taker_buy_base": 298530.4, "taker_buy_quote": 24430.22086 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0815, "high": 0.0819, "low": 0.0806, "close": 0.0806, "volume": 644098.3, "close_time": 1775163599999, "quote_volume": 52382.49528, "trades": 211, "taker_buy_base": 282295.5, "taker_buy_quote": 22990.23457 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0799, "close": 0.0799, "volume": 532532.7, "close_time": 1775167199999, "quote_volume": 42758.44119, "trades": 256, "taker_buy_base": 191986.6, "taker_buy_quote": 15418.49335 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0799, "high": 0.0809, "low": 0.0798, "close": 0.0805, "volume": 426314.9, "close_time": 1775170799999, "quote_volume": 34284.6653, "trades": 241, "taker_buy_base": 200855.2, "taker_buy_quote": 16155.21437 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.0808, "high": 0.0809, "low": 0.0803, "close": 0.0803, "volume": 124059.2, "close_time": 1775174399999, "quote_volume": 9986.30305, "trades": 47, "taker_buy_base": 52287.6, "taker_buy_quote": 4213.83519 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0803, "high": 0.0805, "low": 0.0797, "close": 0.0801, "volume": 260599.0, "close_time": 1775177999999, "quote_volume": 20846.39066, "trades": 121, "taker_buy_base": 133810.0, "taker_buy_quote": 10706.99508 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0801, "high": 0.0804, "low": 0.0799, "close": 0.08, "volume": 198940.0, "close_time": 1775181599999, "quote_volume": 15947.28622, "trades": 73, "taker_buy_base": 94099.8, "taker_buy_quote": 7551.54544 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.08, "high": 0.0824, "low": 0.08, "close": 0.0823, "volume": 1319393.8, "close_time": 1775185199999, "quote_volume": 107567.59201, "trades": 516, "taker_buy_base": 793692.3, "taker_buy_quote": 64676.17699 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0823, "high": 0.0832, "low": 0.0813, "close": 0.0827, "volume": 1310917.0, "close_time": 1775188799999, "quote_volume": 107997.03887, "trades": 640, "taker_buy_base": 670671.7, "taker_buy_quote": 55301.67982 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0827, "high": 0.0834, "low": 0.0824, "close": 0.0832, "volume": 357279.6, "close_time": 1775192399999, "quote_volume": 29642.25539, "trades": 253, "taker_buy_base": 217495.4, "taker_buy_quote": 18058.33305 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0831, "high": 0.0847, "low": 0.0829, "close": 0.0837, "volume": 1596505.4, "close_time": 1775195999999, "quote_volume": 133984.1245, "trades": 632, "taker_buy_base": 959311.0, "taker_buy_quote": 80484.11794 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.0836, "high": 0.084, "low": 0.0829, "close": 0.0839, "volume": 807853.3, "close_time": 1775199599999, "quote_volume": 67420.59646, "trades": 428, "taker_buy_base": 405276.6, "taker_buy_quote": 33847.19672 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0839, "high": 0.084, "low": 0.0823, "close": 0.0825, "volume": 592661.2, "close_time": 1775203199999, "quote_volume": 49246.16147, "trades": 323, "taker_buy_base": 223480.6, "taker_buy_quote": 18591.77586 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0826, "high": 0.083, "low": 0.0822, "close": 0.0823, "volume": 462511.1, "close_time": 1775206799999, "quote_volume": 38202.32345, "trades": 203, "taker_buy_base": 212711.5, "taker_buy_quote": 17589.69303 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0824, "high": 0.0838, "low": 0.0824, "close": 0.0832, "volume": 929866.7, "close_time": 1775210399999, "quote_volume": 77363.5373, "trades": 366, "taker_buy_base": 635122.6, "taker_buy_quote": 52819.42868 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0827, "close": 0.0831, "volume": 352340.5, "close_time": 1775213999999, "quote_volume": 29263.87063, "trades": 158, "taker_buy_base": 177269.6, "taker_buy_quote": 14729.73338 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0831, "high": 0.0837, "low": 0.0825, "close": 0.0825, "volume": 490840.2, "close_time": 1775217599999, "quote_volume": 40752.97868, "trades": 197, "taker_buy_base": 212147.8, "taker_buy_quote": 17628.74268 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0806, "close": 0.0808, "volume": 685508.4, "close_time": 1775221199999, "quote_volume": 55992.47418, "trades": 265, "taker_buy_base": 248524.4, "taker_buy_quote": 20312.40049 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0808, "high": 0.081, "low": 0.0799, "close": 0.0805, "volume": 547563.0, "close_time": 1775224799999, "quote_volume": 44028.60832, "trades": 228, "taker_buy_base": 188003.0, "taker_buy_quote": 15108.02782 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0804, "high": 0.0813, "low": 0.0802, "close": 0.0812, "volume": 462510.0, "close_time": 1775228399999, "quote_volume": 37408.58208, "trades": 185, "taker_buy_base": 366301.9, "taker_buy_quote": 29611.88514 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0807, "close": 0.0807, "volume": 125474.8, "close_time": 1775231999999, "quote_volume": 10167.26239, "trades": 51, "taker_buy_base": 43352.0, "taker_buy_quote": 3517.97118 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0806, "high": 0.0818, "low": 0.0806, "close": 0.0818, "volume": 611039.6, "close_time": 1775235599999, "quote_volume": 49532.92783, "trades": 224, "taker_buy_base": 465489.3, "taker_buy_quote": 37727.27501 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0817, "high": 0.0822, "low": 0.0816, "close": 0.0818, "volume": 323757.7, "close_time": 1775239199999, "quote_volume": 26520.3619, "trades": 190, "taker_buy_base": 171257.1, "taker_buy_quote": 14034.75052 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.0819, "high": 0.0822, "low": 0.081, "close": 0.0819, "volume": 402637.8, "close_time": 1775242799999, "quote_volume": 32862.00847, "trades": 182, "taker_buy_base": 207378.5, "taker_buy_quote": 16949.55314 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0818, "high": 0.0833, "low": 0.0817, "close": 0.082, "volume": 1775658.4, "close_time": 1775246399999, "quote_volume": 146603.94291, "trades": 695, "taker_buy_base": 845405.2, "taker_buy_quote": 69803.5089 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0813, "close": 0.0813, "volume": 243240.5, "close_time": 1775249999999, "quote_volume": 19838.72292, "trades": 160, "taker_buy_base": 56659.4, "taker_buy_quote": 4627.17446 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0815, "high": 0.0826, "low": 0.0814, "close": 0.0826, "volume": 249500.6, "close_time": 1775253599999, "quote_volume": 20433.49348, "trades": 229, "taker_buy_base": 167517.8, "taker_buy_quote": 13727.0071 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0826, "high": 0.084, "low": 0.0825, "close": 0.0825, "volume": 741818.5, "close_time": 1775257199999, "quote_volume": 61725.16066, "trades": 403, "taker_buy_base": 380341.5, "taker_buy_quote": 31658.55486 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0825, "high": 0.0826, "low": 0.082, "close": 0.0824, "volume": 245438.3, "close_time": 1775260799999, "quote_volume": 20208.42417, "trades": 111, "taker_buy_base": 106770.8, "taker_buy_quote": 8796.31685 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0825, "high": 0.084, "low": 0.0822, "close": 0.084, "volume": 637442.8, "close_time": 1775264399999, "quote_volume": 53030.81738, "trades": 308, "taker_buy_base": 445095.5, "taker_buy_quote": 37035.60036 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.084, "high": 0.084, "low": 0.0835, "close": 0.0839, "volume": 142240.4, "close_time": 1775267999999, "quote_volume": 11915.05366, "trades": 105, "taker_buy_base": 75699.8, "taker_buy_quote": 6344.39688 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.084, "high": 0.0847, "low": 0.0834, "close": 0.0836, "volume": 636690.3, "close_time": 1775271599999, "quote_volume": 53627.76897, "trades": 280, "taker_buy_base": 353006.1, "taker_buy_quote": 29754.12825 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.0836, "high": 0.0841, "low": 0.0832, "close": 0.0832, "volume": 501333.4, "close_time": 1775275199999, "quote_volume": 41870.77499, "trades": 262, "taker_buy_base": 274067.0, "taker_buy_quote": 22892.54351 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0824, "close": 0.0826, "volume": 831447.6, "close_time": 1775278799999, "quote_volume": 68906.09063, "trades": 448, "taker_buy_base": 318600.1, "taker_buy_quote": 26401.81193 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0827, "high": 0.0828, "low": 0.0817, "close": 0.0827, "volume": 474584.3, "close_time": 1775282399999, "quote_volume": 38969.53599, "trades": 275, "taker_buy_base": 254835.1, "taker_buy_quote": 20936.23157 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0823, "close": 0.0825, "volume": 133653.7, "close_time": 1775285999999, "quote_volume": 11016.27355, "trades": 96, "taker_buy_base": 34541.0, "taker_buy_quote": 2847.43798 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0818, "close": 0.082, "volume": 107362.0, "close_time": 1775289599999, "quote_volume": 8801.78514, "trades": 126, "taker_buy_base": 38593.3, "taker_buy_quote": 3162.63822 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.082, "high": 0.0831, "low": 0.0819, "close": 0.083, "volume": 387364.4, "close_time": 1775293199999, "quote_volume": 32013.64986, "trades": 213, "taker_buy_base": 293005.1, "taker_buy_quote": 24210.8106 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.083, "high": 0.0833, "low": 0.0821, "close": 0.0829, "volume": 510437.2, "close_time": 1775296799999, "quote_volume": 42215.24723, "trades": 275, "taker_buy_base": 269844.6, "taker_buy_quote": 22328.32341 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.083, "high": 0.0831, "low": 0.0821, "close": 0.0821, "volume": 481798.0, "close_time": 1775300399999, "quote_volume": 39762.37397, "trades": 212, "taker_buy_base": 163577.9, "taker_buy_quote": 13503.48342 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0822, "high": 0.0823, "low": 0.0814, "close": 0.082, "volume": 484390.1, "close_time": 1775303999999, "quote_volume": 39651.10245, "trades": 280, "taker_buy_base": 218467.3, "taker_buy_quote": 17891.9443 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.082, "high": 0.0822, "low": 0.0816, "close": 0.0816, "volume": 153753.6, "close_time": 1775307599999, "quote_volume": 12591.06961, "trades": 107, "taker_buy_base": 52687.7, "taker_buy_quote": 4319.2681 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0817, "high": 0.0818, "low": 0.0809, "close": 0.0815, "volume": 353184.4, "close_time": 1775311199999, "quote_volume": 28720.75602, "trades": 168, "taker_buy_base": 174102.7, "taker_buy_quote": 14157.48438 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0814, "high": 0.0814, "low": 0.08, "close": 0.0808, "volume": 470433.8, "close_time": 1775314799999, "quote_volume": 37911.19783, "trades": 232, "taker_buy_base": 235017.2, "taker_buy_quote": 18919.56054 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0809, "high": 0.0814, "low": 0.0806, "close": 0.0809, "volume": 313376.6, "close_time": 1775318399999, "quote_volume": 25381.55442, "trades": 177, "taker_buy_base": 173269.0, "taker_buy_quote": 14026.09257 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0809, "high": 0.0816, "low": 0.0809, "close": 0.081, "volume": 351251.7, "close_time": 1775321999999, "quote_volume": 28548.73693, "trades": 160, "taker_buy_base": 168820.3, "taker_buy_quote": 13722.83389 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.081, "high": 0.0813, "low": 0.0799, "close": 0.08, "volume": 419509.7, "close_time": 1775325599999, "quote_volume": 33788.29097, "trades": 287, "taker_buy_base": 138383.8, "taker_buy_quote": 11157.08461 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0801, "high": 0.0805, "low": 0.0796, "close": 0.0804, "volume": 313562.6, "close_time": 1775329199999, "quote_volume": 25080.78463, "trades": 179, "taker_buy_base": 211929.7, "taker_buy_quote": 16965.11124 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0805, "high": 0.0818, "low": 0.0804, "close": 0.0817, "volume": 678270.0, "close_time": 1775332799999, "quote_volume": 54991.21529, "trades": 295, "taker_buy_base": 482344.2, "taker_buy_quote": 39092.57855 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0817, "high": 0.0829, "low": 0.0817, "close": 0.0824, "volume": 683505.9, "close_time": 1775336399999, "quote_volume": 56237.85564, "trades": 457, "taker_buy_base": 381963.5, "taker_buy_quote": 31412.56433 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0823, "high": 0.0824, "low": 0.0815, "close": 0.0817, "volume": 248685.3, "close_time": 1775339999999, "quote_volume": 20366.31784, "trades": 109, "taker_buy_base": 111967.5, "taker_buy_quote": 9171.12363 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0817, "high": 0.0821, "low": 0.0815, "close": 0.082, "volume": 98604.3, "close_time": 1775343599999, "quote_volume": 8059.18144, "trades": 64, "taker_buy_base": 53764.1, "taker_buy_quote": 4399.32497 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.0819, "high": 0.0822, "low": 0.0818, "close": 0.0819, "volume": 62242.5, "close_time": 1775347199999, "quote_volume": 5105.84147, "trades": 42, "taker_buy_base": 28718.8, "taker_buy_quote": 2357.91831 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0819, "high": 0.082, "low": 0.0815, "close": 0.0815, "volume": 57038.2, "close_time": 1775350799999, "quote_volume": 4660.87734, "trades": 62, "taker_buy_base": 876.2, "taker_buy_quote": 71.79322 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0815, "high": 0.0815, "low": 0.081, "close": 0.0813, "volume": 149255.3, "close_time": 1775354399999, "quote_volume": 12126.38173, "trades": 91, "taker_buy_base": 51980.2, "taker_buy_quote": 4223.77697 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0814, "high": 0.0826, "low": 0.0814, "close": 0.082, "volume": 327214.9, "close_time": 1775357999999, "quote_volume": 26859.54375, "trades": 201, "taker_buy_base": 214042.7, "taker_buy_quote": 17562.74894 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0821, "high": 0.0824, "low": 0.0816, "close": 0.0821, "volume": 228253.7, "close_time": 1775361599999, "quote_volume": 18753.58345, "trades": 98, "taker_buy_base": 93336.6, "taker_buy_quote": 7669.88049 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.082, "high": 0.082, "low": 0.0815, "close": 0.0817, "volume": 112954.7, "close_time": 1775365199999, "quote_volume": 9239.00573, "trades": 98, "taker_buy_base": 52492.8, "taker_buy_quote": 4295.34325 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0811, "close": 0.0812, "volume": 181011.3, "close_time": 1775368799999, "quote_volume": 14739.60634, "trades": 146, "taker_buy_base": 58739.8, "taker_buy_quote": 4787.38923 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0811, "high": 0.0814, "low": 0.0808, "close": 0.0809, "volume": 212479.9, "close_time": 1775372399999, "quote_volume": 17224.97746, "trades": 130, "taker_buy_base": 89463.5, "taker_buy_quote": 7262.7312 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0811, "high": 0.0813, "low": 0.0804, "close": 0.0807, "volume": 148539.2, "close_time": 1775375999999, "quote_volume": 12013.35515, "trades": 96, "taker_buy_base": 47557.5, "taker_buy_quote": 3858.96604 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0807, "high": 0.0826, "low": 0.0807, "close": 0.0817, "volume": 1041309.7, "close_time": 1775379599999, "quote_volume": 85175.7274, "trades": 485, "taker_buy_base": 519343.5, "taker_buy_quote": 42429.21116 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0817, "high": 0.0821, "low": 0.0811, "close": 0.0816, "volume": 397583.1, "close_time": 1775383199999, "quote_volume": 32422.84955, "trades": 280, "taker_buy_base": 239159.2, "taker_buy_quote": 19521.02336 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0816, "high": 0.082, "low": 0.0811, "close": 0.0818, "volume": 602894.8, "close_time": 1775386799999, "quote_volume": 49182.89697, "trades": 262, "taker_buy_base": 340792.2, "taker_buy_quote": 27807.78976 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0811, "close": 0.0813, "volume": 91086.2, "close_time": 1775390399999, "quote_volume": 7413.61814, "trades": 64, "taker_buy_base": 25290.8, "taker_buy_quote": 2056.98004 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0813, "high": 0.0822, "low": 0.0812, "close": 0.0816, "volume": 725911.1, "close_time": 1775393999999, "quote_volume": 59274.41457, "trades": 421, "taker_buy_base": 397383.2, "taker_buy_quote": 32475.44251 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.0817, "high": 0.082, "low": 0.0799, "close": 0.0802, "volume": 1163020.6, "close_time": 1775397599999, "quote_volume": 94003.31395, "trades": 620, "taker_buy_base": 447457.2, "taker_buy_quote": 36146.48421 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0803, "high": 0.0805, "low": 0.0794, "close": 0.08, "volume": 459195.0, "close_time": 1775401199999, "quote_volume": 36677.17848, "trades": 258, "taker_buy_base": 144354.9, "taker_buy_quote": 11532.68069 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.08, "high": 0.0807, "low": 0.0798, "close": 0.08, "volume": 371445.9, "close_time": 1775404799999, "quote_volume": 29810.23979, "trades": 262, "taker_buy_base": 199259.1, "taker_buy_quote": 15997.52047 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0799, "high": 0.0803, "low": 0.0798, "close": 0.08, "volume": 69909.7, "close_time": 1775408399999, "quote_volume": 5598.15682, "trades": 67, "taker_buy_base": 31501.4, "taker_buy_quote": 2524.62436 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.08, "high": 0.0802, "low": 0.0796, "close": 0.08, "volume": 271167.3, "close_time": 1775411999999, "quote_volume": 21672.6501, "trades": 132, "taker_buy_base": 132056.0, "taker_buy_quote": 10562.48764 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0801, "high": 0.0806, "low": 0.08, "close": 0.08, "volume": 232201.2, "close_time": 1775415599999, "quote_volume": 18629.0184, "trades": 109, "taker_buy_base": 146328.3, "taker_buy_quote": 11737.44463 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.08, "high": 0.0802, "low": 0.0797, "close": 0.0801, "volume": 149308.4, "close_time": 1775419199999, "quote_volume": 11929.27363, "trades": 82, "taker_buy_base": 64066.4, "taker_buy_quote": 5120.73424 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0802, "high": 0.0806, "low": 0.0801, "close": 0.0804, "volume": 135187.5, "close_time": 1775422799999, "quote_volume": 10857.05044, "trades": 92, "taker_buy_base": 88399.5, "taker_buy_quote": 7104.50878 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0801, "close": 0.0803, "volume": 143801.7, "close_time": 1775426399999, "quote_volume": 11544.36856, "trades": 92, "taker_buy_base": 79558.6, "taker_buy_quote": 6389.44576 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0792, "close": 0.0794, "volume": 337904.7, "close_time": 1775429999999, "quote_volume": 26948.31369, "trades": 339, "taker_buy_base": 154833.8, "taker_buy_quote": 12349.89317 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.0794, "high": 0.0798, "low": 0.0792, "close": 0.0797, "volume": 210730.4, "close_time": 1775433599999, "quote_volume": 16743.10795, "trades": 250, "taker_buy_base": 160253.0, "taker_buy_quote": 12739.96301 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0797, "high": 0.0806, "low": 0.0797, "close": 0.0804, "volume": 219174.9, "close_time": 1775437199999, "quote_volume": 17593.18275, "trades": 137, "taker_buy_base": 160531.6, "taker_buy_quote": 12879.1299 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0804, "high": 0.0808, "low": 0.0804, "close": 0.0806, "volume": 93931.6, "close_time": 1775440799999, "quote_volume": 7577.86284, "trades": 60, "taker_buy_base": 69510.4, "taker_buy_quote": 5608.11566 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0806, "high": 0.0807, "low": 0.0802, "close": 0.0805, "volume": 105246.6, "close_time": 1775444399999, "quote_volume": 8460.57909, "trades": 99, "taker_buy_base": 28282.7, "taker_buy_quote": 2274.59168 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0797, "close": 0.0798, "volume": 131270.0, "close_time": 1775447999999, "quote_volume": 10501.23619, "trades": 84, "taker_buy_base": 18897.5, "taker_buy_quote": 1510.95056 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0798, "high": 0.0806, "low": 0.0798, "close": 0.08, "volume": 273391.9, "close_time": 1775451599999, "quote_volume": 21919.50458, "trades": 139, "taker_buy_base": 145612.4, "taker_buy_quote": 11678.87254 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.0801, "high": 0.0816, "low": 0.08, "close": 0.0814, "volume": 837297.2, "close_time": 1775455199999, "quote_volume": 67708.58017, "trades": 564, "taker_buy_base": 558806.8, "taker_buy_quote": 45174.80021 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0815, "high": 0.0825, "low": 0.081, "close": 0.0822, "volume": 854185.1, "close_time": 1775458799999, "quote_volume": 69744.49991, "trades": 728, "taker_buy_base": 427065.6, "taker_buy_quote": 34897.03034 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0821, "high": 0.0825, "low": 0.0817, "close": 0.082, "volume": 340312.1, "close_time": 1775462399999, "quote_volume": 27929.3343, "trades": 236, "taker_buy_base": 162744.7, "taker_buy_quote": 13358.4192 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.082, "high": 0.0824, "low": 0.0814, "close": 0.0815, "volume": 465014.3, "close_time": 1775465999999, "quote_volume": 38074.40627, "trades": 272, "taker_buy_base": 187771.7, "taker_buy_quote": 15387.33598 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0816, "high": 0.0827, "low": 0.0815, "close": 0.0823, "volume": 818809.4, "close_time": 1775469599999, "quote_volume": 67224.75009, "trades": 343, "taker_buy_base": 385325.1, "taker_buy_quote": 31647.3172 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0822, "high": 0.0826, "low": 0.0819, "close": 0.0819, "volume": 180470.4, "close_time": 1775473199999, "quote_volume": 14835.44429, "trades": 113, "taker_buy_base": 72698.7, "taker_buy_quote": 5982.27963 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0818, "high": 0.0819, "low": 0.081, "close": 0.0818, "volume": 411406.8, "close_time": 1775476799999, "quote_volume": 33531.65468, "trades": 207, "taker_buy_base": 223036.4, "taker_buy_quote": 18189.09446 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0818, "high": 0.0826, "low": 0.0815, "close": 0.082, "volume": 318568.8, "close_time": 1775480399999, "quote_volume": 26181.39409, "trades": 145, "taker_buy_base": 160797.6, "taker_buy_quote": 13222.86325 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.082, "high": 0.0822, "low": 0.0817, "close": 0.0822, "volume": 283032.4, "close_time": 1775483999999, "quote_volume": 23194.44811, "trades": 125, "taker_buy_base": 187516.9, "taker_buy_quote": 15369.8052 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.0822, "high": 0.0835, "low": 0.082, "close": 0.0832, "volume": 1294036.4, "close_time": 1775487599999, "quote_volume": 107375.88517, "trades": 720, "taker_buy_base": 676429.6, "taker_buy_quote": 56135.5199 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0825, "close": 0.0834, "volume": 398531.0, "close_time": 1775491199999, "quote_volume": 33068.02423, "trades": 223, "taker_buy_base": 185991.9, "taker_buy_quote": 15449.13425 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0833, "high": 0.0849, "low": 0.0833, "close": 0.0847, "volume": 1539486.4, "close_time": 1775494799999, "quote_volume": 129603.82013, "trades": 772, "taker_buy_base": 866161.3, "taker_buy_quote": 72972.68301 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0846, "high": 0.0961, "low": 0.084, "close": 0.0851, "volume": 27107792.8, "close_time": 1775498399999, "quote_volume": 2385679.26078, "trades": 13252, "taker_buy_base": 13316748.4, "taker_buy_quote": 1169837.25583 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0853, "high": 0.087, "low": 0.0838, "close": 0.0849, "volume": 4572626.6, "close_time": 1775501999999, "quote_volume": 390150.92332, "trades": 2049, "taker_buy_base": 2348957.0, "taker_buy_quote": 200343.50663 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0851, "high": 0.0868, "low": 0.0847, "close": 0.0865, "volume": 2139280.0, "close_time": 1775505599999, "quote_volume": 183261.77323, "trades": 876, "taker_buy_base": 1098843.8, "taker_buy_quote": 94027.2274 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0864, "high": 0.0871, "low": 0.0839, "close": 0.0845, "volume": 4177116.5, "close_time": 1775509199999, "quote_volume": 355945.27257, "trades": 1546, "taker_buy_base": 2211979.2, "taker_buy_quote": 188411.37367 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0845, "high": 0.0856, "low": 0.0841, "close": 0.0855, "volume": 600790.7, "close_time": 1775512799999, "quote_volume": 50902.26756, "trades": 438, "taker_buy_base": 400775.6, "taker_buy_quote": 34004.72457 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0857, "high": 0.0863, "low": 0.0849, "close": 0.0849, "volume": 783342.1, "close_time": 1775516399999, "quote_volume": 67242.13004, "trades": 495, "taker_buy_base": 349076.3, "taker_buy_quote": 29999.98898 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.085, "high": 0.0855, "low": 0.0847, "close": 0.0851, "volume": 365415.2, "close_time": 1775519999999, "quote_volume": 31088.05275, "trades": 249, "taker_buy_base": 172983.8, "taker_buy_quote": 14725.37186 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0834, "close": 0.084, "volume": 1013816.6, "close_time": 1775523599999, "quote_volume": 85216.39022, "trades": 606, "taker_buy_base": 446404.2, "taker_buy_quote": 37515.05523 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.084, "high": 0.0845, "low": 0.0833, "close": 0.0833, "volume": 493877.9, "close_time": 1775527199999, "quote_volume": 41382.64291, "trades": 227, "taker_buy_base": 240051.0, "taker_buy_quote": 20123.56468 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.0832, "high": 0.0852, "low": 0.0829, "close": 0.0843, "volume": 1611989.1, "close_time": 1775530799999, "quote_volume": 135888.93049, "trades": 605, "taker_buy_base": 866871.0, "taker_buy_quote": 73089.0408 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0843, "high": 0.0853, "low": 0.0842, "close": 0.0853, "volume": 383342.9, "close_time": 1775534399999, "quote_volume": 32474.52123, "trades": 222, "taker_buy_base": 228397.4, "taker_buy_quote": 19352.68036 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0853, "high": 0.086, "low": 0.0837, "close": 0.0845, "volume": 2111402.0, "close_time": 1775537999999, "quote_volume": 179206.251, "trades": 805, "taker_buy_base": 1015510.7, "taker_buy_quote": 86270.43388 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0844, "high": 0.0856, "low": 0.0842, "close": 0.0851, "volume": 895519.5, "close_time": 1775541599999, "quote_volume": 75991.92122, "trades": 460, "taker_buy_base": 512621.9, "taker_buy_quote": 43526.50564 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0834, "close": 0.0834, "volume": 1247619.1, "close_time": 1775545199999, "quote_volume": 104832.93065, "trades": 642, "taker_buy_base": 472293.1, "taker_buy_quote": 39679.34467 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0835, "high": 0.084, "low": 0.083, "close": 0.0837, "volume": 440704.2, "close_time": 1775548799999, "quote_volume": 36747.86407, "trades": 279, "taker_buy_base": 274950.2, "taker_buy_quote": 22948.75983 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0836, "high": 0.0839, "low": 0.0827, "close": 0.0828, "volume": 523679.7, "close_time": 1775552399999, "quote_volume": 43600.16051, "trades": 223, "taker_buy_base": 235840.5, "taker_buy_quote": 19647.93859 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0829, "high": 0.0833, "low": 0.0823, "close": 0.0826, "volume": 474632.3, "close_time": 1775555999999, "quote_volume": 39288.71787, "trades": 216, "taker_buy_base": 179115.0, "taker_buy_quote": 14827.29225 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0826, "high": 0.0832, "low": 0.0824, "close": 0.0831, "volume": 555159.0, "close_time": 1775559599999, "quote_volume": 45944.0733, "trades": 287, "taker_buy_base": 370627.9, "taker_buy_quote": 30678.50791 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.083, "high": 0.083, "low": 0.0808, "close": 0.0816, "volume": 1240007.3, "close_time": 1775563199999, "quote_volume": 101511.67122, "trades": 498, "taker_buy_base": 580061.9, "taker_buy_quote": 47448.40682 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0803, "close": 0.0804, "volume": 706135.4, "close_time": 1775566799999, "quote_volume": 57064.0717, "trades": 497, "taker_buy_base": 323209.3, "taker_buy_quote": 26125.74726 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0805, "high": 0.081, "low": 0.0802, "close": 0.0806, "volume": 345016.9, "close_time": 1775570399999, "quote_volume": 27796.16808, "trades": 166, "taker_buy_base": 233253.5, "taker_buy_quote": 18789.36929 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0806, "high": 0.081, "low": 0.0805, "close": 0.0806, "volume": 356659.4, "close_time": 1775573999999, "quote_volume": 28783.93635, "trades": 198, "taker_buy_base": 163585.0, "taker_buy_quote": 13213.9484 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0798, "close": 0.0804, "volume": 337757.9, "close_time": 1775577599999, "quote_volume": 27046.50344, "trades": 172, "taker_buy_base": 168053.7, "taker_buy_quote": 13458.26859 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0805, "high": 0.0807, "low": 0.0794, "close": 0.08, "volume": 1109470.7, "close_time": 1775581199999, "quote_volume": 88477.09981, "trades": 419, "taker_buy_base": 716479.6, "taker_buy_quote": 57105.70601 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.08, "high": 0.0802, "low": 0.0797, "close": 0.0802, "volume": 289567.6, "close_time": 1775584799999, "quote_volume": 23152.33818, "trades": 251, "taker_buy_base": 159856.1, "taker_buy_quote": 12782.19314 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0787, "close": 0.0789, "volume": 493457.6, "close_time": 1775588399999, "quote_volume": 39113.84603, "trades": 252, "taker_buy_base": 223140.0, "taker_buy_quote": 17667.20021 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.079, "high": 0.079, "low": 0.078, "close": 0.0782, "volume": 284798.0, "close_time": 1775591999999, "quote_volume": 22343.56589, "trades": 177, "taker_buy_base": 94899.9, "taker_buy_quote": 7445.0551 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0783, "high": 0.0787, "low": 0.078, "close": 0.0785, "volume": 369549.3, "close_time": 1775595599999, "quote_volume": 28971.99902, "trades": 183, "taker_buy_base": 207983.4, "taker_buy_quote": 16313.94257 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0785, "high": 0.0793, "low": 0.0785, "close": 0.0793, "volume": 378296.4, "close_time": 1775599199999, "quote_volume": 29877.70678, "trades": 225, "taker_buy_base": 203667.2, "taker_buy_quote": 16087.499 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0793, "high": 0.0812, "low": 0.0793, "close": 0.0811, "volume": 1315555.6, "close_time": 1775602799999, "quote_volume": 105403.59184, "trades": 870, "taker_buy_base": 779882.9, "taker_buy_quote": 62523.54093 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.0812, "high": 0.0826, "low": 0.0808, "close": 0.0822, "volume": 1130015.9, "close_time": 1775606399999, "quote_volume": 92302.17607, "trades": 1492, "taker_buy_base": 546952.9, "taker_buy_quote": 44670.01076 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0823, "high": 0.0829, "low": 0.0815, "close": 0.0817, "volume": 865562.9, "close_time": 1775609999999, "quote_volume": 71224.93996, "trades": 763, "taker_buy_base": 427544.4, "taker_buy_quote": 35227.26399 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.0816, "high": 0.0829, "low": 0.0813, "close": 0.0829, "volume": 333463.7, "close_time": 1775613599999, "quote_volume": 27357.60855, "trades": 492, "taker_buy_base": 275567.9, "taker_buy_quote": 22612.28119 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0829, "high": 0.0835, "low": 0.0817, "close": 0.0819, "volume": 657505.7, "close_time": 1775617199999, "quote_volume": 54353.97535, "trades": 755, "taker_buy_base": 262928.5, "taker_buy_quote": 21751.16071 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0818, "high": 0.0822, "low": 0.0817, "close": 0.082, "volume": 163351.6, "close_time": 1775620799999, "quote_volume": 13387.95296, "trades": 221, "taker_buy_base": 96391.7, "taker_buy_quote": 7905.9475 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0821, "high": 0.0834, "low": 0.0821, "close": 0.0827, "volume": 1276664.2, "close_time": 1775624399999, "quote_volume": 105656.73448, "trades": 1570, "taker_buy_base": 654815.0, "taker_buy_quote": 54179.77242 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0827, "high": 0.0844, "low": 0.0823, "close": 0.0844, "volume": 1085666.4, "close_time": 1775627999999, "quote_volume": 90674.7273, "trades": 1322, "taker_buy_base": 653874.5, "taker_buy_quote": 54635.97719 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.0844, "high": 0.0857, "low": 0.0837, "close": 0.084, "volume": 1566697.7, "close_time": 1775631599999, "quote_volume": 132539.2615, "trades": 1751, "taker_buy_base": 735459.1, "taker_buy_quote": 62261.22126 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0838, "high": 0.0854, "low": 0.0835, "close": 0.0852, "volume": 856441.9, "close_time": 1775635199999, "quote_volume": 72365.72009, "trades": 1272, "taker_buy_base": 532039.2, "taker_buy_quote": 44936.61765 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0836, "close": 0.0837, "volume": 1379651.6, "close_time": 1775638799999, "quote_volume": 116809.8336, "trades": 1464, "taker_buy_base": 591249.6, "taker_buy_quote": 50078.3838 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.0837, "high": 0.0842, "low": 0.0835, "close": 0.0836, "volume": 222243.2, "close_time": 1775642399999, "quote_volume": 18637.27355, "trades": 304, "taker_buy_base": 136349.7, "taker_buy_quote": 11439.86924 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.0836, "high": 0.0839, "low": 0.0828, "close": 0.0838, "volume": 497906.7, "close_time": 1775645999999, "quote_volume": 41453.68349, "trades": 460, "taker_buy_base": 217774.0, "taker_buy_quote": 18132.36573 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0839, "high": 0.0848, "low": 0.0839, "close": 0.0846, "volume": 575347.0, "close_time": 1775649599999, "quote_volume": 48592.08798, "trades": 514, "taker_buy_base": 338188.2, "taker_buy_quote": 28560.60648 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0837, "close": 0.084, "volume": 339636.0, "close_time": 1775653199999, "quote_volume": 28545.21661, "trades": 250, "taker_buy_base": 151573.5, "taker_buy_quote": 12739.00026 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0839, "high": 0.084, "low": 0.0831, "close": 0.0836, "volume": 289284.0, "close_time": 1775656799999, "quote_volume": 24157.68294, "trades": 241, "taker_buy_base": 146981.2, "taker_buy_quote": 12274.50318 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.0836, "high": 0.0842, "low": 0.0831, "close": 0.0831, "volume": 437312.4, "close_time": 1775660399999, "quote_volume": 36551.49644, "trades": 529, "taker_buy_base": 210279.9, "taker_buy_quote": 17593.65304 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0823, "close": 0.0825, "volume": 361776.9, "close_time": 1775663999999, "quote_volume": 29983.75642, "trades": 335, "taker_buy_base": 97915.5, "taker_buy_quote": 8132.24432 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0826, "high": 0.083, "low": 0.0823, "close": 0.0827, "volume": 274402.8, "close_time": 1775667599999, "quote_volume": 22666.60768, "trades": 273, "taker_buy_base": 159759.1, "taker_buy_quote": 13206.80439 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.0827, "high": 0.0832, "low": 0.0825, "close": 0.083, "volume": 198368.5, "close_time": 1775671199999, "quote_volume": 16432.53553, "trades": 134, "taker_buy_base": 117756.9, "taker_buy_quote": 9763.47388 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.083, "high": 0.0832, "low": 0.0824, "close": 0.0825, "volume": 126991.7, "close_time": 1775674799999, "quote_volume": 10512.68422, "trades": 86, "taker_buy_base": 8842.8, "taker_buy_quote": 731.89067 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0822, "close": 0.0825, "volume": 140399.0, "close_time": 1775678399999, "quote_volume": 11586.55835, "trades": 162, "taker_buy_base": 56903.0, "taker_buy_quote": 4697.58985 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0826, "high": 0.0827, "low": 0.0822, "close": 0.0822, "volume": 179224.2, "close_time": 1775681999999, "quote_volume": 14775.04946, "trades": 124, "taker_buy_base": 111477.2, "taker_buy_quote": 9193.25932 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.0823, "high": 0.0828, "low": 0.0823, "close": 0.0828, "volume": 120378.5, "close_time": 1775685599999, "quote_volume": 9939.92337, "trades": 98, "taker_buy_base": 87724.2, "taker_buy_quote": 7244.36523 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0822, "close": 0.0823, "volume": 94744.6, "close_time": 1775689199999, "quote_volume": 7805.94783, "trades": 108, "taker_buy_base": 35336.5, "taker_buy_quote": 2912.93683 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0822, "high": 0.0827, "low": 0.082, "close": 0.082, "volume": 188915.4, "close_time": 1775692799999, "quote_volume": 15560.226, "trades": 155, "taker_buy_base": 90798.5, "taker_buy_quote": 7488.35594 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0821, "high": 0.0823, "low": 0.0808, "close": 0.0812, "volume": 617654.8, "close_time": 1775696399999, "quote_volume": 50285.50951, "trades": 351, "taker_buy_base": 279927.6, "taker_buy_quote": 22772.90581 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0806, "close": 0.0808, "volume": 196224.3, "close_time": 1775699999999, "quote_volume": 15865.34701, "trades": 118, "taker_buy_base": 78271.8, "taker_buy_quote": 6330.96753 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0808, "high": 0.0811, "low": 0.0806, "close": 0.081, "volume": 133369.1, "close_time": 1775703599999, "quote_volume": 10786.33372, "trades": 86, "taker_buy_base": 64741.6, "taker_buy_quote": 5241.1405 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0797, "close": 0.0799, "volume": 319817.9, "close_time": 1775707199999, "quote_volume": 25658.57925, "trades": 243, "taker_buy_base": 89925.1, "taker_buy_quote": 7215.74095 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0799, "high": 0.0803, "low": 0.0796, "close": 0.0796, "volume": 169643.7, "close_time": 1775710799999, "quote_volume": 13554.79286, "trades": 134, "taker_buy_base": 61919.9, "taker_buy_quote": 4956.74521 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0796, "high": 0.08, "low": 0.0794, "close": 0.0798, "volume": 226376.8, "close_time": 1775714399999, "quote_volume": 18034.18043, "trades": 139, "taker_buy_base": 118586.4, "taker_buy_quote": 9447.02348 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0799, "high": 0.0806, "low": 0.0798, "close": 0.0805, "volume": 213475.5, "close_time": 1775717999999, "quote_volume": 17135.81358, "trades": 127, "taker_buy_base": 142895.0, "taker_buy_quote": 11468.46762 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0805, "close": 0.0806, "volume": 119261.2, "close_time": 1775721599999, "quote_volume": 9633.34741, "trades": 65, "taker_buy_base": 55988.4, "taker_buy_quote": 4521.51091 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0806, "high": 0.0814, "low": 0.0803, "close": 0.081, "volume": 382185.9, "close_time": 1775725199999, "quote_volume": 30976.17931, "trades": 230, "taker_buy_base": 221885.0, "taker_buy_quote": 17996.4464 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.0811, "high": 0.0813, "low": 0.0809, "close": 0.0812, "volume": 147931.2, "close_time": 1775728799999, "quote_volume": 12005.68003, "trades": 105, "taker_buy_base": 67142.4, "taker_buy_quote": 5451.14154 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0811, "high": 0.0817, "low": 0.0807, "close": 0.0808, "volume": 290208.7, "close_time": 1775732399999, "quote_volume": 23568.15723, "trades": 149, "taker_buy_base": 133066.2, "taker_buy_quote": 10819.17302 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0806, "high": 0.0806, "low": 0.08, "close": 0.0802, "volume": 205146.1, "close_time": 1775735999999, "quote_volume": 16470.25866, "trades": 134, "taker_buy_base": 69245.9, "taker_buy_quote": 5559.79546 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 88299.5, "close_time": 1775739599999, "quote_volume": 7072.75386, "trades": 62, "taker_buy_base": 27256.0, "taker_buy_quote": 2183.76118 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0801, "high": 0.0802, "low": 0.0797, "close": 0.0799, "volume": 88065.7, "close_time": 1775743199999, "quote_volume": 7035.73756, "trades": 57, "taker_buy_base": 29245.7, "taker_buy_quote": 2338.07077 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0798, "high": 0.0815, "low": 0.0798, "close": 0.0809, "volume": 635874.8, "close_time": 1775746799999, "quote_volume": 51409.09886, "trades": 266, "taker_buy_base": 344529.6, "taker_buy_quote": 27816.5087 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0809, "high": 0.0817, "low": 0.0806, "close": 0.0815, "volume": 421878.2, "close_time": 1775750399999, "quote_volume": 34246.95942, "trades": 196, "taker_buy_base": 229826.8, "taker_buy_quote": 18680.14284 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0816, "high": 0.0822, "low": 0.081, "close": 0.0811, "volume": 394794.8, "close_time": 1775753999999, "quote_volume": 32253.09652, "trades": 224, "taker_buy_base": 150801.0, "taker_buy_quote": 12351.63128 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.0812, "high": 0.0814, "low": 0.0805, "close": 0.0805, "volume": 232811.4, "close_time": 1775757599999, "quote_volume": 18824.38208, "trades": 138, "taker_buy_base": 86331.1, "taker_buy_quote": 6982.69867 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0806, "high": 0.0808, "low": 0.0801, "close": 0.0808, "volume": 199878.4, "close_time": 1775761199999, "quote_volume": 16078.2767, "trades": 207, "taker_buy_base": 104582.0, "taker_buy_quote": 8420.70509 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0804, "close": 0.0805, "volume": 558383.9, "close_time": 1775764799999, "quote_volume": 45178.30952, "trades": 336, "taker_buy_base": 212455.9, "taker_buy_quote": 17209.93762 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0805, "high": 0.0815, "low": 0.0804, "close": 0.0805, "volume": 668404.4, "close_time": 1775768399999, "quote_volume": 54017.2484, "trades": 280, "taker_buy_base": 259254.2, "taker_buy_quote": 20972.67797 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.0806, "high": 0.0806, "low": 0.08, "close": 0.0801, "volume": 150584.9, "close_time": 1775771999999, "quote_volume": 12078.01788, "trades": 89, "taker_buy_base": 45955.5, "taker_buy_quote": 3688.68249 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0802, "high": 0.0813, "low": 0.0802, "close": 0.0808, "volume": 449778.6, "close_time": 1775775599999, "quote_volume": 36342.72742, "trades": 252, "taker_buy_base": 288556.9, "taker_buy_quote": 23315.74203 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0808, "high": 0.0808, "low": 0.08, "close": 0.0802, "volume": 136192.0, "close_time": 1775779199999, "quote_volume": 10942.72235, "trades": 163, "taker_buy_base": 22163.9, "taker_buy_quote": 1778.93036 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0803, "high": 0.0804, "low": 0.0797, "close": 0.0803, "volume": 219071.7, "close_time": 1775782799999, "quote_volume": 17533.08056, "trades": 132, "taker_buy_base": 134607.2, "taker_buy_quote": 10779.58492 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0803, "high": 0.0814, "low": 0.0802, "close": 0.0807, "volume": 388415.7, "close_time": 1775786399999, "quote_volume": 31432.8441, "trades": 340, "taker_buy_base": 270669.4, "taker_buy_quote": 21889.70389 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.0808, "high": 0.0815, "low": 0.0807, "close": 0.0808, "volume": 264366.2, "close_time": 1775789999999, "quote_volume": 21458.5237, "trades": 348, "taker_buy_base": 142521.9, "taker_buy_quote": 11577.11084 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.0807, "high": 0.0807, "low": 0.08, "close": 0.0802, "volume": 215415.4, "close_time": 1775793599999, "quote_volume": 17307.95603, "trades": 158, "taker_buy_base": 52234.5, "taker_buy_quote": 4196.61596 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0802, "high": 0.0807, "low": 0.0801, "close": 0.0806, "volume": 53319.1, "close_time": 1775797199999, "quote_volume": 4291.67872, "trades": 52, "taker_buy_base": 48303.5, "taker_buy_quote": 3888.54893 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.0805, "high": 0.0811, "low": 0.0803, "close": 0.0811, "volume": 101895.3, "close_time": 1775800799999, "quote_volume": 8231.73245, "trades": 65, "taker_buy_base": 79460.3, "taker_buy_quote": 6426.66061 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.0811, "high": 0.0818, "low": 0.081, "close": 0.0816, "volume": 620989.7, "close_time": 1775804399999, "quote_volume": 50592.59235, "trades": 452, "taker_buy_base": 420560.1, "taker_buy_quote": 34269.17184 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0812, "close": 0.0812, "volume": 41903.2, "close_time": 1775807999999, "quote_volume": 3409.87238, "trades": 14, "taker_buy_base": 91.9, "taker_buy_quote": 7.49904 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0813, "high": 0.0817, "low": 0.0813, "close": 0.0814, "volume": 237641.7, "close_time": 1775811599999, "quote_volume": 19358.46224, "trades": 263, "taker_buy_base": 89889.7, "taker_buy_quote": 7332.03089 } ] }, "4h": { "count": 2107, "start_date": "2025-04-24T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.2, "high": 0.71, "low": 0.2, "close": 0.6595, "volume": 156290488.8, "close_time": 1745495999999, "quote_volume": 103543393.94381, "trades": 416916, "taker_buy_base": 75040755.2, "taker_buy_quote": 49753563.13496 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.6593, "high": 0.66, "low": 0.5852, "close": 0.6254, "volume": 94218706.6, "close_time": 1745510399999, "quote_volume": 58336067.26342, "trades": 243369, "taker_buy_base": 48710191.9, "taker_buy_quote": 30184479.27091 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.6253, "high": 0.7793, "low": 0.6011, "close": 0.6822, "volume": 89178025.3, "close_time": 1745524799999, "quote_volume": 61310835.11434, "trades": 290041, "taker_buy_base": 46319352.1, "taker_buy_quote": 31825359.06095 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.6823, "high": 0.767, "low": 0.6502, "close": 0.7548, "volume": 37555779.4, "close_time": 1745539199999, "quote_volume": 26961815.05918, "trades": 156515, "taker_buy_base": 18773170.3, "taker_buy_quote": 13485442.33505 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.7554, "high": 0.8239, "low": 0.7122, "close": 0.8233, "volume": 45900020.6, "close_time": 1745553599999, "quote_volume": 34939578.05701, "trades": 182389, "taker_buy_base": 22468543.4, "taker_buy_quote": 17123776.75536 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.8231, "high": 0.9447, "low": 0.8115, "close": 0.8439, "volume": 55255818.2, "close_time": 1745567999999, "quote_volume": 48409757.40637, "trades": 266933, "taker_buy_base": 27168710.2, "taker_buy_quote": 23822352.23879 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.8442, "high": 0.9491, "low": 0.8382, "close": 0.9291, "volume": 38122228.9, "close_time": 1745582399999, "quote_volume": 33830542.54376, "trades": 186147, "taker_buy_base": 20414729.9, "taker_buy_quote": 18143321.13612 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.9291, "high": 0.9857, "low": 0.8505, "close": 0.865, "volume": 41795236.8, "close_time": 1745596799999, "quote_volume": 38393029.66749, "trades": 181783, "taker_buy_base": 20843981.0, "taker_buy_quote": 19182865.09291 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.8649, "high": 0.9068, "low": 0.77, "close": 0.809, "volume": 27514235.8, "close_time": 1745611199999, "quote_volume": 23107023.00748, "trades": 148013, "taker_buy_base": 13185344.0, "taker_buy_quote": 11086008.75796 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.809, "high": 0.8689, "low": 0.7811, "close": 0.8398, "volume": 12702184.8, "close_time": 1745625599999, "quote_volume": 10402543.32062, "trades": 78758, "taker_buy_base": 6363925.3, "taker_buy_quote": 5218486.12495 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.8391, "high": 0.8694, "low": 0.8089, "close": 0.8175, "volume": 13438809.3, "close_time": 1745639999999, "quote_volume": 11262960.98098, "trades": 94282, "taker_buy_base": 6042978.5, "taker_buy_quote": 5068705.54361 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.8168, "high": 0.8289, "low": 0.775, "close": 0.8178, "volume": 9965592.6, "close_time": 1745654399999, "quote_volume": 8005714.0672, "trades": 77099, "taker_buy_base": 4984870.5, "taker_buy_quote": 4008692.73185 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.818, "high": 0.8683, "low": 0.8059, "close": 0.8311, "volume": 10929266.6, "close_time": 1745668799999, "quote_volume": 9110869.44062, "trades": 82663, "taker_buy_base": 5581262.7, "taker_buy_quote": 4657725.79562 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.8311, "high": 0.92, "low": 0.8055, "close": 0.89, "volume": 16373656.5, "close_time": 1745683199999, "quote_volume": 14195360.56314, "trades": 147006, "taker_buy_base": 8221557.8, "taker_buy_quote": 7139973.38865 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.8895, "high": 0.9347, "low": 0.85, "close": 0.8978, "volume": 12846527.7, "close_time": 1745697599999, "quote_volume": 11409088.6081, "trades": 113637, "taker_buy_base": 6735351.5, "taker_buy_quote": 5987419.49425 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.8978, "high": 0.9474, "low": 0.8848, "close": 0.9181, "volume": 8566087.4, "close_time": 1745711999999, "quote_volume": 7813506.71574, "trades": 85074, "taker_buy_base": 4188097.9, "taker_buy_quote": 3821674.0717 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.9181, "high": 0.948, "low": 0.8603, "close": 0.8787, "volume": 10735625.4, "close_time": 1745726399999, "quote_volume": 9616682.96428, "trades": 105380, "taker_buy_base": 5113543.7, "taker_buy_quote": 4579785.82381 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.8789, "high": 0.8959, "low": 0.8113, "close": 0.8433, "volume": 11059290.8, "close_time": 1745740799999, "quote_volume": 9364865.7432, "trades": 104501, "taker_buy_base": 4858292.3, "taker_buy_quote": 4115160.53814 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.8432, "high": 0.8492, "low": 0.8109, "close": 0.8183, "volume": 6268777.2, "close_time": 1745755199999, "quote_volume": 5206812.06507, "trades": 52433, "taker_buy_base": 3067428.4, "taker_buy_quote": 2549346.66633 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.818, "high": 0.8251, "low": 0.7265, "close": 0.7363, "volume": 15633233.8, "close_time": 1745769599999, "quote_volume": 12194313.76422, "trades": 134389, "taker_buy_base": 6918162.6, "taker_buy_quote": 5404772.86529 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.7363, "high": 0.7497, "low": 0.6751, "close": 0.7192, "volume": 25955310.6, "close_time": 1745783999999, "quote_volume": 18378884.56156, "trades": 178949, "taker_buy_base": 13231683.5, "taker_buy_quote": 9371536.03808 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.7191, "high": 0.7191, "low": 0.6923, "close": 0.7018, "volume": 6039739.9, "close_time": 1745798399999, "quote_volume": 4272314.00489, "trades": 38940, "taker_buy_base": 2884297.2, "taker_buy_quote": 2040354.46117 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.702, "high": 0.7041, "low": 0.6571, "close": 0.663, "volume": 12889721.9, "close_time": 1745812799999, "quote_volume": 8707840.25459, "trades": 75226, "taker_buy_base": 6139754.8, "taker_buy_quote": 4150431.92195 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.6627, "high": 0.6924, "low": 0.6602, "close": 0.6833, "volume": 12874510.8, "close_time": 1745827199999, "quote_volume": 8718114.60295, "trades": 70079, "taker_buy_base": 6609123.3, "taker_buy_quote": 4480413.80926 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.6833, "high": 0.6941, "low": 0.6254, "close": 0.6438, "volume": 15330821.0, "close_time": 1745841599999, "quote_volume": 10073431.41712, "trades": 97291, "taker_buy_base": 7045284.2, "taker_buy_quote": 4632843.86459 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.6437, "high": 0.6543, "low": 0.6171, "close": 0.6406, "volume": 11742810.1, "close_time": 1745855999999, "quote_volume": 7481014.2181, "trades": 68441, "taker_buy_base": 5527591.2, "taker_buy_quote": 3522541.90594 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.6406, "high": 0.68, "low": 0.6307, "close": 0.6588, "volume": 11902488.5, "close_time": 1745870399999, "quote_volume": 7791164.19106, "trades": 75832, "taker_buy_base": 6009691.3, "taker_buy_quote": 3936666.44724 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.6586, "high": 0.673, "low": 0.646, "close": 0.6497, "volume": 5345354.6, "close_time": 1745884799999, "quote_volume": 3520722.42069, "trades": 32620, "taker_buy_base": 2712810.5, "taker_buy_quote": 1787215.45771 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.6497, "high": 0.6887, "low": 0.6497, "close": 0.6696, "volume": 7188071.4, "close_time": 1745899199999, "quote_volume": 4820326.34078, "trades": 49834, "taker_buy_base": 3466377.9, "taker_buy_quote": 2327028.36328 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.6695, "high": 0.686, "low": 0.62, "close": 0.6778, "volume": 11991559.3, "close_time": 1745913599999, "quote_volume": 7913587.90066, "trades": 80266, "taker_buy_base": 5972283.8, "taker_buy_quote": 3939515.30628 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.6778, "high": 0.788, "low": 0.6755, "close": 0.7508, "volume": 30773861.9, "close_time": 1745927999999, "quote_volume": 22658963.63687, "trades": 191870, "taker_buy_base": 16698607.7, "taker_buy_quote": 12294964.47383 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.7506, "high": 0.83, "low": 0.7477, "close": 0.7994, "volume": 23552630.4, "close_time": 1745942399999, "quote_volume": 18740560.497, "trades": 171334, "taker_buy_base": 11790323.5, "taker_buy_quote": 9388912.06606 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.7995, "high": 0.8792, "low": 0.7995, "close": 0.8675, "volume": 19765061.5, "close_time": 1745956799999, "quote_volume": 16777549.79821, "trades": 128618, "taker_buy_base": 10866415.7, "taker_buy_quote": 9231312.53938 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.8674, "high": 0.8753, "low": 0.8059, "close": 0.8537, "volume": 11018364.1, "close_time": 1745971199999, "quote_volume": 9217406.58896, "trades": 81377, "taker_buy_base": 5508831.7, "taker_buy_quote": 4608029.37324 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.8538, "high": 0.8672, "low": 0.8174, "close": 0.8454, "volume": 9037904.3, "close_time": 1745985599999, "quote_volume": 7621340.69789, "trades": 69994, "taker_buy_base": 4669645.4, "taker_buy_quote": 3939503.43861 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.8455, "high": 0.899, "low": 0.8365, "close": 0.8494, "volume": 11798690.2, "close_time": 1745999999999, "quote_volume": 10205944.16456, "trades": 88598, "taker_buy_base": 6395475.1, "taker_buy_quote": 5536170.48795 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.8494, "high": 0.8524, "low": 0.786, "close": 0.7987, "volume": 9693113.3, "close_time": 1746014399999, "quote_volume": 7949563.96525, "trades": 74096, "taker_buy_base": 4796204.2, "taker_buy_quote": 3941082.88032 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.7987, "high": 0.803, "low": 0.7307, "close": 0.7594, "volume": 12264459.2, "close_time": 1746028799999, "quote_volume": 9394069.04943, "trades": 81286, "taker_buy_base": 5951989.8, "taker_buy_quote": 4559485.91831 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.7599, "high": 0.7696, "low": 0.7307, "close": 0.743, "volume": 5671317.6, "close_time": 1746043199999, "quote_volume": 4223649.73327, "trades": 47481, "taker_buy_base": 2847763.6, "taker_buy_quote": 2123017.9389 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.7431, "high": 0.7666, "low": 0.713, "close": 0.7491, "volume": 10817606.6, "close_time": 1746057599999, "quote_volume": 8004301.63496, "trades": 61169, "taker_buy_base": 4926362.3, "taker_buy_quote": 3651560.68188 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.7492, "high": 0.7515, "low": 0.722, "close": 0.7286, "volume": 6162812.0, "close_time": 1746071999999, "quote_volume": 4526902.68148, "trades": 46142, "taker_buy_base": 2698124.7, "taker_buy_quote": 1984692.46274 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.7288, "high": 0.755, "low": 0.7137, "close": 0.7415, "volume": 7077660.1, "close_time": 1746086399999, "quote_volume": 5194580.94165, "trades": 51649, "taker_buy_base": 3311975.2, "taker_buy_quote": 2432219.38505 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.7414, "high": 0.8281, "low": 0.7368, "close": 0.8153, "volume": 12451181.3, "close_time": 1746100799999, "quote_volume": 9755187.39868, "trades": 87380, "taker_buy_base": 6392358.4, "taker_buy_quote": 5009362.27183 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.8155, "high": 0.8319, "low": 0.7564, "close": 0.7692, "volume": 13284811.3, "close_time": 1746115199999, "quote_volume": 10510752.48158, "trades": 93307, "taker_buy_base": 6409178.1, "taker_buy_quote": 5073837.01865 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.7691, "high": 0.7754, "low": 0.73, "close": 0.743, "volume": 6767751.5, "close_time": 1746129599999, "quote_volume": 5101261.07237, "trades": 54859, "taker_buy_base": 3167974.3, "taker_buy_quote": 2390224.35955 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.743, "high": 0.7583, "low": 0.6692, "close": 0.6835, "volume": 11239162.8, "close_time": 1746143999999, "quote_volume": 8028545.01833, "trades": 63304, "taker_buy_base": 6069841.7, "taker_buy_quote": 4350232.53659 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.6837, "high": 0.7075, "low": 0.6641, "close": 0.6782, "volume": 8092739.5, "close_time": 1746158399999, "quote_volume": 5534125.87368, "trades": 70673, "taker_buy_base": 3715130.4, "taker_buy_quote": 2543596.47625 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.6782, "high": 0.694, "low": 0.6609, "close": 0.6675, "volume": 7181297.1, "close_time": 1746172799999, "quote_volume": 4854883.84786, "trades": 57427, "taker_buy_base": 3448873.0, "taker_buy_quote": 2332107.37021 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.6675, "high": 0.6937, "low": 0.6637, "close": 0.6815, "volume": 6417895.8, "close_time": 1746187199999, "quote_volume": 4370591.9855, "trades": 55705, "taker_buy_base": 2913738.8, "taker_buy_quote": 1985492.9912 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.6815, "high": 0.7316, "low": 0.6737, "close": 0.7172, "volume": 10136356.7, "close_time": 1746201599999, "quote_volume": 7219426.06338, "trades": 70869, "taker_buy_base": 4925287.8, "taker_buy_quote": 3509359.76972 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.7174, "high": 0.7363, "low": 0.7071, "close": 0.7189, "volume": 5301429.2, "close_time": 1746215999999, "quote_volume": 3818369.11241, "trades": 43316, "taker_buy_base": 2610300.8, "taker_buy_quote": 1879868.63685 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.7192, "high": 0.7459, "low": 0.7184, "close": 0.7276, "volume": 3877611.8, "close_time": 1746230399999, "quote_volume": 2841728.32113, "trades": 32938, "taker_buy_base": 2057110.6, "taker_buy_quote": 1507746.2722 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.7277, "high": 0.7421, "low": 0.6842, "close": 0.7027, "volume": 6417303.4, "close_time": 1746244799999, "quote_volume": 4537736.96919, "trades": 45552, "taker_buy_base": 3168640.0, "taker_buy_quote": 2244466.60802 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.7026, "high": 0.7068, "low": 0.6764, "close": 0.6814, "volume": 7070335.9, "close_time": 1746259199999, "quote_volume": 4845261.45385, "trades": 45131, "taker_buy_base": 3890387.8, "taker_buy_quote": 2663610.82994 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.6814, "high": 0.7141, "low": 0.6727, "close": 0.7093, "volume": 6048188.6, "close_time": 1746273599999, "quote_volume": 4168835.73635, "trades": 48078, "taker_buy_base": 3219562.4, "taker_buy_quote": 2223466.11865 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.7091, "high": 0.7183, "low": 0.6962, "close": 0.7016, "volume": 5749435.4, "close_time": 1746287999999, "quote_volume": 4052552.94567, "trades": 41435, "taker_buy_base": 2802284.3, "taker_buy_quote": 1976695.67949 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.7014, "high": 0.7135, "low": 0.6862, "close": 0.6999, "volume": 4943401.7, "close_time": 1746302399999, "quote_volume": 3459775.98306, "trades": 40291, "taker_buy_base": 2520593.4, "taker_buy_quote": 1764702.15072 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.6999, "high": 0.7313, "low": 0.6976, "close": 0.7218, "volume": 2800670.4, "close_time": 1746316799999, "quote_volume": 2001336.08135, "trades": 28138, "taker_buy_base": 1599525.3, "taker_buy_quote": 1143614.11526 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.7218, "high": 0.74, "low": 0.693, "close": 0.7013, "volume": 6182133.4, "close_time": 1746331199999, "quote_volume": 4457540.15592, "trades": 50224, "taker_buy_base": 3102633.3, "taker_buy_quote": 2243226.56034 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.7013, "high": 0.7394, "low": 0.6852, "close": 0.7305, "volume": 9238399.8, "close_time": 1746345599999, "quote_volume": 6585401.25636, "trades": 65517, "taker_buy_base": 4532370.2, "taker_buy_quote": 3237111.74483 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.7307, "high": 0.77, "low": 0.7132, "close": 0.7559, "volume": 11944751.8, "close_time": 1746359999999, "quote_volume": 8854248.75062, "trades": 72901, "taker_buy_base": 6392362.3, "taker_buy_quote": 4744673.04296 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.7558, "high": 0.7694, "low": 0.7394, "close": 0.7608, "volume": 7810744.3, "close_time": 1746374399999, "quote_volume": 5912878.86369, "trades": 56745, "taker_buy_base": 4126268.4, "taker_buy_quote": 3126873.7667 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.7607, "high": 0.798, "low": 0.7205, "close": 0.7267, "volume": 10281512.8, "close_time": 1746388799999, "quote_volume": 7753740.68116, "trades": 71178, "taker_buy_base": 4978277.5, "taker_buy_quote": 3769469.53343 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.7268, "high": 0.7385, "low": 0.7064, "close": 0.7086, "volume": 3594565.3, "close_time": 1746403199999, "quote_volume": 2603017.03459, "trades": 32335, "taker_buy_base": 1772032.4, "taker_buy_quote": 1285447.59108 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.7085, "high": 0.7279, "low": 0.6784, "close": 0.7152, "volume": 7131982.5, "close_time": 1746417599999, "quote_volume": 5016038.75617, "trades": 44207, "taker_buy_base": 3514730.5, "taker_buy_quote": 2476659.21193 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.7154, "high": 0.7333, "low": 0.6991, "close": 0.7043, "volume": 5498863.2, "close_time": 1746431999999, "quote_volume": 3940293.49943, "trades": 37014, "taker_buy_base": 2958625.3, "taker_buy_quote": 2123361.88985 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.7044, "high": 0.7153, "low": 0.6826, "close": 0.6936, "volume": 5888780.3, "close_time": 1746446399999, "quote_volume": 4125935.20408, "trades": 36358, "taker_buy_base": 2995760.5, "taker_buy_quote": 2100305.6697 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.6932, "high": 0.7124, "low": 0.68, "close": 0.6934, "volume": 8341885.8, "close_time": 1746460799999, "quote_volume": 5815331.54791, "trades": 50972, "taker_buy_base": 4141445.5, "taker_buy_quote": 2888586.31631 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.6933, "high": 0.7284, "low": 0.6827, "close": 0.705, "volume": 5467506.5, "close_time": 1746475199999, "quote_volume": 3859367.19306, "trades": 38970, "taker_buy_base": 2553956.3, "taker_buy_quote": 1801071.17878 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.7051, "high": 0.7062, "low": 0.6753, "close": 0.6835, "volume": 4020082.4, "close_time": 1746489599999, "quote_volume": 2768305.21426, "trades": 30085, "taker_buy_base": 1937119.0, "taker_buy_quote": 1333953.69475 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.6835, "high": 0.6884, "low": 0.6682, "close": 0.6809, "volume": 4458610.6, "close_time": 1746503999999, "quote_volume": 3022177.54395, "trades": 28213, "taker_buy_base": 1984978.0, "taker_buy_quote": 1347740.43095 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.6808, "high": 0.6948, "low": 0.6763, "close": 0.6808, "volume": 3607209.6, "close_time": 1746518399999, "quote_volume": 2475365.04704, "trades": 25572, "taker_buy_base": 1746091.7, "taker_buy_quote": 1198275.98674 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.6807, "high": 0.6812, "low": 0.6134, "close": 0.6216, "volume": 12920298.3, "close_time": 1746532799999, "quote_volume": 8300995.89078, "trades": 63544, "taker_buy_base": 5527122.4, "taker_buy_quote": 3553524.54294 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.6217, "high": 0.6245, "low": 0.5945, "close": 0.5976, "volume": 9355756.9, "close_time": 1746547199999, "quote_volume": 5674997.51901, "trades": 50433, "taker_buy_base": 4545147.2, "taker_buy_quote": 2761836.60695 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.5979, "high": 0.6131, "low": 0.5566, "close": 0.6039, "volume": 8725104.3, "close_time": 1746561599999, "quote_volume": 5145641.92339, "trades": 51906, "taker_buy_base": 4244956.2, "taker_buy_quote": 2512293.19212 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.6037, "high": 0.6074, "low": 0.5716, "close": 0.5944, "volume": 5535389.2, "close_time": 1746575999999, "quote_volume": 3282834.36259, "trades": 33232, "taker_buy_base": 2094562.5, "taker_buy_quote": 1240511.35172 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.5947, "high": 0.6218, "low": 0.5914, "close": 0.6016, "volume": 3896333.4, "close_time": 1746590399999, "quote_volume": 2364553.82292, "trades": 34723, "taker_buy_base": 1772156.4, "taker_buy_quote": 1076296.99394 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.6016, "high": 0.6086, "low": 0.5853, "close": 0.6051, "volume": 2479118.8, "close_time": 1746604799999, "quote_volume": 1482759.21241, "trades": 22109, "taker_buy_base": 997391.3, "taker_buy_quote": 596990.92435 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.6051, "high": 0.6184, "low": 0.6013, "close": 0.606, "volume": 3482182.6, "close_time": 1746619199999, "quote_volume": 2121674.72393, "trades": 22892, "taker_buy_base": 1610683.7, "taker_buy_quote": 982404.46967 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.6057, "high": 0.6062, "low": 0.5764, "close": 0.58, "volume": 4535633.8, "close_time": 1746633599999, "quote_volume": 2659870.94987, "trades": 31384, "taker_buy_base": 2241233.1, "taker_buy_quote": 1314047.00362 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.58, "high": 0.5886, "low": 0.56, "close": 0.5629, "volume": 4399276.2, "close_time": 1746647999999, "quote_volume": 2520903.86981, "trades": 32660, "taker_buy_base": 1988392.6, "taker_buy_quote": 1140191.46078 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.563, "high": 0.5969, "low": 0.5431, "close": 0.5923, "volume": 4489701.6, "close_time": 1746662399999, "quote_volume": 2570506.16585, "trades": 26741, "taker_buy_base": 1958949.7, "taker_buy_quote": 1124840.02922 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.5923, "high": 0.6085, "low": 0.5799, "close": 0.5934, "volume": 3658485.6, "close_time": 1746676799999, "quote_volume": 2169243.15035, "trades": 25903, "taker_buy_base": 1609436.2, "taker_buy_quote": 954280.8277 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.5934, "high": 0.6069, "low": 0.586, "close": 0.5929, "volume": 4258840.6, "close_time": 1746691199999, "quote_volume": 2538736.6355, "trades": 29729, "taker_buy_base": 1964282.7, "taker_buy_quote": 1171622.11097 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.593, "high": 0.6441, "low": 0.5905, "close": 0.6349, "volume": 8904792.1, "close_time": 1746705599999, "quote_volume": 5531486.7393, "trades": 48385, "taker_buy_base": 4610268.4, "taker_buy_quote": 2862075.4137 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.635, "high": 0.6471, "low": 0.6116, "close": 0.6259, "volume": 7705575.6, "close_time": 1746719999999, "quote_volume": 4854356.80431, "trades": 47397, "taker_buy_base": 3297148.2, "taker_buy_quote": 2078309.98146 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.6259, "high": 0.6709, "low": 0.6258, "close": 0.6626, "volume": 7304533.7, "close_time": 1746734399999, "quote_volume": 4768514.76717, "trades": 48735, "taker_buy_base": 3735592.2, "taker_buy_quote": 2436951.88812 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.6627, "high": 0.6853, "low": 0.649, "close": 0.664, "volume": 4549858.7, "close_time": 1746748799999, "quote_volume": 3035807.60678, "trades": 34216, "taker_buy_base": 2203337.4, "taker_buy_quote": 1471605.34324 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.664, "high": 0.6972, "low": 0.6546, "close": 0.6809, "volume": 7511959.3, "close_time": 1746763199999, "quote_volume": 5071480.22374, "trades": 43252, "taker_buy_base": 3692592.0, "taker_buy_quote": 2492890.09207 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.6808, "high": 0.7197, "low": 0.6587, "close": 0.7085, "volume": 6307201.0, "close_time": 1746777599999, "quote_volume": 4348559.00599, "trades": 48883, "taker_buy_base": 3269503.3, "taker_buy_quote": 2258920.72375 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.7086, "high": 0.7318, "low": 0.6852, "close": 0.6943, "volume": 7123139.7, "close_time": 1746791999999, "quote_volume": 5012898.42465, "trades": 68762, "taker_buy_base": 3701235.0, "taker_buy_quote": 2607331.15289 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.6944, "high": 0.7548, "low": 0.6852, "close": 0.7511, "volume": 9300617.8, "close_time": 1746806399999, "quote_volume": 6635160.67839, "trades": 76992, "taker_buy_base": 4863172.5, "taker_buy_quote": 3476498.17628 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.7513, "high": 0.807, "low": 0.7296, "close": 0.7897, "volume": 11267448.7, "close_time": 1746820799999, "quote_volume": 8668398.99, "trades": 77855, "taker_buy_base": 5175580.7, "taker_buy_quote": 3983970.98793 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.7899, "high": 0.8756, "low": 0.7845, "close": 0.854, "volume": 10212173.3, "close_time": 1746835199999, "quote_volume": 8604641.2891, "trades": 69725, "taker_buy_base": 5169069.4, "taker_buy_quote": 4357605.31505 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.8541, "high": 0.8848, "low": 0.7801, "close": 0.8049, "volume": 10266252.0, "close_time": 1746849599999, "quote_volume": 8472132.59245, "trades": 78612, "taker_buy_base": 4847990.8, "taker_buy_quote": 4009500.79957 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.8049, "high": 0.814, "low": 0.7814, "close": 0.8065, "volume": 4500484.6, "close_time": 1746863999999, "quote_volume": 3593347.23578, "trades": 41847, "taker_buy_base": 2227197.7, "taker_buy_quote": 1779318.59967 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.8068, "high": 0.8439, "low": 0.7879, "close": 0.8245, "volume": 6928298.4, "close_time": 1746878399999, "quote_volume": 5643190.5699, "trades": 55951, "taker_buy_base": 3553081.4, "taker_buy_quote": 2895271.17281 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.8245, "high": 0.8488, "low": 0.8127, "close": 0.8196, "volume": 6546054.3, "close_time": 1746892799999, "quote_volume": 5433350.52395, "trades": 55500, "taker_buy_base": 3294852.5, "taker_buy_quote": 2736258.71596 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.8197, "high": 0.9593, "low": 0.8197, "close": 0.9337, "volume": 17843383.5, "close_time": 1746907199999, "quote_volume": 15905301.28046, "trades": 109639, "taker_buy_base": 10128789.6, "taker_buy_quote": 9036208.40296 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.9337, "high": 1.017, "low": 0.8821, "close": 0.9285, "volume": 22884168.7, "close_time": 1746921599999, "quote_volume": 21440766.84514, "trades": 157032, "taker_buy_base": 11785827.1, "taker_buy_quote": 11062060.56023 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.9287, "high": 1.2422, "low": 0.8967, "close": 1.1924, "volume": 37872752.3, "close_time": 1746935999999, "quote_volume": 41120974.97206, "trades": 340973, "taker_buy_base": 19410862.1, "taker_buy_quote": 21133906.10813 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 1.1919, "high": 1.2023, "low": 1.0914, "close": 1.0977, "volume": 16048259.2, "close_time": 1746950399999, "quote_volume": 18477337.5892, "trades": 152566, "taker_buy_base": 7614088.6, "taker_buy_quote": 8770854.71985 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 1.0978, "high": 1.1427, "low": 1.0304, "close": 1.119, "volume": 11059309.1, "close_time": 1746964799999, "quote_volume": 12104351.67801, "trades": 108100, "taker_buy_base": 5293788.4, "taker_buy_quote": 5800817.0387 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 1.1193, "high": 1.1696, "low": 1.06, "close": 1.1204, "volume": 14534557.8, "close_time": 1746979199999, "quote_volume": 16354098.19438, "trades": 127729, "taker_buy_base": 6962393.2, "taker_buy_quote": 7851811.65959 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 1.1212, "high": 1.1395, "low": 1.0417, "close": 1.1089, "volume": 11786513.9, "close_time": 1746993599999, "quote_volume": 12900680.40441, "trades": 113627, "taker_buy_base": 5695451.9, "taker_buy_quote": 6232609.37438 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 1.1089, "high": 1.1281, "low": 1.0793, "close": 1.1197, "volume": 4444662.5, "close_time": 1747007999999, "quote_volume": 4905767.01586, "trades": 55980, "taker_buy_base": 2312628.9, "taker_buy_quote": 2554415.55992 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.1196, "high": 1.245, "low": 1.1064, "close": 1.1633, "volume": 14439898.8, "close_time": 1747022399999, "quote_volume": 16877279.44818, "trades": 167381, "taker_buy_base": 7651708.3, "taker_buy_quote": 8949566.23437 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 1.1644, "high": 1.3796, "low": 1.1442, "close": 1.295, "volume": 19607242.1, "close_time": 1747036799999, "quote_volume": 24722752.55352, "trades": 213328, "taker_buy_base": 10079440.0, "taker_buy_quote": 12715327.14206 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 1.2952, "high": 1.3774, "low": 1.2291, "close": 1.2843, "volume": 16611091.9, "close_time": 1747051199999, "quote_volume": 21727817.27587, "trades": 197687, "taker_buy_base": 8123462.7, "taker_buy_quote": 10643000.46987 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 1.2845, "high": 1.358, "low": 1.2339, "close": 1.2597, "volume": 15879725.0, "close_time": 1747065599999, "quote_volume": 20301194.53056, "trades": 185021, "taker_buy_base": 8165012.7, "taker_buy_quote": 10436595.12979 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 1.2598, "high": 1.3341, "low": 1.1718, "close": 1.1939, "volume": 11377285.7, "close_time": 1747079999999, "quote_volume": 14373685.48709, "trades": 146669, "taker_buy_base": 5275719.7, "taker_buy_quote": 6675145.74453 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 1.1934, "high": 1.2687, "low": 1.1839, "close": 1.2196, "volume": 4984347.6, "close_time": 1747094399999, "quote_volume": 6105057.03079, "trades": 61274, "taker_buy_base": 2661146.4, "taker_buy_quote": 3258999.11327 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.22, "high": 1.2352, "low": 1.121, "close": 1.1369, "volume": 6094779.5, "close_time": 1747108799999, "quote_volume": 7134613.33641, "trades": 82309, "taker_buy_base": 2621122.5, "taker_buy_quote": 3075893.00081 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 1.1364, "high": 1.3158, "low": 1.1313, "close": 1.2759, "volume": 8390305.1, "close_time": 1747123199999, "quote_volume": 10183878.47282, "trades": 90466, "taker_buy_base": 4352624.0, "taker_buy_quote": 5268378.00239 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 1.2759, "high": 1.4218, "low": 1.2716, "close": 1.3817, "volume": 10784728.3, "close_time": 1747137599999, "quote_volume": 14398932.49807, "trades": 135661, "taker_buy_base": 5318593.9, "taker_buy_quote": 7109015.08417 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 1.3817, "high": 1.4477, "low": 1.324, "close": 1.3691, "volume": 13054772.8, "close_time": 1747151999999, "quote_volume": 18117890.75418, "trades": 143189, "taker_buy_base": 5866062.3, "taker_buy_quote": 8138653.53036 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 1.3687, "high": 1.3935, "low": 1.3021, "close": 1.3418, "volume": 6386762.7, "close_time": 1747166399999, "quote_volume": 8546435.63755, "trades": 84656, "taker_buy_base": 3153043.9, "taker_buy_quote": 4219485.73922 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 1.3417, "high": 1.4465, "low": 1.3261, "close": 1.3378, "volume": 5916949.6, "close_time": 1747180799999, "quote_volume": 8189647.32393, "trades": 73434, "taker_buy_base": 3036000.8, "taker_buy_quote": 4202704.4891 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.3378, "high": 1.363, "low": 1.2582, "close": 1.281, "volume": 6005845.7, "close_time": 1747195199999, "quote_volume": 7873355.32155, "trades": 76721, "taker_buy_base": 3057913.5, "taker_buy_quote": 4014013.40494 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 1.281, "high": 1.3422, "low": 1.2658, "close": 1.2767, "volume": 5610235.8, "close_time": 1747209599999, "quote_volume": 7322337.53643, "trades": 66350, "taker_buy_base": 2893779.9, "taker_buy_quote": 3782320.70997 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 1.2765, "high": 1.3028, "low": 1.2043, "close": 1.2726, "volume": 8223081.7, "close_time": 1747223999999, "quote_volume": 10276462.62064, "trades": 92860, "taker_buy_base": 4052511.0, "taker_buy_quote": 5063642.81506 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 1.2724, "high": 1.2829, "low": 1.1419, "close": 1.1631, "volume": 9981579.0, "close_time": 1747238399999, "quote_volume": 11970231.63107, "trades": 110839, "taker_buy_base": 4997959.8, "taker_buy_quote": 5996155.74449 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 1.1627, "high": 1.179, "low": 1.1351, "close": 1.151, "volume": 3463768.9, "close_time": 1747252799999, "quote_volume": 4005313.32262, "trades": 61852, "taker_buy_base": 1699500.5, "taker_buy_quote": 1965637.53058 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 1.1511, "high": 1.1619, "low": 1.1225, "close": 1.1436, "volume": 2601235.5, "close_time": 1747267199999, "quote_volume": 2963297.0544, "trades": 39080, "taker_buy_base": 1339363.4, "taker_buy_quote": 1526291.02601 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.1435, "high": 1.172, "low": 1.095, "close": 1.107, "volume": 5459571.4, "close_time": 1747281599999, "quote_volume": 6188247.5961, "trades": 66862, "taker_buy_base": 2798594.2, "taker_buy_quote": 3178145.67521 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 1.1067, "high": 1.169, "low": 1.0699, "close": 1.1523, "volume": 7366255.3, "close_time": 1747295999999, "quote_volume": 8223137.43487, "trades": 83749, "taker_buy_base": 3568499.2, "taker_buy_quote": 3991188.665 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 1.1523, "high": 1.2117, "low": 1.1044, "close": 1.1796, "volume": 8271508.4, "close_time": 1747310399999, "quote_volume": 9552991.33539, "trades": 86090, "taker_buy_base": 4038737.3, "taker_buy_quote": 4671896.01179 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 1.1798, "high": 1.2055, "low": 1.0704, "close": 1.1461, "volume": 9879982.0, "close_time": 1747324799999, "quote_volume": 11139205.13515, "trades": 96455, "taker_buy_base": 4823202.1, "taker_buy_quote": 5445048.58288 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 1.146, "high": 1.1512, "low": 1.0833, "close": 1.107, "volume": 5778915.0, "close_time": 1747339199999, "quote_volume": 6474701.27014, "trades": 66233, "taker_buy_base": 2810171.0, "taker_buy_quote": 3147386.8187 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 1.107, "high": 1.1248, "low": 1.0461, "close": 1.118, "volume": 4755265.2, "close_time": 1747353599999, "quote_volume": 5189672.47773, "trades": 54685, "taker_buy_base": 2508676.6, "taker_buy_quote": 2735371.45394 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.1181, "high": 1.1655, "low": 1.0962, "close": 1.151, "volume": 5545367.4, "close_time": 1747367999999, "quote_volume": 6321166.40089, "trades": 70588, "taker_buy_base": 2843807.2, "taker_buy_quote": 3240652.34028 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 1.1514, "high": 1.2178, "low": 1.1246, "close": 1.1729, "volume": 7041834.2, "close_time": 1747382399999, "quote_volume": 8259445.00115, "trades": 77285, "taker_buy_base": 3619816.3, "taker_buy_quote": 4247946.28594 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 1.1729, "high": 1.1994, "low": 1.1221, "close": 1.1605, "volume": 5726604.0, "close_time": 1747396799999, "quote_volume": 6673728.19227, "trades": 82153, "taker_buy_base": 3001563.1, "taker_buy_quote": 3502662.32914 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 1.1605, "high": 1.2135, "low": 1.1373, "close": 1.2051, "volume": 5379346.2, "close_time": 1747411199999, "quote_volume": 6370792.92744, "trades": 73727, "taker_buy_base": 2685425.6, "taker_buy_quote": 3181357.83567 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 1.205, "high": 1.2293, "low": 1.1206, "close": 1.1379, "volume": 4903502.0, "close_time": 1747425599999, "quote_volume": 5710326.9078, "trades": 71338, "taker_buy_base": 2425745.9, "taker_buy_quote": 2827796.22522 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 1.1378, "high": 1.1434, "low": 1.0389, "close": 1.052, "volume": 3725854.2, "close_time": 1747439999999, "quote_volume": 4024929.35556, "trades": 47635, "taker_buy_base": 1929739.5, "taker_buy_quote": 2083404.25788 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.0521, "high": 1.1185, "low": 1.0269, "close": 1.0911, "volume": 4718121.7, "close_time": 1747454399999, "quote_volume": 5055691.57013, "trades": 59069, "taker_buy_base": 2247728.8, "taker_buy_quote": 2411440.42492 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 1.0911, "high": 1.0946, "low": 1.0145, "close": 1.0278, "volume": 4688816.9, "close_time": 1747468799999, "quote_volume": 4931750.7265, "trades": 53991, "taker_buy_base": 2228525.0, "taker_buy_quote": 2342792.27178 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 1.0278, "high": 1.0445, "low": 0.9683, "close": 0.9922, "volume": 5462357.6, "close_time": 1747483199999, "quote_volume": 5441404.06361, "trades": 62988, "taker_buy_base": 2232824.9, "taker_buy_quote": 2223410.4776 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.9922, "high": 1.0049, "low": 0.946, "close": 0.9477, "volume": 5062218.3, "close_time": 1747497599999, "quote_volume": 4924064.85385, "trades": 62376, "taker_buy_base": 2269781.4, "taker_buy_quote": 2206221.51494 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.9477, "high": 0.9514, "low": 0.8958, "close": 0.9015, "volume": 5867156.3, "close_time": 1747511999999, "quote_volume": 5411472.20465, "trades": 61805, "taker_buy_base": 2832565.2, "taker_buy_quote": 2615226.09268 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.9015, "high": 0.9318, "low": 0.892, "close": 0.8972, "volume": 3613089.4, "close_time": 1747526399999, "quote_volume": 3277394.65909, "trades": 42451, "taker_buy_base": 1621425.9, "taker_buy_quote": 1471371.4739 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.8972, "high": 0.9364, "low": 0.8944, "close": 0.9255, "volume": 3531044.0, "close_time": 1747540799999, "quote_volume": 3247522.94843, "trades": 47874, "taker_buy_base": 1852693.9, "taker_buy_quote": 1704195.85922 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.9255, "high": 0.9856, "low": 0.9135, "close": 0.9637, "volume": 5168593.4, "close_time": 1747555199999, "quote_volume": 4941416.52894, "trades": 54032, "taker_buy_base": 2702865.0, "taker_buy_quote": 2581175.62903 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.9638, "high": 0.9848, "low": 0.9379, "close": 0.9422, "volume": 5797043.9, "close_time": 1747569599999, "quote_volume": 5561466.2653, "trades": 57450, "taker_buy_base": 3138105.7, "taker_buy_quote": 3010956.10162 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.9421, "high": 1.0397, "low": 0.9287, "close": 1.0246, "volume": 8686453.1, "close_time": 1747583999999, "quote_volume": 8593094.47729, "trades": 84130, "taker_buy_base": 4498506.7, "taker_buy_quote": 4452448.82493 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 1.0244, "high": 1.0524, "low": 0.9341, "close": 0.9391, "volume": 9870195.4, "close_time": 1747598399999, "quote_volume": 9927857.23266, "trades": 96635, "taker_buy_base": 4808100.1, "taker_buy_quote": 4841151.86164 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.939, "high": 1.0303, "low": 0.9294, "close": 1.023, "volume": 4908690.4, "close_time": 1747612799999, "quote_volume": 4789804.56892, "trades": 55514, "taker_buy_base": 2382622.4, "taker_buy_quote": 2326120.70406 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.0229, "high": 1.0245, "low": 0.9232, "close": 0.9306, "volume": 4447590.2, "close_time": 1747627199999, "quote_volume": 4294088.04671, "trades": 55494, "taker_buy_base": 2108616.3, "taker_buy_quote": 2038681.53032 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.9307, "high": 0.9393, "low": 0.8366, "close": 0.8499, "volume": 7297717.2, "close_time": 1747641599999, "quote_volume": 6396646.31053, "trades": 64470, "taker_buy_base": 3437153.2, "taker_buy_quote": 3010743.27739 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.8501, "high": 0.8512, "low": 0.8178, "close": 0.8293, "volume": 4213390.4, "close_time": 1747655999999, "quote_volume": 3504992.31924, "trades": 53734, "taker_buy_base": 2078354.9, "taker_buy_quote": 1728908.23549 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.8294, "high": 0.8759, "low": 0.8121, "close": 0.8753, "volume": 5535475.7, "close_time": 1747670399999, "quote_volume": 4645782.42956, "trades": 61153, "taker_buy_base": 2827374.0, "taker_buy_quote": 2374149.70863 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.8754, "high": 0.914, "low": 0.8525, "close": 0.8769, "volume": 6243863.1, "close_time": 1747684799999, "quote_volume": 5503920.23512, "trades": 59152, "taker_buy_base": 2928010.5, "taker_buy_quote": 2579890.1398 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.8767, "high": 0.8942, "low": 0.8584, "close": 0.8875, "volume": 2055237.5, "close_time": 1747699199999, "quote_volume": 1794982.00984, "trades": 26430, "taker_buy_base": 982209.8, "taker_buy_quote": 858074.3976 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.8879, "high": 0.9235, "low": 0.8621, "close": 0.8824, "volume": 5791893.4, "close_time": 1747713599999, "quote_volume": 5171959.79346, "trades": 61071, "taker_buy_base": 2767719.0, "taker_buy_quote": 2470731.20061 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.8823, "high": 0.8997, "low": 0.8543, "close": 0.8682, "volume": 3708983.5, "close_time": 1747727999999, "quote_volume": 3248360.90073, "trades": 41337, "taker_buy_base": 1743339.9, "taker_buy_quote": 1527055.81312 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.8682, "high": 0.9013, "low": 0.8668, "close": 0.876, "volume": 5853856.4, "close_time": 1747742399999, "quote_volume": 5181681.03126, "trades": 46457, "taker_buy_base": 2869850.7, "taker_buy_quote": 2539470.65315 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.8759, "high": 0.8799, "low": 0.8448, "close": 0.8638, "volume": 5599481.5, "close_time": 1747756799999, "quote_volume": 4822952.05845, "trades": 44337, "taker_buy_base": 2925509.4, "taker_buy_quote": 2518263.80205 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.8637, "high": 0.8999, "low": 0.8337, "close": 0.8848, "volume": 7110496.9, "close_time": 1747771199999, "quote_volume": 6161280.61182, "trades": 56125, "taker_buy_base": 3553744.1, "taker_buy_quote": 3076750.4634 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.8848, "high": 0.8952, "low": 0.838, "close": 0.8469, "volume": 5363742.6, "close_time": 1747785599999, "quote_volume": 4639704.00975, "trades": 47359, "taker_buy_base": 2449022.1, "taker_buy_quote": 2117385.67125 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.8468, "high": 0.9134, "low": 0.8453, "close": 0.9013, "volume": 7977750.4, "close_time": 1747799999999, "quote_volume": 6992270.55812, "trades": 57564, "taker_buy_base": 4093541.4, "taker_buy_quote": 3586615.5137 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.9014, "high": 0.9584, "low": 0.8882, "close": 0.9447, "volume": 11612533.7, "close_time": 1747814399999, "quote_volume": 10714702.27592, "trades": 82601, "taker_buy_base": 5566732.8, "taker_buy_quote": 5136200.96785 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.9448, "high": 0.9629, "low": 0.8988, "close": 0.9226, "volume": 8298201.1, "close_time": 1747828799999, "quote_volume": 7724297.75903, "trades": 73669, "taker_buy_base": 4244589.9, "taker_buy_quote": 3956927.58155 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.9222, "high": 1.0488, "low": 0.9146, "close": 1.0369, "volume": 15468432.5, "close_time": 1747843199999, "quote_volume": 15545365.9366, "trades": 151145, "taker_buy_base": 7849245.2, "taker_buy_quote": 7887126.62352 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 1.037, "high": 1.1144, "low": 0.9766, "close": 1.0529, "volume": 17499150.0, "close_time": 1747857599999, "quote_volume": 18140012.8588, "trades": 168661, "taker_buy_base": 8722992.6, "taker_buy_quote": 9049293.74351 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 1.0528, "high": 1.0587, "low": 0.9979, "close": 1.0218, "volume": 5709177.0, "close_time": 1747871999999, "quote_volume": 5869814.32044, "trades": 54865, "taker_buy_base": 2840823.4, "taker_buy_quote": 2919798.82659 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.022, "high": 1.0727, "low": 1.0062, "close": 1.0499, "volume": 6561222.4, "close_time": 1747886399999, "quote_volume": 6839392.81284, "trades": 71117, "taker_buy_base": 3339126.8, "taker_buy_quote": 3478380.63203 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 1.0498, "high": 1.0932, "low": 1.0177, "close": 1.0875, "volume": 8303972.0, "close_time": 1747900799999, "quote_volume": 8721663.18164, "trades": 68717, "taker_buy_base": 4393869.0, "taker_buy_quote": 4610755.82288 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 1.0875, "high": 1.1923, "low": 1.0606, "close": 1.1156, "volume": 15390854.7, "close_time": 1747915199999, "quote_volume": 17534073.42547, "trades": 142799, "taker_buy_base": 6752779.6, "taker_buy_quote": 7677175.7773 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 1.1156, "high": 1.1696, "low": 1.1148, "close": 1.1498, "volume": 5592299.8, "close_time": 1747929599999, "quote_volume": 6383067.28916, "trades": 78212, "taker_buy_base": 2919052.1, "taker_buy_quote": 3331499.70543 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 1.15, "high": 1.192, "low": 1.1271, "close": 1.1519, "volume": 4420474.3, "close_time": 1747943999999, "quote_volume": 5114024.61892, "trades": 62668, "taker_buy_base": 2129052.1, "taker_buy_quote": 2462659.4126 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 1.152, "high": 1.1863, "low": 1.1363, "close": 1.1718, "volume": 3155206.6, "close_time": 1747958399999, "quote_volume": 3672123.40703, "trades": 52018, "taker_buy_base": 1490188.4, "taker_buy_quote": 1734809.80386 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.1717, "high": 1.242, "low": 1.147, "close": 1.2398, "volume": 5874703.5, "close_time": 1747972799999, "quote_volume": 7039681.23707, "trades": 90613, "taker_buy_base": 3042886.2, "taker_buy_quote": 3650717.51813 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 1.2397, "high": 1.2462, "low": 1.092, "close": 1.1093, "volume": 8088180.5, "close_time": 1747987199999, "quote_volume": 9505174.61688, "trades": 98363, "taker_buy_base": 3837075.9, "taker_buy_quote": 4525643.37487 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 1.1094, "high": 1.1371, "low": 1.0256, "close": 1.0397, "volume": 7419778.5, "close_time": 1748001599999, "quote_volume": 8097283.67753, "trades": 87616, "taker_buy_base": 3364080.8, "taker_buy_quote": 3689372.22356 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 1.0407, "high": 1.1421, "low": 1.0106, "close": 1.1072, "volume": 10035705.3, "close_time": 1748015999999, "quote_volume": 10846736.84037, "trades": 115365, "taker_buy_base": 5241748.6, "taker_buy_quote": 5665772.79205 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 1.1079, "high": 1.1341, "low": 1.0891, "close": 1.1213, "volume": 3324053.1, "close_time": 1748030399999, "quote_volume": 3708343.72383, "trades": 50841, "taker_buy_base": 1593582.6, "taker_buy_quote": 1777338.31862 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 1.1212, "high": 1.1512, "low": 1.0767, "close": 1.0828, "volume": 3036168.9, "close_time": 1748044799999, "quote_volume": 3376544.32529, "trades": 50279, "taker_buy_base": 1323822.3, "taker_buy_quote": 1474781.37327 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.0829, "high": 1.1423, "low": 1.0829, "close": 1.1383, "volume": 4119843.2, "close_time": 1748059199999, "quote_volume": 4614100.27082, "trades": 55022, "taker_buy_base": 1916925.5, "taker_buy_quote": 2145156.47247 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 1.1382, "high": 1.145, "low": 1.0273, "close": 1.0403, "volume": 4669522.9, "close_time": 1748073599999, "quote_volume": 5052751.58701, "trades": 58136, "taker_buy_base": 2099161.9, "taker_buy_quote": 2266817.93834 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 1.0403, "high": 1.0618, "low": 1.0138, "close": 1.0243, "volume": 4418668.6, "close_time": 1748087999999, "quote_volume": 4571427.60718, "trades": 50398, "taker_buy_base": 2352490.4, "taker_buy_quote": 2433506.51906 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 1.0243, "high": 1.0474, "low": 1.004, "close": 1.0164, "volume": 3528919.7, "close_time": 1748102399999, "quote_volume": 3616001.96552, "trades": 45822, "taker_buy_base": 1897451.2, "taker_buy_quote": 1945525.30518 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 1.0163, "high": 1.0298, "low": 0.9693, "close": 0.9817, "volume": 3578893.5, "close_time": 1748116799999, "quote_volume": 3579667.04891, "trades": 44433, "taker_buy_base": 1461740.1, "taker_buy_quote": 1462933.90715 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.9818, "high": 0.9956, "low": 0.9695, "close": 0.9907, "volume": 2547506.4, "close_time": 1748131199999, "quote_volume": 2500839.29815, "trades": 29570, "taker_buy_base": 1316425.9, "taker_buy_quote": 1293152.01517 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.9907, "high": 1.02, "low": 0.9737, "close": 1.0124, "volume": 3131455.9, "close_time": 1748145599999, "quote_volume": 3140941.576, "trades": 47565, "taker_buy_base": 1578715.4, "taker_buy_quote": 1584482.99583 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 1.0125, "high": 1.0213, "low": 0.9815, "close": 0.9849, "volume": 2502756.4, "close_time": 1748159999999, "quote_volume": 2513456.53451, "trades": 32073, "taker_buy_base": 1239285.2, "taker_buy_quote": 1244432.13855 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.9851, "high": 0.9855, "low": 0.9444, "close": 0.9584, "volume": 2752279.7, "close_time": 1748174399999, "quote_volume": 2648043.67709, "trades": 39880, "taker_buy_base": 1157957.7, "taker_buy_quote": 1113817.11712 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.9586, "high": 0.9649, "low": 0.9229, "close": 0.943, "volume": 2644361.4, "close_time": 1748188799999, "quote_volume": 2498264.57815, "trades": 36630, "taker_buy_base": 1147902.7, "taker_buy_quote": 1084671.18828 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.943, "high": 0.9626, "low": 0.9301, "close": 0.9571, "volume": 1417422.2, "close_time": 1748203199999, "quote_volume": 1345339.85614, "trades": 26574, "taker_buy_base": 683759.3, "taker_buy_quote": 648693.48922 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.957, "high": 1.0078, "low": 0.9451, "close": 0.997, "volume": 2251733.5, "close_time": 1748217599999, "quote_volume": 2202056.09147, "trades": 36159, "taker_buy_base": 1044276.0, "taker_buy_quote": 1020528.37312 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.9972, "high": 1.1029, "low": 0.9852, "close": 1.0975, "volume": 6348473.1, "close_time": 1748231999999, "quote_volume": 6524599.74203, "trades": 66374, "taker_buy_base": 2931960.6, "taker_buy_quote": 3007100.17902 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 1.0975, "high": 1.1002, "low": 1.0133, "close": 1.0264, "volume": 6676674.1, "close_time": 1748246399999, "quote_volume": 6951533.8251, "trades": 66380, "taker_buy_base": 3589740.1, "taker_buy_quote": 3728314.19452 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 1.0264, "high": 1.0298, "low": 0.9727, "close": 0.9808, "volume": 3865501.3, "close_time": 1748260799999, "quote_volume": 3844165.51731, "trades": 44012, "taker_buy_base": 1917193.8, "taker_buy_quote": 1905011.19591 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.9807, "high": 0.9838, "low": 0.9455, "close": 0.9637, "volume": 3473696.8, "close_time": 1748275199999, "quote_volume": 3347217.56853, "trades": 41088, "taker_buy_base": 1654878.3, "taker_buy_quote": 1595558.80703 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.9639, "high": 0.9699, "low": 0.925, "close": 0.9265, "volume": 3228459.3, "close_time": 1748289599999, "quote_volume": 3044977.77644, "trades": 35862, "taker_buy_base": 1476610.1, "taker_buy_quote": 1393214.59371 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.9263, "high": 0.9404, "low": 0.9156, "close": 0.9313, "volume": 1630372.3, "close_time": 1748303999999, "quote_volume": 1511803.4113, "trades": 22495, "taker_buy_base": 849314.9, "taker_buy_quote": 787829.37995 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.9314, "high": 0.9371, "low": 0.8969, "close": 0.9075, "volume": 2968986.2, "close_time": 1748318399999, "quote_volume": 2704279.205, "trades": 34949, "taker_buy_base": 1614857.3, "taker_buy_quote": 1471075.47925 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.9076, "high": 0.942, "low": 0.9006, "close": 0.9394, "volume": 3710461.9, "close_time": 1748332799999, "quote_volume": 3420689.15905, "trades": 39367, "taker_buy_base": 1859566.2, "taker_buy_quote": 1714258.37866 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.9393, "high": 0.9605, "low": 0.9316, "close": 0.9601, "volume": 3040745.9, "close_time": 1748347199999, "quote_volume": 2876433.19413, "trades": 37578, "taker_buy_base": 1500267.5, "taker_buy_quote": 1419890.47872 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.9604, "high": 0.9769, "low": 0.9139, "close": 0.9275, "volume": 5905808.6, "close_time": 1748361599999, "quote_volume": 5592069.37898, "trades": 56915, "taker_buy_base": 2546597.6, "taker_buy_quote": 2410950.68514 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.9276, "high": 0.9276, "low": 0.8913, "close": 0.9009, "volume": 5616322.2, "close_time": 1748375999999, "quote_volume": 5102579.35945, "trades": 49112, "taker_buy_base": 2635154.7, "taker_buy_quote": 2393422.55452 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.9008, "high": 0.9199, "low": 0.8963, "close": 0.9175, "volume": 3188842.1, "close_time": 1748390399999, "quote_volume": 2894385.3111, "trades": 33859, "taker_buy_base": 1599227.2, "taker_buy_quote": 1452161.01849 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.9176, "high": 0.9268, "low": 0.8966, "close": 0.8969, "volume": 3331512.8, "close_time": 1748404799999, "quote_volume": 3031655.52023, "trades": 39213, "taker_buy_base": 1418025.9, "taker_buy_quote": 1291745.79226 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.897, "high": 0.922, "low": 0.8954, "close": 0.8989, "volume": 2736331.3, "close_time": 1748419199999, "quote_volume": 2483743.85015, "trades": 31695, "taker_buy_base": 1356113.1, "taker_buy_quote": 1231927.93093 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.8991, "high": 0.907, "low": 0.872, "close": 0.9004, "volume": 6118549.0, "close_time": 1748433599999, "quote_volume": 5421605.00133, "trades": 40231, "taker_buy_base": 1725126.6, "taker_buy_quote": 1528566.72403 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.9005, "high": 0.9141, "low": 0.8473, "close": 0.8714, "volume": 5573102.6, "close_time": 1748447999999, "quote_volume": 4897786.83407, "trades": 49289, "taker_buy_base": 2420222.7, "taker_buy_quote": 2124166.56179 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.8715, "high": 0.8812, "low": 0.8462, "close": 0.8493, "volume": 1657828.7, "close_time": 1748462399999, "quote_volume": 1433280.97649, "trades": 22974, "taker_buy_base": 571913.8, "taker_buy_quote": 494077.92472 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.8495, "high": 0.8731, "low": 0.8425, "close": 0.8708, "volume": 1885697.5, "close_time": 1748476799999, "quote_volume": 1608786.32006, "trades": 22102, "taker_buy_base": 693352.7, "taker_buy_quote": 593315.26428 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.8709, "high": 0.9114, "low": 0.8666, "close": 0.9017, "volume": 3527495.9, "close_time": 1748491199999, "quote_volume": 3136608.06584, "trades": 40335, "taker_buy_base": 1753468.7, "taker_buy_quote": 1559452.03044 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.9016, "high": 0.9075, "low": 0.8843, "close": 0.8968, "volume": 1519251.8, "close_time": 1748505599999, "quote_volume": 1363347.53533, "trades": 24243, "taker_buy_base": 767006.3, "taker_buy_quote": 688224.17372 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.8969, "high": 0.9325, "low": 0.8939, "close": 0.916, "volume": 2794912.3, "close_time": 1748519999999, "quote_volume": 2553742.49567, "trades": 36381, "taker_buy_base": 1476169.2, "taker_buy_quote": 1349362.30365 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.9158, "high": 0.9158, "low": 0.8576, "close": 0.8658, "volume": 4377371.2, "close_time": 1748534399999, "quote_volume": 3851304.4237, "trades": 47716, "taker_buy_base": 2194726.8, "taker_buy_quote": 1928990.99767 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.8659, "high": 0.8837, "low": 0.853, "close": 0.8688, "volume": 1919818.6, "close_time": 1748548799999, "quote_volume": 1668275.43351, "trades": 30918, "taker_buy_base": 1010071.0, "taker_buy_quote": 877497.76859 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.8688, "high": 0.8865, "low": 0.8579, "close": 0.8753, "volume": 1725811.2, "close_time": 1748563199999, "quote_volume": 1507347.47537, "trades": 20030, "taker_buy_base": 905580.6, "taker_buy_quote": 790616.73003 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.8752, "high": 0.8802, "low": 0.7819, "close": 0.8081, "volume": 7443818.0, "close_time": 1748577599999, "quote_volume": 6101211.2378, "trades": 73763, "taker_buy_base": 3417449.7, "taker_buy_quote": 2798862.45726 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.8083, "high": 0.8353, "low": 0.7404, "close": 0.7653, "volume": 15037979.6, "close_time": 1748591999999, "quote_volume": 11614019.89593, "trades": 130392, "taker_buy_base": 7364083.3, "taker_buy_quote": 5693770.13886 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.7657, "high": 0.78, "low": 0.7338, "close": 0.7713, "volume": 7701263.7, "close_time": 1748606399999, "quote_volume": 5856997.21295, "trades": 72358, "taker_buy_base": 3946325.5, "taker_buy_quote": 3003230.52593 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.7714, "high": 0.7911, "low": 0.7624, "close": 0.7784, "volume": 3339148.2, "close_time": 1748620799999, "quote_volume": 2588507.29641, "trades": 39069, "taker_buy_base": 1512636.8, "taker_buy_quote": 1172305.41814 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.7785, "high": 0.7873, "low": 0.7346, "close": 0.747, "volume": 3924637.1, "close_time": 1748635199999, "quote_volume": 2962434.74409, "trades": 36170, "taker_buy_base": 1764117.4, "taker_buy_quote": 1332034.86444 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.7469, "high": 0.7527, "low": 0.6828, "close": 0.7021, "volume": 4828671.4, "close_time": 1748649599999, "quote_volume": 3450875.79458, "trades": 40814, "taker_buy_base": 2159758.3, "taker_buy_quote": 1546884.36705 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.7022, "high": 0.7079, "low": 0.6562, "close": 0.6703, "volume": 5668379.4, "close_time": 1748663999999, "quote_volume": 3828836.40302, "trades": 48541, "taker_buy_base": 2539244.6, "taker_buy_quote": 1712515.43552 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.6704, "high": 0.6943, "low": 0.6679, "close": 0.6943, "volume": 2348082.0, "close_time": 1748678399999, "quote_volume": 1597186.51623, "trades": 24849, "taker_buy_base": 1101281.4, "taker_buy_quote": 749856.09785 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.6939, "high": 0.7, "low": 0.6825, "close": 0.6849, "volume": 1983347.4, "close_time": 1748692799999, "quote_volume": 1373159.07367, "trades": 26656, "taker_buy_base": 1018682.2, "taker_buy_quote": 705489.55229 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.6849, "high": 0.7228, "low": 0.6806, "close": 0.7033, "volume": 4526348.4, "close_time": 1748707199999, "quote_volume": 3199813.56066, "trades": 43640, "taker_buy_base": 2470117.6, "taker_buy_quote": 1744724.21869 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.7031, "high": 0.7218, "low": 0.6973, "close": 0.7115, "volume": 1658528.6, "close_time": 1748721599999, "quote_volume": 1181924.1219, "trades": 22751, "taker_buy_base": 828463.8, "taker_buy_quote": 590147.50441 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.7114, "high": 0.7179, "low": 0.7063, "close": 0.7134, "volume": 996122.6, "close_time": 1748735999999, "quote_volume": 709125.04144, "trades": 14327, "taker_buy_base": 513002.5, "taker_buy_quote": 365143.50818 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.7133, "high": 0.7404, "low": 0.7089, "close": 0.7279, "volume": 3619508.3, "close_time": 1748750399999, "quote_volume": 2633437.09454, "trades": 35586, "taker_buy_base": 1824535.6, "taker_buy_quote": 1326090.30653 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.7279, "high": 0.7662, "low": 0.7201, "close": 0.7574, "volume": 5997230.0, "close_time": 1748764799999, "quote_volume": 4464528.72847, "trades": 54657, "taker_buy_base": 3135622.4, "taker_buy_quote": 2335088.3543 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.7573, "high": 0.7597, "low": 0.7251, "close": 0.7437, "volume": 3838658.1, "close_time": 1748779199999, "quote_volume": 2844188.53594, "trades": 41589, "taker_buy_base": 1998797.6, "taker_buy_quote": 1480955.04665 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.7436, "high": 0.7514, "low": 0.724, "close": 0.7359, "volume": 2724299.6, "close_time": 1748793599999, "quote_volume": 2009427.62442, "trades": 29789, "taker_buy_base": 1396991.5, "taker_buy_quote": 1031279.50716 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.7358, "high": 0.7462, "low": 0.7172, "close": 0.7346, "volume": 2929718.1, "close_time": 1748807999999, "quote_volume": 2153598.45249, "trades": 32072, "taker_buy_base": 1364494.4, "taker_buy_quote": 1003068.98497 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.7346, "high": 0.767, "low": 0.7337, "close": 0.7507, "volume": 1816207.6, "close_time": 1748822399999, "quote_volume": 1365110.16988, "trades": 22302, "taker_buy_base": 782789.9, "taker_buy_quote": 588436.76813 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.7507, "high": 0.7571, "low": 0.7231, "close": 0.7251, "volume": 1589865.0, "close_time": 1748836799999, "quote_volume": 1173344.8925, "trades": 22154, "taker_buy_base": 808456.0, "taker_buy_quote": 597581.67628 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.725, "high": 0.7314, "low": 0.7119, "close": 0.7249, "volume": 1321939.6, "close_time": 1748851199999, "quote_volume": 954557.03666, "trades": 16394, "taker_buy_base": 622675.7, "taker_buy_quote": 449776.38627 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.7248, "high": 0.7286, "low": 0.6985, "close": 0.7033, "volume": 1740162.9, "close_time": 1748865599999, "quote_volume": 1233403.66413, "trades": 18945, "taker_buy_base": 860681.0, "taker_buy_quote": 610602.98058 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.7034, "high": 0.7202, "low": 0.6968, "close": 0.7192, "volume": 2058921.1, "close_time": 1748879999999, "quote_volume": 1457847.94376, "trades": 24980, "taker_buy_base": 962324.6, "taker_buy_quote": 681735.45594 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.7192, "high": 0.7391, "low": 0.7167, "close": 0.7225, "volume": 2230840.3, "close_time": 1748894399999, "quote_volume": 1618507.72519, "trades": 24157, "taker_buy_base": 1093567.1, "taker_buy_quote": 793459.01091 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.7226, "high": 0.7988, "low": 0.7226, "close": 0.7982, "volume": 3459167.4, "close_time": 1748908799999, "quote_volume": 2654476.54336, "trades": 32322, "taker_buy_base": 1560133.1, "taker_buy_quote": 1196954.37864 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.7983, "high": 0.8342, "low": 0.7891, "close": 0.8107, "volume": 4249617.8, "close_time": 1748923199999, "quote_volume": 3437294.18381, "trades": 45084, "taker_buy_base": 2110671.2, "taker_buy_quote": 1705988.93418 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.8107, "high": 0.8349, "low": 0.7952, "close": 0.8245, "volume": 2658042.6, "close_time": 1748937599999, "quote_volume": 2169619.64477, "trades": 27419, "taker_buy_base": 1306324.2, "taker_buy_quote": 1066003.90956 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.8246, "high": 0.8315, "low": 0.8057, "close": 0.8164, "volume": 2574517.2, "close_time": 1748951999999, "quote_volume": 2110611.61806, "trades": 24724, "taker_buy_base": 1232926.8, "taker_buy_quote": 1011494.87899 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.8165, "high": 0.8284, "low": 0.8025, "close": 0.8134, "volume": 2650742.0, "close_time": 1748966399999, "quote_volume": 2166305.54769, "trades": 30334, "taker_buy_base": 1379526.5, "taker_buy_quote": 1127607.78136 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.8136, "high": 0.8319, "low": 0.8065, "close": 0.8281, "volume": 1774992.7, "close_time": 1748980799999, "quote_volume": 1453049.01133, "trades": 22398, "taker_buy_base": 864444.6, "taker_buy_quote": 707896.22714 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.8285, "high": 0.832, "low": 0.7413, "close": 0.745, "volume": 4358661.5, "close_time": 1748995199999, "quote_volume": 3377164.76385, "trades": 28147, "taker_buy_base": 2070789.7, "taker_buy_quote": 1599076.62524 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.7447, "high": 0.7656, "low": 0.7428, "close": 0.7487, "volume": 2128196.4, "close_time": 1749009599999, "quote_volume": 1604044.10037, "trades": 22139, "taker_buy_base": 927859.1, "taker_buy_quote": 698841.7052 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.7486, "high": 0.7503, "low": 0.7278, "close": 0.7327, "volume": 2447180.0, "close_time": 1749023999999, "quote_volume": 1812952.97047, "trades": 22905, "taker_buy_base": 1323202.1, "taker_buy_quote": 980593.1452 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.7328, "high": 0.7394, "low": 0.7127, "close": 0.714, "volume": 1889068.1, "close_time": 1749038399999, "quote_volume": 1368152.536, "trades": 20663, "taker_buy_base": 976363.5, "taker_buy_quote": 706924.20665 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.7141, "high": 0.7247, "low": 0.7021, "close": 0.7221, "volume": 2587029.3, "close_time": 1749052799999, "quote_volume": 1844045.8307, "trades": 23009, "taker_buy_base": 1294267.8, "taker_buy_quote": 922567.20022 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.722, "high": 0.7234, "low": 0.6944, "close": 0.6951, "volume": 2076605.1, "close_time": 1749067199999, "quote_volume": 1466831.63494, "trades": 17367, "taker_buy_base": 981971.0, "taker_buy_quote": 694572.93349 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.695, "high": 0.695, "low": 0.6729, "close": 0.6814, "volume": 2325083.8, "close_time": 1749081599999, "quote_volume": 1591386.7935, "trades": 18750, "taker_buy_base": 1231858.0, "taker_buy_quote": 843355.74689 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.6813, "high": 0.7189, "low": 0.6779, "close": 0.7046, "volume": 2427490.2, "close_time": 1749095999999, "quote_volume": 1701842.50569, "trades": 23336, "taker_buy_base": 1205661.8, "taker_buy_quote": 844957.88774 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.7046, "high": 0.7239, "low": 0.6919, "close": 0.6946, "volume": 2694163.8, "close_time": 1749110399999, "quote_volume": 1897731.43444, "trades": 22602, "taker_buy_base": 1340142.0, "taker_buy_quote": 944290.88211 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.6948, "high": 0.7063, "low": 0.6854, "close": 0.6917, "volume": 1350228.1, "close_time": 1749124799999, "quote_volume": 937636.12275, "trades": 15626, "taker_buy_base": 683536.3, "taker_buy_quote": 474935.4578 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.6916, "high": 0.7216, "low": 0.688, "close": 0.7067, "volume": 3333975.6, "close_time": 1749139199999, "quote_volume": 2369136.98491, "trades": 34593, "taker_buy_base": 1649428.0, "taker_buy_quote": 1172443.83662 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.7066, "high": 0.7073, "low": 0.6641, "close": 0.6779, "volume": 3256388.6, "close_time": 1749153599999, "quote_volume": 2234640.96335, "trades": 30235, "taker_buy_base": 1645755.3, "taker_buy_quote": 1129309.67199 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.6779, "high": 0.6823, "low": 0.647, "close": 0.6653, "volume": 4077739.5, "close_time": 1749167999999, "quote_volume": 2699270.95509, "trades": 34003, "taker_buy_base": 2037792.5, "taker_buy_quote": 1349004.47882 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.6654, "high": 0.6744, "low": 0.6556, "close": 0.6688, "volume": 1820167.4, "close_time": 1749182399999, "quote_volume": 1211510.11433, "trades": 18863, "taker_buy_base": 833373.3, "taker_buy_quote": 554651.73411 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.6688, "high": 0.6741, "low": 0.6609, "close": 0.6723, "volume": 1335710.2, "close_time": 1749196799999, "quote_volume": 892434.55439, "trades": 15178, "taker_buy_base": 648155.7, "taker_buy_quote": 433407.32553 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.6721, "high": 0.6883, "low": 0.6575, "close": 0.6689, "volume": 3100039.2, "close_time": 1749211199999, "quote_volume": 2084539.31479, "trades": 21036, "taker_buy_base": 1306447.2, "taker_buy_quote": 876431.83957 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.6693, "high": 0.6983, "low": 0.6693, "close": 0.6875, "volume": 2445195.8, "close_time": 1749225599999, "quote_volume": 1678306.87824, "trades": 25360, "taker_buy_base": 1044253.2, "taker_buy_quote": 716495.29751 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.6874, "high": 0.6877, "low": 0.6311, "close": 0.6462, "volume": 3274764.8, "close_time": 1749239999999, "quote_volume": 2133987.53664, "trades": 25791, "taker_buy_base": 1652015.6, "taker_buy_quote": 1076212.1656 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.6463, "high": 0.6587, "low": 0.6428, "close": 0.6459, "volume": 1204254.5, "close_time": 1749254399999, "quote_volume": 781825.80198, "trades": 10671, "taker_buy_base": 541907.0, "taker_buy_quote": 351849.96756 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.646, "high": 0.6778, "low": 0.6453, "close": 0.6742, "volume": 1628938.2, "close_time": 1749268799999, "quote_volume": 1082422.32979, "trades": 15063, "taker_buy_base": 768972.3, "taker_buy_quote": 510793.71089 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.6744, "high": 0.6949, "low": 0.6716, "close": 0.6855, "volume": 1663822.7, "close_time": 1749283199999, "quote_volume": 1138356.43125, "trades": 16047, "taker_buy_base": 728871.8, "taker_buy_quote": 498678.67092 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.6858, "high": 0.6895, "low": 0.6777, "close": 0.6794, "volume": 987108.6, "close_time": 1749297599999, "quote_volume": 673107.7015, "trades": 8262, "taker_buy_base": 487980.6, "taker_buy_quote": 332986.50156 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.6794, "high": 0.6849, "low": 0.666, "close": 0.6687, "volume": 1531687.7, "close_time": 1749311999999, "quote_volume": 1033582.46633, "trades": 11226, "taker_buy_base": 733740.2, "taker_buy_quote": 495334.01609 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.6688, "high": 0.7064, "low": 0.6652, "close": 0.7035, "volume": 1913004.6, "close_time": 1749326399999, "quote_volume": 1313775.79557, "trades": 15493, "taker_buy_base": 947148.6, "taker_buy_quote": 651080.73565 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.7034, "high": 0.7157, "low": 0.6965, "close": 0.7008, "volume": 1939494.2, "close_time": 1749340799999, "quote_volume": 1368538.2037, "trades": 14682, "taker_buy_base": 870813.7, "taker_buy_quote": 614616.33817 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.7008, "high": 0.7016, "low": 0.6861, "close": 0.6875, "volume": 1170833.5, "close_time": 1749355199999, "quote_volume": 810500.33867, "trades": 10401, "taker_buy_base": 636424.7, "taker_buy_quote": 440399.06437 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.6876, "high": 0.694, "low": 0.6618, "close": 0.6629, "volume": 1354494.6, "close_time": 1749369599999, "quote_volume": 916539.41669, "trades": 11437, "taker_buy_base": 672389.9, "taker_buy_quote": 454975.58709 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.6629, "high": 0.6756, "low": 0.6533, "close": 0.6723, "volume": 1929351.6, "close_time": 1749383999999, "quote_volume": 1278556.26228, "trades": 13305, "taker_buy_base": 1093772.5, "taker_buy_quote": 724662.29698 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.6722, "high": 0.685, "low": 0.667, "close": 0.6805, "volume": 1535131.7, "close_time": 1749398399999, "quote_volume": 1039534.96883, "trades": 13753, "taker_buy_base": 673757.4, "taker_buy_quote": 456245.97452 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.6802, "high": 0.7007, "low": 0.6794, "close": 0.6885, "volume": 1937470.0, "close_time": 1749412799999, "quote_volume": 1337725.42038, "trades": 15534, "taker_buy_base": 1057803.7, "taker_buy_quote": 730130.83779 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.6886, "high": 0.6895, "low": 0.6683, "close": 0.6706, "volume": 1332011.5, "close_time": 1749427199999, "quote_volume": 903333.87872, "trades": 10360, "taker_buy_base": 652370.2, "taker_buy_quote": 442308.51899 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.6706, "high": 0.6786, "low": 0.655, "close": 0.6614, "volume": 1198762.4, "close_time": 1749441599999, "quote_volume": 799664.88611, "trades": 11485, "taker_buy_base": 612703.6, "taker_buy_quote": 408988.06549 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.6612, "high": 0.669, "low": 0.6349, "close": 0.64, "volume": 2784063.1, "close_time": 1749455999999, "quote_volume": 1802715.98797, "trades": 18470, "taker_buy_base": 1484018.1, "taker_buy_quote": 961131.56601 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.6402, "high": 0.6715, "low": 0.6344, "close": 0.6638, "volume": 2922391.2, "close_time": 1749470399999, "quote_volume": 1922496.56276, "trades": 23999, "taker_buy_base": 1337761.3, "taker_buy_quote": 879212.14334 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.6637, "high": 0.6644, "low": 0.6367, "close": 0.6377, "volume": 4038605.4, "close_time": 1749484799999, "quote_volume": 2612989.73711, "trades": 26469, "taker_buy_base": 2079426.0, "taker_buy_quote": 1344508.70389 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.6377, "high": 0.6589, "low": 0.6377, "close": 0.6397, "volume": 2195621.0, "close_time": 1749499199999, "quote_volume": 1420496.65986, "trades": 25689, "taker_buy_base": 1004781.6, "taker_buy_quote": 649994.26027 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.6398, "high": 0.6839, "low": 0.6388, "close": 0.6753, "volume": 3641283.6, "close_time": 1749513599999, "quote_volume": 2433453.93932, "trades": 28654, "taker_buy_base": 1713911.9, "taker_buy_quote": 1145615.91205 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.6754, "high": 0.681, "low": 0.6446, "close": 0.6528, "volume": 3881348.5, "close_time": 1749527999999, "quote_volume": 2558782.91356, "trades": 25162, "taker_buy_base": 1918448.6, "taker_buy_quote": 1264089.46912 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.6529, "high": 0.6841, "low": 0.6467, "close": 0.6814, "volume": 4504607.8, "close_time": 1749542399999, "quote_volume": 2988648.41765, "trades": 29158, "taker_buy_base": 2130521.6, "taker_buy_quote": 1413985.81643 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.6814, "high": 0.7656, "low": 0.6767, "close": 0.7589, "volume": 12502405.0, "close_time": 1749556799999, "quote_volume": 9153801.43328, "trades": 90849, "taker_buy_base": 5843469.0, "taker_buy_quote": 4283066.42313 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.7589, "high": 0.7961, "low": 0.7468, "close": 0.7609, "volume": 11146258.2, "close_time": 1749571199999, "quote_volume": 8645744.41899, "trades": 91983, "taker_buy_base": 5207670.6, "taker_buy_quote": 4040342.84074 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.7609, "high": 0.7636, "low": 0.7036, "close": 0.7257, "volume": 6682491.1, "close_time": 1749585599999, "quote_volume": 4851829.75046, "trades": 45495, "taker_buy_base": 3181777.1, "taker_buy_quote": 2309660.53371 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.7255, "high": 0.7442, "low": 0.7137, "close": 0.7412, "volume": 3345697.7, "close_time": 1749599999999, "quote_volume": 2435974.90998, "trades": 26959, "taker_buy_base": 2007296.7, "taker_buy_quote": 1462416.66871 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.7413, "high": 0.7419, "low": 0.6932, "close": 0.7302, "volume": 4594483.7, "close_time": 1749614399999, "quote_volume": 3284898.50826, "trades": 37726, "taker_buy_base": 2544568.6, "taker_buy_quote": 1816872.31261 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.7303, "high": 0.7425, "low": 0.7086, "close": 0.7197, "volume": 5356102.7, "close_time": 1749628799999, "quote_volume": 3883288.12281, "trades": 39301, "taker_buy_base": 2539314.8, "taker_buy_quote": 1840722.97102 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.7196, "high": 0.7231, "low": 0.6826, "close": 0.6891, "volume": 4378903.1, "close_time": 1749643199999, "quote_volume": 3078073.66471, "trades": 35659, "taker_buy_base": 2047027.8, "taker_buy_quote": 1439526.88682 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.689, "high": 0.7367, "low": 0.6825, "close": 0.7218, "volume": 8852528.7, "close_time": 1749657599999, "quote_volume": 6312453.17566, "trades": 66277, "taker_buy_base": 4556098.7, "taker_buy_quote": 3248240.45224 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.7219, "high": 0.732, "low": 0.6955, "close": 0.6978, "volume": 3754258.9, "close_time": 1749671999999, "quote_volume": 2679308.21652, "trades": 41592, "taker_buy_base": 1857680.0, "taker_buy_quote": 1325734.36798 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.6977, "high": 0.7073, "low": 0.6602, "close": 0.6707, "volume": 3313638.4, "close_time": 1749686399999, "quote_volume": 2245612.3849, "trades": 29936, "taker_buy_base": 1404683.6, "taker_buy_quote": 953062.82353 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.6706, "high": 0.6706, "low": 0.6436, "close": 0.6491, "volume": 3810892.6, "close_time": 1749700799999, "quote_volume": 2490313.07477, "trades": 27899, "taker_buy_base": 2052300.3, "taker_buy_quote": 1342692.52568 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.649, "high": 0.6532, "low": 0.632, "close": 0.6376, "volume": 2760945.6, "close_time": 1749715199999, "quote_volume": 1771588.39647, "trades": 24049, "taker_buy_base": 1495403.6, "taker_buy_quote": 960371.67413 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.6375, "high": 0.6441, "low": 0.6148, "close": 0.6154, "volume": 3344194.9, "close_time": 1749729599999, "quote_volume": 2101856.13189, "trades": 23952, "taker_buy_base": 1686289.2, "taker_buy_quote": 1061496.50868 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.6155, "high": 0.6238, "low": 0.5516, "close": 0.557, "volume": 10847994.5, "close_time": 1749743999999, "quote_volume": 6385773.51407, "trades": 67878, "taker_buy_base": 5909720.0, "taker_buy_quote": 3483794.0016 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.557, "high": 0.5876, "low": 0.5546, "close": 0.5604, "volume": 9681557.5, "close_time": 1749758399999, "quote_volume": 5552724.65627, "trades": 52775, "taker_buy_base": 5166199.6, "taker_buy_quote": 2964123.07057 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.5603, "high": 0.5647, "low": 0.5054, "close": 0.5101, "volume": 9521113.3, "close_time": 1749772799999, "quote_volume": 5060670.45879, "trades": 52131, "taker_buy_base": 4677544.0, "taker_buy_quote": 2486502.3219 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.5101, "high": 0.515, "low": 0.4721, "close": 0.4887, "volume": 13375275.9, "close_time": 1749787199999, "quote_volume": 6544916.25914, "trades": 82571, "taker_buy_base": 6882646.3, "taker_buy_quote": 3369450.82271 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.4888, "high": 0.495, "low": 0.477, "close": 0.4773, "volume": 5233179.0, "close_time": 1749801599999, "quote_volume": 2539031.83191, "trades": 25077, "taker_buy_base": 2819455.7, "taker_buy_quote": 1368113.71997 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.4774, "high": 0.4957, "low": 0.4683, "close": 0.4816, "volume": 6011001.2, "close_time": 1749815999999, "quote_volume": 2893371.60302, "trades": 32528, "taker_buy_base": 2994495.2, "taker_buy_quote": 1443112.8881 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.4817, "high": 0.5093, "low": 0.4682, "close": 0.4977, "volume": 7588858.7, "close_time": 1749830399999, "quote_volume": 3719260.57413, "trades": 36555, "taker_buy_base": 3732076.1, "taker_buy_quote": 1827324.83065 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.4978, "high": 0.5467, "low": 0.4978, "close": 0.545, "volume": 8328775.5, "close_time": 1749844799999, "quote_volume": 4387643.09131, "trades": 51698, "taker_buy_base": 3955077.9, "taker_buy_quote": 2082839.10898 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.545, "high": 0.5821, "low": 0.5382, "close": 0.5806, "volume": 9039027.3, "close_time": 1749859199999, "quote_volume": 5077032.84945, "trades": 53009, "taker_buy_base": 4745618.6, "taker_buy_quote": 2665260.48171 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.5807, "high": 0.5817, "low": 0.5413, "close": 0.5417, "volume": 8358759.8, "close_time": 1749873599999, "quote_volume": 4694307.61411, "trades": 49552, "taker_buy_base": 3643484.5, "taker_buy_quote": 2048262.24714 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.5417, "high": 0.5538, "low": 0.5315, "close": 0.5498, "volume": 4501192.4, "close_time": 1749887999999, "quote_volume": 2441865.80056, "trades": 28629, "taker_buy_base": 2247593.4, "taker_buy_quote": 1220730.3288 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.5499, "high": 0.5626, "low": 0.5424, "close": 0.5615, "volume": 4591989.1, "close_time": 1749902399999, "quote_volume": 2543657.39386, "trades": 28907, "taker_buy_base": 2555630.8, "taker_buy_quote": 1415706.23615 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.5614, "high": 0.5732, "low": 0.5239, "close": 0.5303, "volume": 6793455.3, "close_time": 1749916799999, "quote_volume": 3728608.96535, "trades": 38711, "taker_buy_base": 3387340.5, "taker_buy_quote": 1861541.17392 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.5302, "high": 0.5424, "low": 0.5271, "close": 0.5339, "volume": 3153003.7, "close_time": 1749931199999, "quote_volume": 1684675.48621, "trades": 22054, "taker_buy_base": 1428113.6, "taker_buy_quote": 763134.87098 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.5341, "high": 0.5462, "low": 0.5308, "close": 0.5332, "volume": 1865248.9, "close_time": 1749945599999, "quote_volume": 1002428.87182, "trades": 12502, "taker_buy_base": 884711.3, "taker_buy_quote": 475468.27253 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.5331, "high": 0.5394, "low": 0.527, "close": 0.53, "volume": 1407226.8, "close_time": 1749959999999, "quote_volume": 751411.64304, "trades": 9032, "taker_buy_base": 780675.1, "taker_buy_quote": 417093.03432 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.5299, "high": 0.5452, "low": 0.5273, "close": 0.5378, "volume": 1880900.3, "close_time": 1749974399999, "quote_volume": 1008256.54391, "trades": 12468, "taker_buy_base": 1157723.0, "taker_buy_quote": 620030.91473 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.5379, "high": 0.554, "low": 0.5351, "close": 0.5491, "volume": 1919433.6, "close_time": 1749988799999, "quote_volume": 1046406.48049, "trades": 14579, "taker_buy_base": 965420.2, "taker_buy_quote": 526532.15815 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.5491, "high": 0.5491, "low": 0.5267, "close": 0.5367, "volume": 2932062.9, "close_time": 1750003199999, "quote_volume": 1574718.45997, "trades": 19954, "taker_buy_base": 1284253.1, "taker_buy_quote": 689751.52311 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.5368, "high": 0.5413, "low": 0.5228, "close": 0.5286, "volume": 1509293.8, "close_time": 1750017599999, "quote_volume": 798751.99081, "trades": 12692, "taker_buy_base": 818003.2, "taker_buy_quote": 432877.64477 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.5285, "high": 0.5285, "low": 0.5153, "close": 0.5195, "volume": 1840618.3, "close_time": 1750031999999, "quote_volume": 958594.98421, "trades": 14545, "taker_buy_base": 843038.2, "taker_buy_quote": 438701.63681 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.5196, "high": 0.5368, "low": 0.5118, "close": 0.5203, "volume": 2013250.0, "close_time": 1750046399999, "quote_volume": 1055982.96368, "trades": 18312, "taker_buy_base": 915229.2, "taker_buy_quote": 479882.8278 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.5202, "high": 0.5591, "low": 0.517, "close": 0.5567, "volume": 4354363.3, "close_time": 1750060799999, "quote_volume": 2341259.15798, "trades": 29435, "taker_buy_base": 2302194.1, "taker_buy_quote": 1237577.29776 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.5568, "high": 0.5643, "low": 0.5395, "close": 0.5448, "volume": 4348472.4, "close_time": 1750075199999, "quote_volume": 2405078.23163, "trades": 29032, "taker_buy_base": 2007439.3, "taker_buy_quote": 1112177.68802 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.5447, "high": 0.553, "low": 0.5325, "close": 0.5405, "volume": 2779600.0, "close_time": 1750089599999, "quote_volume": 1511083.77079, "trades": 23111, "taker_buy_base": 1318152.5, "taker_buy_quote": 716236.05269 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.5405, "high": 0.5602, "low": 0.5388, "close": 0.5556, "volume": 2361031.4, "close_time": 1750103999999, "quote_volume": 1299750.02753, "trades": 23183, "taker_buy_base": 1095816.9, "taker_buy_quote": 602966.69968 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.5556, "high": 0.5768, "low": 0.5328, "close": 0.5343, "volume": 5240335.9, "close_time": 1750118399999, "quote_volume": 2917424.26187, "trades": 38229, "taker_buy_base": 2548256.1, "taker_buy_quote": 1419508.13094 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.5343, "high": 0.5417, "low": 0.5149, "close": 0.5319, "volume": 4484009.9, "close_time": 1750132799999, "quote_volume": 2361697.02352, "trades": 33480, "taker_buy_base": 2322310.0, "taker_buy_quote": 1223714.17122 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.5319, "high": 0.534, "low": 0.5194, "close": 0.5209, "volume": 1818995.6, "close_time": 1750147199999, "quote_volume": 957567.09259, "trades": 15432, "taker_buy_base": 916743.6, "taker_buy_quote": 482833.83645 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.5208, "high": 0.5268, "low": 0.5148, "close": 0.5266, "volume": 2416923.3, "close_time": 1750161599999, "quote_volume": 1255634.57227, "trades": 21316, "taker_buy_base": 1170741.2, "taker_buy_quote": 608031.84424 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.5265, "high": 0.5449, "low": 0.5043, "close": 0.508, "volume": 6651788.0, "close_time": 1750175999999, "quote_volume": 3491854.56411, "trades": 48043, "taker_buy_base": 3104132.4, "taker_buy_quote": 1628415.1319 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.5078, "high": 0.5232, "low": 0.4917, "close": 0.5164, "volume": 4536003.3, "close_time": 1750190399999, "quote_volume": 2283665.652, "trades": 30885, "taker_buy_base": 2291149.6, "taker_buy_quote": 1153028.63126 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.5164, "high": 0.5214, "low": 0.5021, "close": 0.5036, "volume": 1808190.7, "close_time": 1750204799999, "quote_volume": 925293.44288, "trades": 15120, "taker_buy_base": 917482.5, "taker_buy_quote": 469513.38683 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.5037, "high": 0.5147, "low": 0.4996, "close": 0.5022, "volume": 1376512.1, "close_time": 1750219199999, "quote_volume": 696572.98872, "trades": 12183, "taker_buy_base": 672024.2, "taker_buy_quote": 340142.32989 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.5023, "high": 0.5136, "low": 0.5008, "close": 0.5021, "volume": 1433898.1, "close_time": 1750233599999, "quote_volume": 726028.22309, "trades": 11938, "taker_buy_base": 724293.9, "taker_buy_quote": 366901.13319 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.5022, "high": 0.5051, "low": 0.4832, "close": 0.4937, "volume": 3315961.2, "close_time": 1750247999999, "quote_volume": 1630138.16417, "trades": 16888, "taker_buy_base": 1680864.5, "taker_buy_quote": 826540.62784 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.4938, "high": 0.5007, "low": 0.4765, "close": 0.4964, "volume": 4107217.9, "close_time": 1750262399999, "quote_volume": 2007380.33695, "trades": 22806, "taker_buy_base": 2035442.2, "taker_buy_quote": 995070.94222 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.4964, "high": 0.5037, "low": 0.4859, "close": 0.4949, "volume": 3511665.2, "close_time": 1750276799999, "quote_volume": 1742166.60009, "trades": 23786, "taker_buy_base": 1652050.1, "taker_buy_quote": 819762.75125 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.4949, "high": 0.5137, "low": 0.4941, "close": 0.508, "volume": 2049285.5, "close_time": 1750291199999, "quote_volume": 1034674.43782, "trades": 13243, "taker_buy_base": 1043700.7, "taker_buy_quote": 526888.3537 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.508, "high": 0.521, "low": 0.5042, "close": 0.5122, "volume": 2339682.8, "close_time": 1750305599999, "quote_volume": 1198447.7063, "trades": 12597, "taker_buy_base": 1298225.6, "taker_buy_quote": 664927.3062 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.5122, "high": 0.5218, "low": 0.5022, "close": 0.5038, "volume": 1546792.6, "close_time": 1750319999999, "quote_volume": 791785.51262, "trades": 9935, "taker_buy_base": 701945.8, "taker_buy_quote": 359336.5983 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.5039, "high": 0.5094, "low": 0.4962, "close": 0.498, "volume": 1244138.3, "close_time": 1750334399999, "quote_volume": 626109.29337, "trades": 7511, "taker_buy_base": 487353.1, "taker_buy_quote": 245508.05248 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.4981, "high": 0.5015, "low": 0.4898, "close": 0.491, "volume": 1574703.9, "close_time": 1750348799999, "quote_volume": 779127.25247, "trades": 9314, "taker_buy_base": 724203.7, "taker_buy_quote": 358478.0095 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.4909, "high": 0.4983, "low": 0.4822, "close": 0.4871, "volume": 1691498.4, "close_time": 1750363199999, "quote_volume": 828458.38358, "trades": 11884, "taker_buy_base": 908544.5, "taker_buy_quote": 444947.71083 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.4873, "high": 0.4951, "low": 0.4851, "close": 0.4893, "volume": 932948.8, "close_time": 1750377599999, "quote_volume": 456214.60073, "trades": 7117, "taker_buy_base": 478713.5, "taker_buy_quote": 234023.73448 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.4896, "high": 0.4961, "low": 0.4876, "close": 0.4914, "volume": 650920.6, "close_time": 1750391999999, "quote_volume": 319895.77706, "trades": 5687, "taker_buy_base": 384551.8, "taker_buy_quote": 188918.54361 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.4913, "high": 0.5065, "low": 0.4814, "close": 0.5039, "volume": 1595561.2, "close_time": 1750406399999, "quote_volume": 789645.80928, "trades": 11167, "taker_buy_base": 741539.6, "taker_buy_quote": 366675.21754 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.5041, "high": 0.506, "low": 0.4884, "close": 0.4933, "volume": 1797665.9, "close_time": 1750420799999, "quote_volume": 889502.49945, "trades": 11567, "taker_buy_base": 778780.2, "taker_buy_quote": 384712.46011 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.4934, "high": 0.4964, "low": 0.4674, "close": 0.4701, "volume": 2979454.9, "close_time": 1750435199999, "quote_volume": 1430841.54343, "trades": 18595, "taker_buy_base": 1602827.2, "taker_buy_quote": 769382.39625 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.4702, "high": 0.4703, "low": 0.4426, "close": 0.4514, "volume": 4373311.0, "close_time": 1750449599999, "quote_volume": 1986221.03556, "trades": 24802, "taker_buy_base": 2050335.3, "taker_buy_quote": 930880.76514 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.4513, "high": 0.4593, "low": 0.4408, "close": 0.4492, "volume": 1493248.4, "close_time": 1750463999999, "quote_volume": 668346.33938, "trades": 8153, "taker_buy_base": 807855.4, "taker_buy_quote": 361179.71267 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.4492, "high": 0.4609, "low": 0.4483, "close": 0.4564, "volume": 1241725.9, "close_time": 1750478399999, "quote_volume": 565615.75987, "trades": 7326, "taker_buy_base": 546777.4, "taker_buy_quote": 249041.46553 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.4564, "high": 0.4778, "low": 0.4543, "close": 0.4721, "volume": 2023666.1, "close_time": 1750492799999, "quote_volume": 943067.67454, "trades": 8578, "taker_buy_base": 953633.5, "taker_buy_quote": 444637.92637 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.4722, "high": 0.476, "low": 0.4611, "close": 0.4625, "volume": 1962561.9, "close_time": 1750507199999, "quote_volume": 917286.37079, "trades": 9830, "taker_buy_base": 881864.3, "taker_buy_quote": 412134.79854 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.4626, "high": 0.4652, "low": 0.4388, "close": 0.4461, "volume": 2934214.7, "close_time": 1750521599999, "quote_volume": 1315076.83464, "trades": 14351, "taker_buy_base": 1504429.8, "taker_buy_quote": 675224.48838 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.4462, "high": 0.449, "low": 0.408, "close": 0.4135, "volume": 6247170.0, "close_time": 1750535999999, "quote_volume": 2624409.02681, "trades": 30446, "taker_buy_base": 3211710.1, "taker_buy_quote": 1347113.37708 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.4135, "high": 0.4318, "low": 0.4135, "close": 0.4312, "volume": 3620019.6, "close_time": 1750550399999, "quote_volume": 1535358.89402, "trades": 21366, "taker_buy_base": 1699569.8, "taker_buy_quote": 719924.41599 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.4314, "high": 0.4412, "low": 0.4176, "close": 0.42, "volume": 2126339.0, "close_time": 1750564799999, "quote_volume": 912060.50333, "trades": 15513, "taker_buy_base": 1046843.4, "taker_buy_quote": 448862.41886 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.42, "high": 0.43, "low": 0.4166, "close": 0.4248, "volume": 1746252.1, "close_time": 1750579199999, "quote_volume": 738957.14264, "trades": 10448, "taker_buy_base": 718495.0, "taker_buy_quote": 303786.48916 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.4245, "high": 0.4252, "low": 0.4049, "close": 0.4095, "volume": 3220783.1, "close_time": 1750593599999, "quote_volume": 1327163.33163, "trades": 13446, "taker_buy_base": 1363404.2, "taker_buy_quote": 561956.33922 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.4096, "high": 0.4122, "low": 0.3888, "close": 0.3947, "volume": 5738029.4, "close_time": 1750607999999, "quote_volume": 2291886.54603, "trades": 27231, "taker_buy_base": 2655660.0, "taker_buy_quote": 1060779.79238 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.3947, "high": 0.3997, "low": 0.3876, "close": 0.3987, "volume": 2022789.2, "close_time": 1750622399999, "quote_volume": 796824.85105, "trades": 12516, "taker_buy_base": 1112456.6, "taker_buy_quote": 438167.95781 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.3988, "high": 0.4099, "low": 0.3874, "close": 0.4065, "volume": 2295939.0, "close_time": 1750636799999, "quote_volume": 917539.80926, "trades": 13581, "taker_buy_base": 1057136.0, "taker_buy_quote": 422157.63084 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.4064, "high": 0.4128, "low": 0.4028, "close": 0.4092, "volume": 1337850.4, "close_time": 1750651199999, "quote_volume": 546978.37388, "trades": 7234, "taker_buy_base": 694500.3, "taker_buy_quote": 283891.97252 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.4093, "high": 0.419, "low": 0.4093, "close": 0.4171, "volume": 1458474.4, "close_time": 1750665599999, "quote_volume": 603631.07005, "trades": 7593, "taker_buy_base": 655007.0, "taker_buy_quote": 270937.2789 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.4171, "high": 0.4174, "low": 0.4106, "close": 0.4138, "volume": 1137347.7, "close_time": 1750679999999, "quote_volume": 471220.70687, "trades": 6382, "taker_buy_base": 601137.7, "taker_buy_quote": 249236.90835 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.4142, "high": 0.4248, "low": 0.4056, "close": 0.4067, "volume": 3207615.5, "close_time": 1750694399999, "quote_volume": 1335293.01447, "trades": 15799, "taker_buy_base": 1550232.0, "taker_buy_quote": 645769.56802 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.4067, "high": 0.4311, "low": 0.397, "close": 0.4297, "volume": 3393945.9, "close_time": 1750708799999, "quote_volume": 1404854.4513, "trades": 18315, "taker_buy_base": 1673610.5, "taker_buy_quote": 691232.93634 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.4298, "high": 0.4531, "low": 0.4285, "close": 0.4515, "volume": 2915084.9, "close_time": 1750723199999, "quote_volume": 1296382.77472, "trades": 15574, "taker_buy_base": 1394184.1, "taker_buy_quote": 621133.51924 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.4516, "high": 0.4555, "low": 0.4411, "close": 0.4423, "volume": 3612309.6, "close_time": 1750737599999, "quote_volume": 1619074.39387, "trades": 24042, "taker_buy_base": 2115444.9, "taker_buy_quote": 947949.07681 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.4423, "high": 0.4572, "low": 0.4371, "close": 0.4434, "volume": 3097083.4, "close_time": 1750751999999, "quote_volume": 1386558.90741, "trades": 18508, "taker_buy_base": 1507201.9, "taker_buy_quote": 674122.81243 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.4434, "high": 0.4461, "low": 0.4371, "close": 0.4458, "volume": 3126205.2, "close_time": 1750766399999, "quote_volume": 1377774.87448, "trades": 14783, "taker_buy_base": 1572134.7, "taker_buy_quote": 692993.12095 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.4457, "high": 0.4579, "low": 0.444, "close": 0.4524, "volume": 3531654.8, "close_time": 1750780799999, "quote_volume": 1593626.87612, "trades": 20834, "taker_buy_base": 1807765.5, "taker_buy_quote": 815556.70218 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.4523, "high": 0.467, "low": 0.4494, "close": 0.4604, "volume": 4574640.1, "close_time": 1750795199999, "quote_volume": 2096458.82128, "trades": 25339, "taker_buy_base": 2418156.6, "taker_buy_quote": 1108971.99409 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.4603, "high": 0.4788, "low": 0.4545, "close": 0.478, "volume": 3147603.6, "close_time": 1750809599999, "quote_volume": 1468874.00947, "trades": 17257, "taker_buy_base": 1673900.4, "taker_buy_quote": 781268.11873 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.4778, "high": 0.478, "low": 0.4617, "close": 0.4752, "volume": 2790585.9, "close_time": 1750823999999, "quote_volume": 1310223.19991, "trades": 15668, "taker_buy_base": 1553267.4, "taker_buy_quote": 729686.58283 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.4751, "high": 0.4805, "low": 0.4655, "close": 0.4734, "volume": 2925398.9, "close_time": 1750838399999, "quote_volume": 1384405.84043, "trades": 15665, "taker_buy_base": 1619294.9, "taker_buy_quote": 766518.39806 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.4732, "high": 0.4735, "low": 0.4581, "close": 0.4628, "volume": 2422837.6, "close_time": 1750852799999, "quote_volume": 1129903.81128, "trades": 14630, "taker_buy_base": 1246393.0, "taker_buy_quote": 581724.89021 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.4628, "high": 0.4679, "low": 0.4487, "close": 0.4495, "volume": 3130320.3, "close_time": 1750867199999, "quote_volume": 1436856.95239, "trades": 20172, "taker_buy_base": 1583491.2, "taker_buy_quote": 727661.58848 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.4496, "high": 0.454, "low": 0.4417, "close": 0.4453, "volume": 1817496.0, "close_time": 1750881599999, "quote_volume": 812911.44827, "trades": 11784, "taker_buy_base": 962960.6, "taker_buy_quote": 430979.38084 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.4454, "high": 0.4521, "low": 0.4302, "close": 0.4353, "volume": 1796142.6, "close_time": 1750895999999, "quote_volume": 786029.44333, "trades": 9881, "taker_buy_base": 777378.9, "taker_buy_quote": 340345.56661 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.4353, "high": 0.4568, "low": 0.4338, "close": 0.4441, "volume": 3331968.4, "close_time": 1750910399999, "quote_volume": 1479367.44307, "trades": 16207, "taker_buy_base": 1709374.9, "taker_buy_quote": 759704.74462 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.4443, "high": 0.445, "low": 0.4348, "close": 0.4369, "volume": 1733162.3, "close_time": 1750924799999, "quote_volume": 761442.06791, "trades": 9089, "taker_buy_base": 833419.1, "taker_buy_quote": 366137.20703 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.4369, "high": 0.4406, "low": 0.4233, "close": 0.4233, "volume": 2053836.8, "close_time": 1750939199999, "quote_volume": 882616.49066, "trades": 9565, "taker_buy_base": 1014878.5, "taker_buy_quote": 436170.99928 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.4233, "high": 0.4234, "low": 0.4032, "close": 0.4085, "volume": 3509328.8, "close_time": 1750953599999, "quote_volume": 1449371.62876, "trades": 19624, "taker_buy_base": 1868063.7, "taker_buy_quote": 771925.07802 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.4085, "high": 0.4178, "low": 0.4033, "close": 0.4145, "volume": 1352163.0, "close_time": 1750967999999, "quote_volume": 552558.96396, "trades": 15972, "taker_buy_base": 763132.2, "taker_buy_quote": 311994.16728 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.4145, "high": 0.4259, "low": 0.4134, "close": 0.4143, "volume": 1983281.5, "close_time": 1750982399999, "quote_volume": 830963.43447, "trades": 13920, "taker_buy_base": 1125295.7, "taker_buy_quote": 471071.62118 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.4143, "high": 0.4178, "low": 0.4045, "close": 0.4145, "volume": 2185411.3, "close_time": 1750996799999, "quote_volume": 901712.3238, "trades": 11918, "taker_buy_base": 1159409.8, "taker_buy_quote": 478555.11167 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.4145, "high": 0.4306, "low": 0.4108, "close": 0.4125, "volume": 2557753.4, "close_time": 1751011199999, "quote_volume": 1071792.82099, "trades": 14217, "taker_buy_base": 1101721.2, "taker_buy_quote": 461663.4139 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.4126, "high": 0.4203, "low": 0.4063, "close": 0.408, "volume": 2356889.7, "close_time": 1751025599999, "quote_volume": 970695.16355, "trades": 12895, "taker_buy_base": 1065926.5, "taker_buy_quote": 438848.66281 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.408, "high": 0.4186, "low": 0.3985, "close": 0.4158, "volume": 2506345.0, "close_time": 1751039999999, "quote_volume": 1020401.35353, "trades": 18927, "taker_buy_base": 1345912.9, "taker_buy_quote": 548097.2434 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.4158, "high": 0.4234, "low": 0.4025, "close": 0.4071, "volume": 1827803.1, "close_time": 1751054399999, "quote_volume": 751549.96096, "trades": 14049, "taker_buy_base": 883330.1, "taker_buy_quote": 362975.44852 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.407, "high": 0.4203, "low": 0.4055, "close": 0.4198, "volume": 1021729.4, "close_time": 1751068799999, "quote_volume": 425040.7138, "trades": 7473, "taker_buy_base": 576585.0, "taker_buy_quote": 239801.11731 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.4197, "high": 0.4206, "low": 0.4121, "close": 0.4124, "volume": 1095410.7, "close_time": 1751083199999, "quote_volume": 455643.97281, "trades": 7246, "taker_buy_base": 484699.1, "taker_buy_quote": 201637.63428 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.4124, "high": 0.4174, "low": 0.4089, "close": 0.4113, "volume": 1136036.9, "close_time": 1751097599999, "quote_volume": 468508.07344, "trades": 7078, "taker_buy_base": 622551.7, "taker_buy_quote": 256809.89968 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.4113, "high": 0.4188, "low": 0.4058, "close": 0.4086, "volume": 2248081.8, "close_time": 1751111999999, "quote_volume": 924166.083, "trades": 9157, "taker_buy_base": 1090622.2, "taker_buy_quote": 448481.64334 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.4086, "high": 0.4174, "low": 0.4043, "close": 0.4167, "volume": 1342782.3, "close_time": 1751126399999, "quote_volume": 549962.63392, "trades": 6375, "taker_buy_base": 706481.7, "taker_buy_quote": 289661.36837 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.4168, "high": 0.4235, "low": 0.4101, "close": 0.4211, "volume": 2249228.9, "close_time": 1751140799999, "quote_volume": 938667.44939, "trades": 13171, "taker_buy_base": 1051719.3, "taker_buy_quote": 439152.19396 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.4211, "high": 0.4386, "low": 0.4204, "close": 0.429, "volume": 1602237.3, "close_time": 1751155199999, "quote_volume": 688474.1585, "trades": 11114, "taker_buy_base": 797337.3, "taker_buy_quote": 342727.46001 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.429, "high": 0.4357, "low": 0.4212, "close": 0.4222, "volume": 1903394.7, "close_time": 1751169599999, "quote_volume": 813005.17535, "trades": 8769, "taker_buy_base": 834144.9, "taker_buy_quote": 356125.86006 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.4223, "high": 0.4258, "low": 0.4171, "close": 0.4227, "volume": 1799147.6, "close_time": 1751183999999, "quote_volume": 758102.21103, "trades": 7069, "taker_buy_base": 629578.2, "taker_buy_quote": 265207.12321 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.4228, "high": 0.427, "low": 0.4161, "close": 0.4168, "volume": 1489467.8, "close_time": 1751198399999, "quote_volume": 628115.7668, "trades": 8195, "taker_buy_base": 697288.8, "taker_buy_quote": 294014.55593 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.4169, "high": 0.4231, "low": 0.4126, "close": 0.4141, "volume": 1636471.0, "close_time": 1751212799999, "quote_volume": 684944.43898, "trades": 8805, "taker_buy_base": 855284.8, "taker_buy_quote": 358095.65582 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.4141, "high": 0.435, "low": 0.4141, "close": 0.4342, "volume": 2004374.6, "close_time": 1751227199999, "quote_volume": 849010.26455, "trades": 9893, "taker_buy_base": 1061276.8, "taker_buy_quote": 449610.39709 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.4342, "high": 0.4531, "low": 0.4261, "close": 0.4397, "volume": 5472419.1, "close_time": 1751241599999, "quote_volume": 2417232.7768, "trades": 26337, "taker_buy_base": 2265976.2, "taker_buy_quote": 1000059.42861 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.4397, "high": 0.4509, "low": 0.4387, "close": 0.4482, "volume": 3455845.4, "close_time": 1751255999999, "quote_volume": 1537761.96858, "trades": 16986, "taker_buy_base": 1851583.6, "taker_buy_quote": 824238.57891 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.4482, "high": 0.4519, "low": 0.4402, "close": 0.4496, "volume": 2245960.2, "close_time": 1751270399999, "quote_volume": 1001523.41712, "trades": 11857, "taker_buy_base": 1186033.3, "taker_buy_quote": 528505.95132 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.4496, "high": 0.4562, "low": 0.4434, "close": 0.454, "volume": 4707843.6, "close_time": 1751284799999, "quote_volume": 2119077.92466, "trades": 19819, "taker_buy_base": 2356674.5, "taker_buy_quote": 1061514.46207 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.4538, "high": 0.4574, "low": 0.428, "close": 0.4348, "volume": 4613231.6, "close_time": 1751299199999, "quote_volume": 2025246.12667, "trades": 23836, "taker_buy_base": 2308099.2, "taker_buy_quote": 1014051.85863 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.4347, "high": 0.4462, "low": 0.4307, "close": 0.4415, "volume": 1986028.9, "close_time": 1751313599999, "quote_volume": 871636.16025, "trades": 13055, "taker_buy_base": 976413.5, "taker_buy_quote": 428612.15086 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.4413, "high": 0.4429, "low": 0.4266, "close": 0.4289, "volume": 970550.5, "close_time": 1751327999999, "quote_volume": 421378.17632, "trades": 6686, "taker_buy_base": 421812.0, "taker_buy_quote": 183092.33843 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.4291, "high": 0.4327, "low": 0.4213, "close": 0.4247, "volume": 1816168.0, "close_time": 1751342399999, "quote_volume": 771499.1048, "trades": 11540, "taker_buy_base": 960803.0, "taker_buy_quote": 408212.12877 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.4247, "high": 0.4254, "low": 0.405, "close": 0.4138, "volume": 2639064.0, "close_time": 1751356799999, "quote_volume": 1091650.5669, "trades": 14298, "taker_buy_base": 1434538.9, "taker_buy_quote": 593722.27149 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.4137, "high": 0.4201, "low": 0.4083, "close": 0.4147, "volume": 2733677.3, "close_time": 1751371199999, "quote_volume": 1133303.62608, "trades": 18357, "taker_buy_base": 1674274.4, "taker_buy_quote": 694273.85891 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.4147, "high": 0.4201, "low": 0.4092, "close": 0.4131, "volume": 1587537.7, "close_time": 1751385599999, "quote_volume": 656071.45507, "trades": 11288, "taker_buy_base": 878411.0, "taker_buy_quote": 362975.14817 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.4131, "high": 0.4134, "low": 0.3979, "close": 0.3988, "volume": 1231359.6, "close_time": 1751399999999, "quote_volume": 496657.78741, "trades": 9819, "taker_buy_base": 607235.2, "taker_buy_quote": 245081.89074 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.3986, "high": 0.3986, "low": 0.391, "close": 0.3973, "volume": 1703821.1, "close_time": 1751414399999, "quote_volume": 672808.84723, "trades": 9402, "taker_buy_base": 838922.5, "taker_buy_quote": 331199.62861 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.3972, "high": 0.4046, "low": 0.3933, "close": 0.3966, "volume": 2046318.2, "close_time": 1751428799999, "quote_volume": 814985.26789, "trades": 10050, "taker_buy_base": 1101788.6, "taker_buy_quote": 438813.95004 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.3966, "high": 0.4077, "low": 0.3948, "close": 0.4051, "volume": 1797569.7, "close_time": 1751443199999, "quote_volume": 722511.5217, "trades": 9331, "taker_buy_base": 886128.9, "taker_buy_quote": 355951.95683 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.4052, "high": 0.4135, "low": 0.4028, "close": 0.4098, "volume": 1730615.2, "close_time": 1751457599999, "quote_volume": 706021.31835, "trades": 8123, "taker_buy_base": 891623.6, "taker_buy_quote": 363615.8416 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.4099, "high": 0.4221, "low": 0.4087, "close": 0.422, "volume": 2391925.7, "close_time": 1751471999999, "quote_volume": 990008.67045, "trades": 11335, "taker_buy_base": 1263221.8, "taker_buy_quote": 523029.25832 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.4219, "high": 0.4639, "low": 0.4219, "close": 0.4632, "volume": 7711839.6, "close_time": 1751486399999, "quote_volume": 3449298.28779, "trades": 40295, "taker_buy_base": 3804120.1, "taker_buy_quote": 1701521.06488 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.4634, "high": 0.4966, "low": 0.4614, "close": 0.4723, "volume": 11419856.1, "close_time": 1751500799999, "quote_volume": 5468703.09319, "trades": 60686, "taker_buy_base": 5558710.6, "taker_buy_quote": 2662639.8636 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.4723, "high": 0.4981, "low": 0.4629, "close": 0.4797, "volume": 9103452.5, "close_time": 1751515199999, "quote_volume": 4378478.54708, "trades": 43205, "taker_buy_base": 4631483.1, "taker_buy_quote": 2230847.64402 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.4797, "high": 0.4862, "low": 0.4689, "close": 0.4711, "volume": 7441305.1, "close_time": 1751529599999, "quote_volume": 3552302.34698, "trades": 33452, "taker_buy_base": 3826189.4, "taker_buy_quote": 1827051.29925 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.4711, "high": 0.4741, "low": 0.4623, "close": 0.4627, "volume": 3043603.8, "close_time": 1751543999999, "quote_volume": 1426821.91503, "trades": 17112, "taker_buy_base": 1273045.3, "taker_buy_quote": 596970.36606 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.4628, "high": 0.4687, "low": 0.4389, "close": 0.4427, "volume": 5382518.0, "close_time": 1751558399999, "quote_volume": 2450805.53016, "trades": 26174, "taker_buy_base": 2496154.8, "taker_buy_quote": 1139242.51539 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.4426, "high": 0.4477, "low": 0.4378, "close": 0.4473, "volume": 1715743.2, "close_time": 1751572799999, "quote_volume": 760106.80978, "trades": 9376, "taker_buy_base": 968503.7, "taker_buy_quote": 429320.44559 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.4472, "high": 0.4486, "low": 0.4399, "close": 0.4451, "volume": 1235520.3, "close_time": 1751587199999, "quote_volume": 547774.65672, "trades": 6990, "taker_buy_base": 607362.2, "taker_buy_quote": 269282.76981 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.445, "high": 0.4464, "low": 0.429, "close": 0.4326, "volume": 3203335.4, "close_time": 1751601599999, "quote_volume": 1402169.92507, "trades": 15076, "taker_buy_base": 1432663.1, "taker_buy_quote": 627033.02646 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.4324, "high": 0.4397, "low": 0.4227, "close": 0.4236, "volume": 2568783.7, "close_time": 1751615999999, "quote_volume": 1107705.30453, "trades": 12761, "taker_buy_base": 1158115.8, "taker_buy_quote": 500157.41016 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.4237, "high": 0.4284, "low": 0.4192, "close": 0.4224, "volume": 1865308.1, "close_time": 1751630399999, "quote_volume": 791416.49095, "trades": 9622, "taker_buy_base": 980897.6, "taker_buy_quote": 416442.37519 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.4223, "high": 0.4263, "low": 0.4056, "close": 0.4062, "volume": 3220643.6, "close_time": 1751644799999, "quote_volume": 1336553.37738, "trades": 16287, "taker_buy_base": 1561255.4, "taker_buy_quote": 648105.48406 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.4063, "high": 0.411, "low": 0.3976, "close": 0.4038, "volume": 3257468.9, "close_time": 1751659199999, "quote_volume": 1313910.46099, "trades": 19121, "taker_buy_base": 1679734.7, "taker_buy_quote": 677741.34708 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.4039, "high": 0.4116, "low": 0.4025, "close": 0.4088, "volume": 800788.9, "close_time": 1751673599999, "quote_volume": 325686.33873, "trades": 5981, "taker_buy_base": 447379.8, "taker_buy_quote": 181988.83489 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.4087, "high": 0.414, "low": 0.4046, "close": 0.4098, "volume": 1578960.8, "close_time": 1751687999999, "quote_volume": 647287.3584, "trades": 8284, "taker_buy_base": 702544.5, "taker_buy_quote": 287999.29967 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.4099, "high": 0.4166, "low": 0.4024, "close": 0.4126, "volume": 1643656.0, "close_time": 1751702399999, "quote_volume": 674814.50197, "trades": 8937, "taker_buy_base": 799906.4, "taker_buy_quote": 328763.89394 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.4127, "high": 0.4158, "low": 0.4019, "close": 0.4022, "volume": 1159694.9, "close_time": 1751716799999, "quote_volume": 473418.59768, "trades": 7005, "taker_buy_base": 539365.3, "taker_buy_quote": 220380.26429 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.4021, "high": 0.403, "low": 0.3944, "close": 0.3964, "volume": 2397221.2, "close_time": 1751731199999, "quote_volume": 954919.33726, "trades": 11515, "taker_buy_base": 1082808.1, "taker_buy_quote": 431579.75922 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.3964, "high": 0.4016, "low": 0.3853, "close": 0.3914, "volume": 2298115.9, "close_time": 1751745599999, "quote_volume": 903397.19303, "trades": 12851, "taker_buy_base": 1024463.8, "taker_buy_quote": 402472.03114 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.3913, "high": 0.4, "low": 0.3904, "close": 0.3989, "volume": 1093486.5, "close_time": 1751759999999, "quote_volume": 433357.60243, "trades": 5773, "taker_buy_base": 526847.2, "taker_buy_quote": 208694.54125 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.3989, "high": 0.4034, "low": 0.3965, "close": 0.3967, "volume": 751491.9, "close_time": 1751774399999, "quote_volume": 300022.4276, "trades": 4385, "taker_buy_base": 350750.9, "taker_buy_quote": 140030.75894 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.3966, "high": 0.4039, "low": 0.3942, "close": 0.3983, "volume": 1179142.0, "close_time": 1751788799999, "quote_volume": 470269.44231, "trades": 6322, "taker_buy_base": 671447.2, "taker_buy_quote": 267923.20607 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.3984, "high": 0.4062, "low": 0.3983, "close": 0.4062, "volume": 1195240.4, "close_time": 1751803199999, "quote_volume": 480138.7618, "trades": 7126, "taker_buy_base": 552299.3, "taker_buy_quote": 221975.6951 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.4063, "high": 0.4212, "low": 0.4018, "close": 0.4193, "volume": 3038366.5, "close_time": 1751817599999, "quote_volume": 1260662.87173, "trades": 15758, "taker_buy_base": 1448643.1, "taker_buy_quote": 600836.61193 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.4194, "high": 0.4215, "low": 0.4095, "close": 0.4131, "volume": 1515447.4, "close_time": 1751831999999, "quote_volume": 630174.62734, "trades": 9041, "taker_buy_base": 693315.1, "taker_buy_quote": 288399.275 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.4132, "high": 0.4219, "low": 0.41, "close": 0.4126, "volume": 1181753.6, "close_time": 1751846399999, "quote_volume": 491756.77198, "trades": 8140, "taker_buy_base": 563749.9, "taker_buy_quote": 234600.99768 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.4126, "high": 0.4224, "low": 0.4116, "close": 0.4142, "volume": 1192532.1, "close_time": 1751860799999, "quote_volume": 496757.67284, "trades": 8052, "taker_buy_base": 574827.8, "taker_buy_quote": 239441.89189 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.4142, "high": 0.4178, "low": 0.41, "close": 0.4156, "volume": 1259518.5, "close_time": 1751875199999, "quote_volume": 521593.14367, "trades": 6460, "taker_buy_base": 653426.2, "taker_buy_quote": 270669.05525 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.4156, "high": 0.4168, "low": 0.399, "close": 0.3999, "volume": 2475161.4, "close_time": 1751889599999, "quote_volume": 1004877.31285, "trades": 9473, "taker_buy_base": 1158017.6, "taker_buy_quote": 469495.22263 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.3999, "high": 0.4044, "low": 0.3869, "close": 0.3874, "volume": 3146222.5, "close_time": 1751903999999, "quote_volume": 1244324.08112, "trades": 19318, "taker_buy_base": 1674582.7, "taker_buy_quote": 662170.60828 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.3874, "high": 0.3879, "low": 0.3731, "close": 0.3756, "volume": 4144676.4, "close_time": 1751918399999, "quote_volume": 1575118.57131, "trades": 21741, "taker_buy_base": 2204326.3, "taker_buy_quote": 837340.93249 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.3755, "high": 0.3755, "low": 0.3675, "close": 0.371, "volume": 1974557.1, "close_time": 1751932799999, "quote_volume": 733290.83411, "trades": 11353, "taker_buy_base": 958867.8, "taker_buy_quote": 356077.02638 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.3709, "high": 0.3763, "low": 0.3528, "close": 0.356, "volume": 5739320.7, "close_time": 1751947199999, "quote_volume": 2087746.58649, "trades": 25759, "taker_buy_base": 2662815.3, "taker_buy_quote": 967631.86825 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.3561, "high": 0.3592, "low": 0.3535, "close": 0.358, "volume": 4001067.3, "close_time": 1751961599999, "quote_volume": 1427137.81061, "trades": 16037, "taker_buy_base": 2134877.3, "taker_buy_quote": 761737.17563 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.358, "high": 0.3604, "low": 0.3539, "close": 0.3549, "volume": 3645422.7, "close_time": 1751975999999, "quote_volume": 1302079.56674, "trades": 14134, "taker_buy_base": 2003868.3, "taker_buy_quote": 715914.05205 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.3549, "high": 0.3559, "low": 0.3373, "close": 0.3403, "volume": 8901008.1, "close_time": 1751990399999, "quote_volume": 3067079.2882, "trades": 34603, "taker_buy_base": 4245955.8, "taker_buy_quote": 1462332.84126 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.3404, "high": 0.355, "low": 0.3378, "close": 0.3516, "volume": 4410767.0, "close_time": 1752004799999, "quote_volume": 1535210.59341, "trades": 18962, "taker_buy_base": 2537779.5, "taker_buy_quote": 882519.89259 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.3516, "high": 0.357, "low": 0.3486, "close": 0.351, "volume": 1702353.4, "close_time": 1752019199999, "quote_volume": 599454.38451, "trades": 9030, "taker_buy_base": 826505.6, "taker_buy_quote": 291130.66834 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.3509, "high": 0.3523, "low": 0.3418, "close": 0.3465, "volume": 2316054.1, "close_time": 1752033599999, "quote_volume": 802134.60884, "trades": 10047, "taker_buy_base": 1126130.6, "taker_buy_quote": 390290.19352 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.3466, "high": 0.353, "low": 0.3455, "close": 0.3501, "volume": 2629061.3, "close_time": 1752047999999, "quote_volume": 918833.8457, "trades": 10912, "taker_buy_base": 1345154.5, "taker_buy_quote": 470377.16139 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.35, "high": 0.3591, "low": 0.3498, "close": 0.3566, "volume": 3229102.2, "close_time": 1752062399999, "quote_volume": 1144630.33409, "trades": 11092, "taker_buy_base": 1674504.3, "taker_buy_quote": 593545.85516 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.3567, "high": 0.3615, "low": 0.351, "close": 0.3522, "volume": 3960953.3, "close_time": 1752076799999, "quote_volume": 1413982.87006, "trades": 15447, "taker_buy_base": 1861180.3, "taker_buy_quote": 664385.02437 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.3522, "high": 0.3664, "low": 0.3487, "close": 0.3645, "volume": 2983834.1, "close_time": 1752091199999, "quote_volume": 1064666.18948, "trades": 15014, "taker_buy_base": 1727640.6, "taker_buy_quote": 617675.56467 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.3646, "high": 0.37, "low": 0.357, "close": 0.3672, "volume": 2644283.2, "close_time": 1752105599999, "quote_volume": 966062.22234, "trades": 15090, "taker_buy_base": 1163969.1, "taker_buy_quote": 425763.21959 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.3673, "high": 0.3826, "low": 0.3652, "close": 0.3814, "volume": 2893468.7, "close_time": 1752119999999, "quote_volume": 1080344.53678, "trades": 14587, "taker_buy_base": 1542383.5, "taker_buy_quote": 576241.48483 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.3815, "high": 0.4195, "low": 0.3784, "close": 0.3851, "volume": 21919288.5, "close_time": 1752134399999, "quote_volume": 8760909.38711, "trades": 72680, "taker_buy_base": 10612092.3, "taker_buy_quote": 4245703.64175 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.3851, "high": 0.4006, "low": 0.3796, "close": 0.3966, "volume": 5277143.2, "close_time": 1752148799999, "quote_volume": 2055136.68717, "trades": 26590, "taker_buy_base": 2474434.9, "taker_buy_quote": 963486.52637 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.3967, "high": 0.4154, "low": 0.3869, "close": 0.403, "volume": 9354698.4, "close_time": 1752163199999, "quote_volume": 3796925.2945, "trades": 44288, "taker_buy_base": 4625585.8, "taker_buy_quote": 1877527.65212 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.403, "high": 0.479, "low": 0.4012, "close": 0.4624, "volume": 21569264.5, "close_time": 1752177599999, "quote_volume": 9645877.78685, "trades": 102604, "taker_buy_base": 11474284.8, "taker_buy_quote": 5141413.16678 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.4624, "high": 0.5194, "low": 0.4621, "close": 0.5054, "volume": 24963591.1, "close_time": 1752191999999, "quote_volume": 12228928.2095, "trades": 134036, "taker_buy_base": 12818429.6, "taker_buy_quote": 6284076.54404 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.5054, "high": 0.5468, "low": 0.4949, "close": 0.5287, "volume": 20611323.1, "close_time": 1752206399999, "quote_volume": 10764910.4042, "trades": 117960, "taker_buy_base": 9875735.4, "taker_buy_quote": 5154116.94581 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.5285, "high": 0.6102, "low": 0.5182, "close": 0.5322, "volume": 35813463.4, "close_time": 1752220799999, "quote_volume": 20052661.80286, "trades": 236712, "taker_buy_base": 17687150.5, "taker_buy_quote": 9923085.01323 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.5324, "high": 0.5441, "low": 0.5046, "close": 0.5058, "volume": 10172090.3, "close_time": 1752235199999, "quote_volume": 5355498.14669, "trades": 69587, "taker_buy_base": 4397706.0, "taker_buy_quote": 2317440.58576 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.5059, "high": 0.5136, "low": 0.4763, "close": 0.4821, "volume": 8652877.7, "close_time": 1752249599999, "quote_volume": 4311832.73487, "trades": 53825, "taker_buy_base": 4048429.3, "taker_buy_quote": 2016433.96827 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.4822, "high": 0.5221, "low": 0.4817, "close": 0.5209, "volume": 5398718.5, "close_time": 1752263999999, "quote_volume": 2718379.17644, "trades": 31869, "taker_buy_base": 2942317.9, "taker_buy_quote": 1482206.80928 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.5205, "high": 0.5228, "low": 0.4875, "close": 0.4994, "volume": 4620778.4, "close_time": 1752278399999, "quote_volume": 2326437.00398, "trades": 31316, "taker_buy_base": 2226010.9, "taker_buy_quote": 1120424.05491 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.4994, "high": 0.5613, "low": 0.4937, "close": 0.5582, "volume": 14476237.6, "close_time": 1752292799999, "quote_volume": 7754408.60713, "trades": 83432, "taker_buy_base": 7349498.6, "taker_buy_quote": 3939561.6444 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.5581, "high": 0.5691, "low": 0.5219, "close": 0.5257, "volume": 12668084.4, "close_time": 1752307199999, "quote_volume": 6924059.32281, "trades": 75455, "taker_buy_base": 5982099.0, "taker_buy_quote": 3275316.23224 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.5256, "high": 0.5429, "low": 0.5222, "close": 0.5233, "volume": 4506246.3, "close_time": 1752321599999, "quote_volume": 2395378.53571, "trades": 34072, "taker_buy_base": 2143808.5, "taker_buy_quote": 1140635.01528 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.5233, "high": 0.5308, "low": 0.4879, "close": 0.493, "volume": 6633420.6, "close_time": 1752335999999, "quote_volume": 3345120.2576, "trades": 45146, "taker_buy_base": 3008765.5, "taker_buy_quote": 1515705.69457 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.4931, "high": 0.524, "low": 0.4909, "close": 0.5162, "volume": 4346249.3, "close_time": 1752350399999, "quote_volume": 2209305.10944, "trades": 26996, "taker_buy_base": 2331383.8, "taker_buy_quote": 1185802.41596 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.5159, "high": 0.5167, "low": 0.4933, "close": 0.5015, "volume": 3058650.6, "close_time": 1752364799999, "quote_volume": 1535560.27684, "trades": 18863, "taker_buy_base": 1426973.6, "taker_buy_quote": 716167.23601 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.5015, "high": 0.5093, "low": 0.4913, "close": 0.4935, "volume": 3068618.4, "close_time": 1752379199999, "quote_volume": 1536004.77176, "trades": 24141, "taker_buy_base": 1457425.9, "taker_buy_quote": 730046.67089 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.4935, "high": 0.4944, "low": 0.4772, "close": 0.4826, "volume": 4250168.7, "close_time": 1752393599999, "quote_volume": 2064769.43614, "trades": 24420, "taker_buy_base": 1894098.7, "taker_buy_quote": 921145.88708 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.4825, "high": 0.505, "low": 0.4671, "close": 0.5028, "volume": 5369466.2, "close_time": 1752407999999, "quote_volume": 2587965.77694, "trades": 27652, "taker_buy_base": 2815811.9, "taker_buy_quote": 1358730.41579 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.5028, "high": 0.5117, "low": 0.4944, "close": 0.5026, "volume": 4714137.8, "close_time": 1752422399999, "quote_volume": 2364913.8954, "trades": 34718, "taker_buy_base": 2511536.6, "taker_buy_quote": 1260158.20796 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.5027, "high": 0.5131, "low": 0.4961, "close": 0.5051, "volume": 3018273.3, "close_time": 1752436799999, "quote_volume": 1523609.22697, "trades": 23063, "taker_buy_base": 1475062.1, "taker_buy_quote": 745038.88543 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.505, "high": 0.5315, "low": 0.4922, "close": 0.529, "volume": 4979464.9, "close_time": 1752451199999, "quote_volume": 2543788.91511, "trades": 28288, "taker_buy_base": 2482103.8, "taker_buy_quote": 1268153.43923 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.5292, "high": 0.5313, "low": 0.5057, "close": 0.5186, "volume": 7540533.6, "close_time": 1752465599999, "quote_volume": 3912381.07872, "trades": 47869, "taker_buy_base": 3690574.0, "taker_buy_quote": 1916898.70111 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.5188, "high": 0.592, "low": 0.5177, "close": 0.5313, "volume": 13251873.0, "close_time": 1752479999999, "quote_volume": 7272450.04216, "trades": 89079, "taker_buy_base": 6528463.0, "taker_buy_quote": 3580670.48444 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.5314, "high": 0.5692, "low": 0.5174, "close": 0.5436, "volume": 11927993.2, "close_time": 1752494399999, "quote_volume": 6571181.98192, "trades": 84367, "taker_buy_base": 6009378.9, "taker_buy_quote": 3312848.43805 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.5435, "high": 0.5498, "low": 0.5111, "close": 0.5164, "volume": 4990877.8, "close_time": 1752508799999, "quote_volume": 2627858.21169, "trades": 42355, "taker_buy_base": 2307726.6, "taker_buy_quote": 1215324.88499 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.5164, "high": 0.5219, "low": 0.4926, "close": 0.4945, "volume": 2919911.1, "close_time": 1752523199999, "quote_volume": 1481760.75797, "trades": 26116, "taker_buy_base": 1311777.5, "taker_buy_quote": 666136.73513 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.4946, "high": 0.5144, "low": 0.4879, "close": 0.5045, "volume": 2536495.3, "close_time": 1752537599999, "quote_volume": 1279996.71866, "trades": 19772, "taker_buy_base": 1337415.2, "taker_buy_quote": 674995.695 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.5044, "high": 0.5056, "low": 0.4739, "close": 0.4825, "volume": 5766763.2, "close_time": 1752551999999, "quote_volume": 2809906.36251, "trades": 36394, "taker_buy_base": 2988158.9, "taker_buy_quote": 1455495.7518 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.4827, "high": 0.4993, "low": 0.4773, "close": 0.489, "volume": 2922935.5, "close_time": 1752566399999, "quote_volume": 1436263.53702, "trades": 23684, "taker_buy_base": 1603029.1, "taker_buy_quote": 787772.43017 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.4889, "high": 0.49, "low": 0.4695, "close": 0.4779, "volume": 2752942.9, "close_time": 1752580799999, "quote_volume": 1323048.74919, "trades": 19696, "taker_buy_base": 1164856.9, "taker_buy_quote": 559899.63106 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.4778, "high": 0.5046, "low": 0.4689, "close": 0.4831, "volume": 7748847.0, "close_time": 1752595199999, "quote_volume": 3747935.7738, "trades": 48013, "taker_buy_base": 3867324.0, "taker_buy_quote": 1872844.7039 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.4832, "high": 0.499, "low": 0.4758, "close": 0.4781, "volume": 4772812.0, "close_time": 1752609599999, "quote_volume": 2324449.49197, "trades": 27866, "taker_buy_base": 2618964.0, "taker_buy_quote": 1276059.56082 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.4781, "high": 0.492, "low": 0.4708, "close": 0.4891, "volume": 6833432.3, "close_time": 1752623999999, "quote_volume": 3269414.65245, "trades": 28773, "taker_buy_base": 3726784.3, "taker_buy_quote": 1781610.10337 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.4892, "high": 0.497, "low": 0.4631, "close": 0.4663, "volume": 4263858.3, "close_time": 1752638399999, "quote_volume": 2048651.1234, "trades": 26837, "taker_buy_base": 2027799.5, "taker_buy_quote": 973571.5032 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.4664, "high": 0.4867, "low": 0.4553, "close": 0.4808, "volume": 4827781.1, "close_time": 1752652799999, "quote_volume": 2251935.51285, "trades": 31299, "taker_buy_base": 2333992.1, "taker_buy_quote": 1089630.18218 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.4809, "high": 0.4817, "low": 0.4703, "close": 0.4763, "volume": 3494039.4, "close_time": 1752667199999, "quote_volume": 1660370.80742, "trades": 25630, "taker_buy_base": 1745465.7, "taker_buy_quote": 829584.75825 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.4763, "high": 0.4889, "low": 0.466, "close": 0.4878, "volume": 7190141.2, "close_time": 1752681599999, "quote_volume": 3430613.68791, "trades": 50527, "taker_buy_base": 3708122.7, "taker_buy_quote": 1770226.81663 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.488, "high": 0.5052, "low": 0.4803, "close": 0.4865, "volume": 7487208.1, "close_time": 1752695999999, "quote_volume": 3704768.25312, "trades": 46199, "taker_buy_base": 3434507.0, "taker_buy_quote": 1700356.00883 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.4866, "high": 0.5047, "low": 0.4733, "close": 0.4741, "volume": 5807625.0, "close_time": 1752710399999, "quote_volume": 2854637.19346, "trades": 35020, "taker_buy_base": 2966827.3, "taker_buy_quote": 1460035.95687 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.4741, "high": 0.4909, "low": 0.443, "close": 0.4489, "volume": 9867594.7, "close_time": 1752724799999, "quote_volume": 4578267.41209, "trades": 55041, "taker_buy_base": 4813072.8, "taker_buy_quote": 2234336.29665 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.4488, "high": 0.4682, "low": 0.4459, "close": 0.4664, "volume": 5737087.5, "close_time": 1752739199999, "quote_volume": 2604964.06978, "trades": 33772, "taker_buy_base": 3118126.2, "taker_buy_quote": 1416447.60418 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.4665, "high": 0.4797, "low": 0.4642, "close": 0.4712, "volume": 4136843.3, "close_time": 1752753599999, "quote_volume": 1953006.72562, "trades": 31929, "taker_buy_base": 2112783.3, "taker_buy_quote": 997576.15401 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.4713, "high": 0.4787, "low": 0.4615, "close": 0.4645, "volume": 4035248.5, "close_time": 1752767999999, "quote_volume": 1895603.82974, "trades": 33324, "taker_buy_base": 1973561.7, "taker_buy_quote": 927602.92052 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.4644, "high": 0.476, "low": 0.443, "close": 0.4535, "volume": 6918553.9, "close_time": 1752782399999, "quote_volume": 3200957.78742, "trades": 43952, "taker_buy_base": 3477400.8, "taker_buy_quote": 1609480.02433 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.4535, "high": 0.4725, "low": 0.4462, "close": 0.4612, "volume": 3777279.0, "close_time": 1752796799999, "quote_volume": 1748984.19429, "trades": 30814, "taker_buy_base": 1854998.2, "taker_buy_quote": 857669.57954 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.4613, "high": 0.4753, "low": 0.457, "close": 0.4741, "volume": 4486218.6, "close_time": 1752811199999, "quote_volume": 2097104.63769, "trades": 27623, "taker_buy_base": 2139400.5, "taker_buy_quote": 999935.29058 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.4741, "high": 0.4864, "low": 0.4685, "close": 0.4697, "volume": 5601910.1, "close_time": 1752825599999, "quote_volume": 2676572.65145, "trades": 32744, "taker_buy_base": 2758239.3, "taker_buy_quote": 1318099.26708 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.4696, "high": 0.4785, "low": 0.4573, "close": 0.4625, "volume": 2965083.7, "close_time": 1752839999999, "quote_volume": 1384058.75081, "trades": 26968, "taker_buy_base": 1351844.8, "taker_buy_quote": 630839.0421 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.4625, "high": 0.4796, "low": 0.4414, "close": 0.4469, "volume": 6858837.8, "close_time": 1752854399999, "quote_volume": 3164546.70356, "trades": 48838, "taker_buy_base": 3428543.0, "taker_buy_quote": 1582833.37945 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.4469, "high": 0.4523, "low": 0.4279, "close": 0.434, "volume": 4348296.4, "close_time": 1752868799999, "quote_volume": 1918062.72852, "trades": 27281, "taker_buy_base": 2192907.9, "taker_buy_quote": 967686.47105 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.434, "high": 0.4405, "low": 0.4176, "close": 0.4371, "volume": 3284250.7, "close_time": 1752883199999, "quote_volume": 1413631.73814, "trades": 20587, "taker_buy_base": 1570095.9, "taker_buy_quote": 676859.19505 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.4371, "high": 0.4438, "low": 0.4245, "close": 0.4403, "volume": 2922169.4, "close_time": 1752897599999, "quote_volume": 1275096.348, "trades": 18712, "taker_buy_base": 1499835.0, "taker_buy_quote": 654215.36833 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.4403, "high": 0.4458, "low": 0.4335, "close": 0.4349, "volume": 1424913.5, "close_time": 1752911999999, "quote_volume": 627589.22517, "trades": 10466, "taker_buy_base": 775326.1, "taker_buy_quote": 341535.54662 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.435, "high": 0.4427, "low": 0.43, "close": 0.4372, "volume": 1598106.0, "close_time": 1752926399999, "quote_volume": 696237.7248, "trades": 11011, "taker_buy_base": 732594.3, "taker_buy_quote": 319510.78535 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.4372, "high": 0.4423, "low": 0.4286, "close": 0.4406, "volume": 1625376.9, "close_time": 1752940799999, "quote_volume": 708700.67091, "trades": 11765, "taker_buy_base": 830805.0, "taker_buy_quote": 362134.82693 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.4406, "high": 0.4576, "low": 0.4366, "close": 0.4569, "volume": 2876361.3, "close_time": 1752955199999, "quote_volume": 1292803.80715, "trades": 18207, "taker_buy_base": 1519000.3, "taker_buy_quote": 682692.36171 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.457, "high": 0.4661, "low": 0.4555, "close": 0.4604, "volume": 2318758.3, "close_time": 1752969599999, "quote_volume": 1067913.79783, "trades": 12658, "taker_buy_base": 1167419.1, "taker_buy_quote": 537814.30202 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.4605, "high": 0.4622, "low": 0.4504, "close": 0.4571, "volume": 1953596.2, "close_time": 1752983999999, "quote_volume": 891863.37791, "trades": 12749, "taker_buy_base": 890880.7, "taker_buy_quote": 406643.46275 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.4572, "high": 0.483, "low": 0.4554, "close": 0.4751, "volume": 5667575.9, "close_time": 1752998399999, "quote_volume": 2684489.06312, "trades": 28697, "taker_buy_base": 2936651.6, "taker_buy_quote": 1389957.42494 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.4752, "high": 0.5208, "low": 0.473, "close": 0.4916, "volume": 18517692.5, "close_time": 1753012799999, "quote_volume": 9226326.32323, "trades": 76974, "taker_buy_base": 9159971.4, "taker_buy_quote": 4561871.3116 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.4916, "high": 0.503, "low": 0.4855, "close": 0.5007, "volume": 5513562.4, "close_time": 1753027199999, "quote_volume": 2720917.23608, "trades": 28556, "taker_buy_base": 2610347.3, "taker_buy_quote": 1288221.33296 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.5009, "high": 0.5799, "low": 0.5009, "close": 0.572, "volume": 23328742.5, "close_time": 1753041599999, "quote_volume": 12636156.30527, "trades": 125520, "taker_buy_base": 12462022.1, "taker_buy_quote": 6752831.58322 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.572, "high": 0.5749, "low": 0.5074, "close": 0.5189, "volume": 9126427.2, "close_time": 1753055999999, "quote_volume": 4867624.23026, "trades": 59364, "taker_buy_base": 4322040.1, "taker_buy_quote": 2303920.07584 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.5189, "high": 0.5226, "low": 0.5, "close": 0.5205, "volume": 7505079.3, "close_time": 1753070399999, "quote_volume": 3840635.84881, "trades": 43293, "taker_buy_base": 3752098.1, "taker_buy_quote": 1921025.14288 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.5204, "high": 0.5376, "low": 0.5117, "close": 0.525, "volume": 6588354.3, "close_time": 1753084799999, "quote_volume": 3456052.02223, "trades": 33401, "taker_buy_base": 3115517.8, "taker_buy_quote": 1634504.11104 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.525, "high": 0.5312, "low": 0.5067, "close": 0.5108, "volume": 3642885.9, "close_time": 1753099199999, "quote_volume": 1888526.10315, "trades": 20582, "taker_buy_base": 1640435.2, "taker_buy_quote": 851126.20295 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.5108, "high": 0.5289, "low": 0.5037, "close": 0.5079, "volume": 3932149.1, "close_time": 1753113599999, "quote_volume": 2028040.91375, "trades": 26260, "taker_buy_base": 1844488.7, "taker_buy_quote": 952080.79229 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.5079, "high": 0.5112, "low": 0.4875, "close": 0.4918, "volume": 5443309.2, "close_time": 1753127999999, "quote_volume": 2707731.82371, "trades": 36492, "taker_buy_base": 2468812.6, "taker_buy_quote": 1228227.61753 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.4919, "high": 0.5137, "low": 0.4896, "close": 0.507, "volume": 2630789.8, "close_time": 1753142399999, "quote_volume": 1314727.15773, "trades": 20045, "taker_buy_base": 1253398.9, "taker_buy_quote": 625648.27417 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.5073, "high": 0.5301, "low": 0.488, "close": 0.4986, "volume": 9131759.6, "close_time": 1753156799999, "quote_volume": 4624862.14407, "trades": 51469, "taker_buy_base": 4352234.9, "taker_buy_quote": 2203173.13067 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.4985, "high": 0.4999, "low": 0.4754, "close": 0.4856, "volume": 6759986.1, "close_time": 1753171199999, "quote_volume": 3298894.8052, "trades": 43945, "taker_buy_base": 3307511.7, "taker_buy_quote": 1614629.35866 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.4856, "high": 0.4856, "low": 0.4658, "close": 0.4772, "volume": 4610026.6, "close_time": 1753185599999, "quote_volume": 2185208.13284, "trades": 32195, "taker_buy_base": 2259877.6, "taker_buy_quote": 1069953.15763 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.4773, "high": 0.4841, "low": 0.468, "close": 0.4795, "volume": 4836166.8, "close_time": 1753199999999, "quote_volume": 2306704.48153, "trades": 39218, "taker_buy_base": 2447321.8, "taker_buy_quote": 1167537.93843 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.4795, "high": 0.4862, "low": 0.4637, "close": 0.4667, "volume": 3345140.2, "close_time": 1753214399999, "quote_volume": 1592168.825, "trades": 23051, "taker_buy_base": 1656720.4, "taker_buy_quote": 788122.33142 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.4666, "high": 0.4912, "low": 0.4591, "close": 0.4909, "volume": 3496246.8, "close_time": 1753228799999, "quote_volume": 1673269.94104, "trades": 17703, "taker_buy_base": 1784681.4, "taker_buy_quote": 854466.76889 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.4908, "high": 0.4908, "low": 0.475, "close": 0.4861, "volume": 4261596.8, "close_time": 1753243199999, "quote_volume": 2063271.33026, "trades": 22225, "taker_buy_base": 2004870.2, "taker_buy_quote": 970573.04844 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.4861, "high": 0.5014, "low": 0.4786, "close": 0.4814, "volume": 4960976.4, "close_time": 1753257599999, "quote_volume": 2433233.863, "trades": 25484, "taker_buy_base": 2494400.1, "taker_buy_quote": 1223379.3615 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.4814, "high": 0.4933, "low": 0.4717, "close": 0.4778, "volume": 2888515.7, "close_time": 1753271999999, "quote_volume": 1387570.10089, "trades": 24514, "taker_buy_base": 1471008.8, "taker_buy_quote": 707087.06293 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.4778, "high": 0.5263, "low": 0.4673, "close": 0.5188, "volume": 15578472.6, "close_time": 1753286399999, "quote_volume": 7740894.88457, "trades": 94454, "taker_buy_base": 7856854.2, "taker_buy_quote": 3903485.21288 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.5188, "high": 0.523, "low": 0.5054, "close": 0.5161, "volume": 6808035.7, "close_time": 1753300799999, "quote_volume": 3501454.14469, "trades": 57848, "taker_buy_base": 3292171.3, "taker_buy_quote": 1693397.10107 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.5161, "high": 0.5348, "low": 0.4742, "close": 0.4914, "volume": 11058334.3, "close_time": 1753315199999, "quote_volume": 5609013.69342, "trades": 72433, "taker_buy_base": 5356902.1, "taker_buy_quote": 2716899.01723 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.4915, "high": 0.5333, "low": 0.4893, "close": 0.5154, "volume": 9747472.9, "close_time": 1753329599999, "quote_volume": 5064270.7132, "trades": 51417, "taker_buy_base": 5039577.9, "taker_buy_quote": 2619152.78094 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.5151, "high": 0.5165, "low": 0.4236, "close": 0.438, "volume": 17189421.3, "close_time": 1753343999999, "quote_volume": 7804646.18812, "trades": 97029, "taker_buy_base": 8225593.5, "taker_buy_quote": 3723893.43623 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.438, "high": 0.4485, "low": 0.4294, "close": 0.4401, "volume": 5249221.5, "close_time": 1753358399999, "quote_volume": 2313698.12077, "trades": 27534, "taker_buy_base": 2499470.3, "taker_buy_quote": 1101811.90004 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.44, "high": 0.4545, "low": 0.4265, "close": 0.4403, "volume": 7274830.1, "close_time": 1753372799999, "quote_volume": 3209782.53597, "trades": 40149, "taker_buy_base": 3757626.3, "taker_buy_quote": 1657471.00835 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.4404, "high": 0.443, "low": 0.4168, "close": 0.4178, "volume": 7583118.9, "close_time": 1753387199999, "quote_volume": 3222880.6538, "trades": 38620, "taker_buy_base": 3641986.3, "taker_buy_quote": 1547855.58574 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.4178, "high": 0.4387, "low": 0.41, "close": 0.4136, "volume": 5597044.1, "close_time": 1753401599999, "quote_volume": 2377318.28654, "trades": 25947, "taker_buy_base": 2841376.5, "taker_buy_quote": 1207257.07076 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.4136, "high": 0.4168, "low": 0.3972, "close": 0.4035, "volume": 5942947.0, "close_time": 1753415999999, "quote_volume": 2423243.41216, "trades": 37183, "taker_buy_base": 2851785.6, "taker_buy_quote": 1163797.22904 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.4035, "high": 0.4133, "low": 0.3979, "close": 0.4034, "volume": 5687622.0, "close_time": 1753430399999, "quote_volume": 2302473.70387, "trades": 28818, "taker_buy_base": 2648070.5, "taker_buy_quote": 1071949.56012 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.4033, "high": 0.4294, "low": 0.3959, "close": 0.4279, "volume": 5928117.8, "close_time": 1753444799999, "quote_volume": 2463548.1222, "trades": 34850, "taker_buy_base": 2735059.8, "taker_buy_quote": 1138333.26141 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.4279, "high": 0.4327, "low": 0.4043, "close": 0.4159, "volume": 4381239.8, "close_time": 1753459199999, "quote_volume": 1829435.11589, "trades": 31579, "taker_buy_base": 2061232.1, "taker_buy_quote": 859981.06934 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.4157, "high": 0.4281, "low": 0.4123, "close": 0.4253, "volume": 2638959.5, "close_time": 1753473599999, "quote_volume": 1113126.22763, "trades": 21091, "taker_buy_base": 1283136.8, "taker_buy_quote": 541140.97474 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.4253, "high": 0.4487, "low": 0.4229, "close": 0.439, "volume": 4672459.2, "close_time": 1753487999999, "quote_volume": 2051268.77193, "trades": 26789, "taker_buy_base": 2137089.6, "taker_buy_quote": 938070.10742 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.4389, "high": 0.4489, "low": 0.4349, "close": 0.4452, "volume": 2853196.4, "close_time": 1753502399999, "quote_volume": 1258520.91447, "trades": 16447, "taker_buy_base": 1391022.7, "taker_buy_quote": 613375.80432 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.4451, "high": 0.446, "low": 0.4363, "close": 0.4383, "volume": 1893570.1, "close_time": 1753516799999, "quote_volume": 833415.92147, "trades": 10189, "taker_buy_base": 879044.5, "taker_buy_quote": 386939.26384 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.4382, "high": 0.4472, "low": 0.4312, "close": 0.4315, "volume": 2551099.7, "close_time": 1753531199999, "quote_volume": 1116790.16112, "trades": 12696, "taker_buy_base": 1210415.1, "taker_buy_quote": 530091.95582 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.4315, "high": 0.4375, "low": 0.4296, "close": 0.4352, "volume": 2127129.9, "close_time": 1753545599999, "quote_volume": 920320.70621, "trades": 11227, "taker_buy_base": 1098514.1, "taker_buy_quote": 475274.96865 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.4353, "high": 0.4419, "low": 0.4288, "close": 0.4418, "volume": 2177658.1, "close_time": 1753559999999, "quote_volume": 947645.83862, "trades": 11155, "taker_buy_base": 1234663.1, "taker_buy_quote": 537796.26192 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.4418, "high": 0.4422, "low": 0.4298, "close": 0.4308, "volume": 1195750.0, "close_time": 1753574399999, "quote_volume": 521495.34992, "trades": 7193, "taker_buy_base": 538519.6, "taker_buy_quote": 234831.74892 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.4309, "high": 0.4384, "low": 0.4288, "close": 0.4343, "volume": 1490177.2, "close_time": 1753588799999, "quote_volume": 646816.25796, "trades": 8846, "taker_buy_base": 790054.8, "taker_buy_quote": 342985.31184 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.4344, "high": 0.4433, "low": 0.4317, "close": 0.4405, "volume": 2734945.7, "close_time": 1753603199999, "quote_volume": 1196822.45362, "trades": 13507, "taker_buy_base": 1419845.9, "taker_buy_quote": 621160.91587 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.4405, "high": 0.4786, "low": 0.4377, "close": 0.4613, "volume": 13259913.6, "close_time": 1753617599999, "quote_volume": 6150304.94286, "trades": 62893, "taker_buy_base": 6402123.1, "taker_buy_quote": 2968261.1174 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.4612, "high": 0.4617, "low": 0.444, "close": 0.4514, "volume": 4522637.0, "close_time": 1753631999999, "quote_volume": 2042412.21673, "trades": 23910, "taker_buy_base": 2311124.7, "taker_buy_quote": 1043456.50662 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.4514, "high": 0.464, "low": 0.4514, "close": 0.4552, "volume": 2964166.8, "close_time": 1753646399999, "quote_volume": 1355857.27569, "trades": 20509, "taker_buy_base": 1373217.6, "taker_buy_quote": 628184.43795 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.4553, "high": 0.4597, "low": 0.4478, "close": 0.4512, "volume": 1421503.0, "close_time": 1753660799999, "quote_volume": 645360.97204, "trades": 11480, "taker_buy_base": 727182.4, "taker_buy_quote": 330229.9272 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.4512, "high": 0.4611, "low": 0.4418, "close": 0.4578, "volume": 3544853.2, "close_time": 1753675199999, "quote_volume": 1602588.72414, "trades": 19547, "taker_buy_base": 1674860.0, "taker_buy_quote": 757574.16254 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.4576, "high": 0.4649, "low": 0.4541, "close": 0.4573, "volume": 2732034.5, "close_time": 1753689599999, "quote_volume": 1254643.63674, "trades": 14461, "taker_buy_base": 1346973.0, "taker_buy_quote": 618550.80341 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.4572, "high": 0.4596, "low": 0.4494, "close": 0.4506, "volume": 1899736.7, "close_time": 1753703999999, "quote_volume": 863249.44964, "trades": 11089, "taker_buy_base": 826999.5, "taker_buy_quote": 375990.8062 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.4507, "high": 0.454, "low": 0.423, "close": 0.4267, "volume": 5356810.8, "close_time": 1753718399999, "quote_volume": 2333285.84997, "trades": 27491, "taker_buy_base": 2708637.6, "taker_buy_quote": 1180066.25406 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.4267, "high": 0.4304, "low": 0.4181, "close": 0.4236, "volume": 2451657.9, "close_time": 1753732799999, "quote_volume": 1038561.62218, "trades": 16571, "taker_buy_base": 1242255.5, "taker_buy_quote": 526311.15213 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.4238, "high": 0.4256, "low": 0.4122, "close": 0.4181, "volume": 2054476.3, "close_time": 1753747199999, "quote_volume": 861809.33117, "trades": 15554, "taker_buy_base": 1080871.2, "taker_buy_quote": 453453.12036 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.4181, "high": 0.4225, "low": 0.4093, "close": 0.4146, "volume": 3770445.4, "close_time": 1753761599999, "quote_volume": 1567835.77364, "trades": 21843, "taker_buy_base": 1989118.8, "taker_buy_quote": 827175.12784 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.4146, "high": 0.4403, "low": 0.4108, "close": 0.4386, "volume": 4040939.1, "close_time": 1753775999999, "quote_volume": 1716626.39986, "trades": 20172, "taker_buy_base": 2156643.3, "taker_buy_quote": 915578.11084 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.4386, "high": 0.4446, "low": 0.427, "close": 0.4305, "volume": 4009834.2, "close_time": 1753790399999, "quote_volume": 1754051.17123, "trades": 23301, "taker_buy_base": 1951289.6, "taker_buy_quote": 853780.87645 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.4303, "high": 0.4417, "low": 0.414, "close": 0.4204, "volume": 3932534.0, "close_time": 1753804799999, "quote_volume": 1681043.31573, "trades": 31844, "taker_buy_base": 2014894.2, "taker_buy_quote": 861516.73667 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.4204, "high": 0.4289, "low": 0.4108, "close": 0.4121, "volume": 2626103.0, "close_time": 1753819199999, "quote_volume": 1097446.40471, "trades": 16507, "taker_buy_base": 1341617.2, "taker_buy_quote": 560112.75241 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.4121, "high": 0.4179, "low": 0.4011, "close": 0.4136, "volume": 3252601.8, "close_time": 1753833599999, "quote_volume": 1327764.13267, "trades": 16131, "taker_buy_base": 1653303.6, "taker_buy_quote": 674124.03749 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.4135, "high": 0.4175, "low": 0.4053, "close": 0.4128, "volume": 3266820.7, "close_time": 1753847999999, "quote_volume": 1347442.95189, "trades": 18736, "taker_buy_base": 1714366.4, "taker_buy_quote": 706954.15355 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.4128, "high": 0.415, "low": 0.4055, "close": 0.4075, "volume": 1834529.8, "close_time": 1753862399999, "quote_volume": 753234.55047, "trades": 11993, "taker_buy_base": 929093.0, "taker_buy_quote": 381383.45284 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.4074, "high": 0.4134, "low": 0.3912, "close": 0.3938, "volume": 2997024.1, "close_time": 1753876799999, "quote_volume": 1205327.69403, "trades": 18316, "taker_buy_base": 1450535.5, "taker_buy_quote": 583350.1507 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.3938, "high": 0.4103, "low": 0.3893, "close": 0.4085, "volume": 2950474.7, "close_time": 1753891199999, "quote_volume": 1180945.0815, "trades": 18065, "taker_buy_base": 1525162.1, "taker_buy_quote": 610258.63993 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.4086, "high": 0.4183, "low": 0.3871, "close": 0.4084, "volume": 3840046.9, "close_time": 1753905599999, "quote_volume": 1552217.72156, "trades": 20845, "taker_buy_base": 1867675.0, "taker_buy_quote": 755398.22726 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.4083, "high": 0.4148, "low": 0.401, "close": 0.4124, "volume": 1766461.8, "close_time": 1753919999999, "quote_volume": 721352.97509, "trades": 9249, "taker_buy_base": 880572.3, "taker_buy_quote": 359498.70855 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.4122, "high": 0.423, "low": 0.4106, "close": 0.4213, "volume": 2164054.3, "close_time": 1753934399999, "quote_volume": 899990.4814, "trades": 10805, "taker_buy_base": 1177739.4, "taker_buy_quote": 489765.95356 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.4214, "high": 0.4389, "low": 0.4188, "close": 0.4293, "volume": 6732824.0, "close_time": 1753948799999, "quote_volume": 2879389.05555, "trades": 28303, "taker_buy_base": 3323474.0, "taker_buy_quote": 1420630.01558 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.4292, "high": 0.4522, "low": 0.4278, "close": 0.4453, "volume": 7814247.2, "close_time": 1753963199999, "quote_volume": 3457227.55752, "trades": 31809, "taker_buy_base": 3920898.1, "taker_buy_quote": 1735088.96289 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.4453, "high": 0.454, "low": 0.4268, "close": 0.4353, "volume": 9376589.8, "close_time": 1753977599999, "quote_volume": 4122112.53973, "trades": 43212, "taker_buy_base": 4350639.0, "taker_buy_quote": 1913221.49647 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.4354, "high": 0.4452, "low": 0.4222, "close": 0.4298, "volume": 3722508.3, "close_time": 1753991999999, "quote_volume": 1609447.59249, "trades": 25561, "taker_buy_base": 1996587.9, "taker_buy_quote": 862080.76434 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.4298, "high": 0.435, "low": 0.408, "close": 0.4117, "volume": 4760533.8, "close_time": 1754006399999, "quote_volume": 2004914.41043, "trades": 26250, "taker_buy_base": 2327335.0, "taker_buy_quote": 981674.43089 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.4116, "high": 0.4122, "low": 0.3753, "close": 0.3934, "volume": 9739144.2, "close_time": 1754020799999, "quote_volume": 3827181.26036, "trades": 41503, "taker_buy_base": 4654470.6, "taker_buy_quote": 1828451.59029 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.3933, "high": 0.3978, "low": 0.3807, "close": 0.3933, "volume": 4983792.2, "close_time": 1754035199999, "quote_volume": 1938481.11872, "trades": 24480, "taker_buy_base": 2642218.2, "taker_buy_quote": 1027438.24626 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.3933, "high": 0.4087, "low": 0.3885, "close": 0.3955, "volume": 4660998.3, "close_time": 1754049599999, "quote_volume": 1849418.43636, "trades": 29496, "taker_buy_base": 2510608.5, "taker_buy_quote": 994756.60072 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.3954, "high": 0.407, "low": 0.3863, "close": 0.395, "volume": 6105705.8, "close_time": 1754063999999, "quote_volume": 2424266.23797, "trades": 37073, "taker_buy_base": 2938670.5, "taker_buy_quote": 1167206.52333 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.3949, "high": 0.3979, "low": 0.3855, "close": 0.3965, "volume": 3702615.9, "close_time": 1754078399999, "quote_volume": 1447960.84185, "trades": 28380, "taker_buy_base": 1865532.4, "taker_buy_quote": 729234.42 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.3966, "high": 0.3984, "low": 0.36, "close": 0.3738, "volume": 6773954.4, "close_time": 1754092799999, "quote_volume": 2564632.91956, "trades": 39796, "taker_buy_base": 3226977.2, "taker_buy_quote": 1222425.6355 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.3737, "high": 0.3826, "low": 0.3729, "close": 0.3766, "volume": 2508941.7, "close_time": 1754107199999, "quote_volume": 947638.99684, "trades": 10957, "taker_buy_base": 1257488.6, "taker_buy_quote": 474761.26006 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.3765, "high": 0.3816, "low": 0.3563, "close": 0.3718, "volume": 4629095.1, "close_time": 1754121599999, "quote_volume": 1709554.68607, "trades": 19126, "taker_buy_base": 2309405.8, "taker_buy_quote": 853052.00931 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.3717, "high": 0.3726, "low": 0.3547, "close": 0.3637, "volume": 5285009.6, "close_time": 1754135999999, "quote_volume": 1915293.63203, "trades": 24762, "taker_buy_base": 2494311.7, "taker_buy_quote": 903518.23651 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.3636, "high": 0.3642, "low": 0.3533, "close": 0.3584, "volume": 4448356.4, "close_time": 1754150399999, "quote_volume": 1597965.64384, "trades": 19605, "taker_buy_base": 2101252.5, "taker_buy_quote": 755037.30461 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.3584, "high": 0.3705, "low": 0.3505, "close": 0.3566, "volume": 4557343.8, "close_time": 1754164799999, "quote_volume": 1639618.95385, "trades": 28058, "taker_buy_base": 2124100.8, "taker_buy_quote": 764228.8016 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.3567, "high": 0.3639, "low": 0.3538, "close": 0.3634, "volume": 1727024.0, "close_time": 1754179199999, "quote_volume": 618804.35054, "trades": 12267, "taker_buy_base": 849272.3, "taker_buy_quote": 304183.65914 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.3634, "high": 0.3721, "low": 0.3586, "close": 0.3679, "volume": 3216761.0, "close_time": 1754193599999, "quote_volume": 1174765.61375, "trades": 14253, "taker_buy_base": 1544407.8, "taker_buy_quote": 564127.27326 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.3679, "high": 0.3763, "low": 0.3672, "close": 0.3756, "volume": 1662680.8, "close_time": 1754207999999, "quote_volume": 619665.01835, "trades": 7297, "taker_buy_base": 864123.4, "taker_buy_quote": 322105.19734 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.3755, "high": 0.3826, "low": 0.3725, "close": 0.3774, "volume": 2072898.3, "close_time": 1754222399999, "quote_volume": 781645.83199, "trades": 8894, "taker_buy_base": 1024155.5, "taker_buy_quote": 386182.03295 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.3773, "high": 0.4147, "low": 0.3729, "close": 0.4075, "volume": 17139852.3, "close_time": 1754236799999, "quote_volume": 6825239.42244, "trades": 70990, "taker_buy_base": 9085651.4, "taker_buy_quote": 3618508.66887 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.4074, "high": 0.4232, "low": 0.3945, "close": 0.3969, "volume": 12211441.5, "close_time": 1754251199999, "quote_volume": 4966662.28497, "trades": 53168, "taker_buy_base": 5778269.7, "taker_buy_quote": 2352467.53994 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.3968, "high": 0.408, "low": 0.3955, "close": 0.4003, "volume": 2864375.2, "close_time": 1754265599999, "quote_volume": 1149992.47081, "trades": 18210, "taker_buy_base": 1321122.8, "taker_buy_quote": 530519.59177 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.4002, "high": 0.4181, "low": 0.4, "close": 0.4107, "volume": 4563085.7, "close_time": 1754279999999, "quote_volume": 1871985.73489, "trades": 22610, "taker_buy_base": 2222221.7, "taker_buy_quote": 911917.54592 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.4106, "high": 0.427, "low": 0.4078, "close": 0.4227, "volume": 5925184.3, "close_time": 1754294399999, "quote_volume": 2480593.1702, "trades": 24767, "taker_buy_base": 2901306.3, "taker_buy_quote": 1214823.61067 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.4228, "high": 0.4259, "low": 0.4102, "close": 0.418, "volume": 5382092.3, "close_time": 1754308799999, "quote_volume": 2246521.42651, "trades": 22179, "taker_buy_base": 2553318.2, "taker_buy_quote": 1066049.45271 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.418, "high": 0.44, "low": 0.4143, "close": 0.4294, "volume": 11889150.3, "close_time": 1754323199999, "quote_volume": 5094305.74289, "trades": 52830, "taker_buy_base": 5982728.7, "taker_buy_quote": 2562967.4924 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.4295, "high": 0.4358, "low": 0.4256, "close": 0.4299, "volume": 3632258.3, "close_time": 1754337599999, "quote_volume": 1563923.39013, "trades": 23177, "taker_buy_base": 1767702.9, "taker_buy_quote": 761225.15011 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.4299, "high": 0.4353, "low": 0.4274, "close": 0.4346, "volume": 1533432.6, "close_time": 1754351999999, "quote_volume": 661094.19617, "trades": 12744, "taker_buy_base": 714789.7, "taker_buy_quote": 307930.12813 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.4346, "high": 0.4356, "low": 0.4113, "close": 0.4169, "volume": 5105618.2, "close_time": 1754366399999, "quote_volume": 2180502.14681, "trades": 22389, "taker_buy_base": 2359621.1, "taker_buy_quote": 1007332.2769 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.4168, "high": 0.4233, "low": 0.4107, "close": 0.4128, "volume": 3926619.3, "close_time": 1754380799999, "quote_volume": 1636673.19192, "trades": 21418, "taker_buy_base": 2062677.9, "taker_buy_quote": 859956.54429 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.4127, "high": 0.4287, "low": 0.4111, "close": 0.4283, "volume": 3504463.6, "close_time": 1754395199999, "quote_volume": 1478384.84628, "trades": 18494, "taker_buy_base": 1769806.6, "taker_buy_quote": 746434.69755 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.4284, "high": 0.4296, "low": 0.4047, "close": 0.4077, "volume": 4964310.3, "close_time": 1754409599999, "quote_volume": 2071122.85708, "trades": 29063, "taker_buy_base": 2435183.0, "taker_buy_quote": 1017245.77812 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.4077, "high": 0.4129, "low": 0.4036, "close": 0.4059, "volume": 1792646.6, "close_time": 1754423999999, "quote_volume": 732464.08012, "trades": 15237, "taker_buy_base": 873456.3, "taker_buy_quote": 356867.71044 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.406, "high": 0.4105, "low": 0.397, "close": 0.4088, "volume": 1814919.5, "close_time": 1754438399999, "quote_volume": 734670.42457, "trades": 12870, "taker_buy_base": 925116.9, "taker_buy_quote": 374187.42023 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.4089, "high": 0.41, "low": 0.3986, "close": 0.4028, "volume": 2460050.9, "close_time": 1754452799999, "quote_volume": 996345.76009, "trades": 13646, "taker_buy_base": 1188681.1, "taker_buy_quote": 481471.56919 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.4028, "high": 0.4264, "low": 0.3997, "close": 0.4261, "volume": 3565314.9, "close_time": 1754467199999, "quote_volume": 1483615.68814, "trades": 16066, "taker_buy_base": 1667483.0, "taker_buy_quote": 693823.69371 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.4261, "high": 0.4269, "low": 0.4118, "close": 0.4123, "volume": 2739064.4, "close_time": 1754481599999, "quote_volume": 1145373.71309, "trades": 13003, "taker_buy_base": 1256090.0, "taker_buy_quote": 525779.28401 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.4124, "high": 0.4209, "low": 0.406, "close": 0.4201, "volume": 3169071.1, "close_time": 1754495999999, "quote_volume": 1311125.24718, "trades": 21938, "taker_buy_base": 1544534.2, "taker_buy_quote": 638671.93432 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.4202, "high": 0.4215, "low": 0.4136, "close": 0.417, "volume": 1226482.3, "close_time": 1754510399999, "quote_volume": 511951.92886, "trades": 8851, "taker_buy_base": 576801.0, "taker_buy_quote": 240639.75294 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.4171, "high": 0.4208, "low": 0.4156, "close": 0.4194, "volume": 765382.4, "close_time": 1754524799999, "quote_volume": 320272.12917, "trades": 5206, "taker_buy_base": 406676.2, "taker_buy_quote": 170199.177 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.4194, "high": 0.4241, "low": 0.4064, "close": 0.4064, "volume": 2515220.9, "close_time": 1754539199999, "quote_volume": 1045930.30212, "trades": 10754, "taker_buy_base": 1184228.1, "taker_buy_quote": 492502.75682 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.4064, "high": 0.4149, "low": 0.4046, "close": 0.4128, "volume": 2296343.1, "close_time": 1754553599999, "quote_volume": 942253.56816, "trades": 11541, "taker_buy_base": 1280337.6, "taker_buy_quote": 524972.6004 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.4129, "high": 0.4235, "low": 0.4076, "close": 0.4233, "volume": 3125823.5, "close_time": 1754567999999, "quote_volume": 1302960.98155, "trades": 13937, "taker_buy_base": 1440111.4, "taker_buy_quote": 601037.38059 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.4233, "high": 0.4258, "low": 0.4152, "close": 0.4165, "volume": 3368375.5, "close_time": 1754582399999, "quote_volume": 1412856.95828, "trades": 12397, "taker_buy_base": 1679936.6, "taker_buy_quote": 705041.58994 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.4164, "high": 0.4194, "low": 0.4034, "close": 0.4194, "volume": 2598175.3, "close_time": 1754596799999, "quote_volume": 1067379.08762, "trades": 14231, "taker_buy_base": 1317395.1, "taker_buy_quote": 540930.74742 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.4194, "high": 0.4279, "low": 0.4188, "close": 0.4274, "volume": 2940372.8, "close_time": 1754611199999, "quote_volume": 1245178.0734, "trades": 14105, "taker_buy_base": 1704573.6, "taker_buy_quote": 721811.04705 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.4275, "high": 0.4322, "low": 0.4194, "close": 0.4228, "volume": 4831414.2, "close_time": 1754625599999, "quote_volume": 2054632.66552, "trades": 23959, "taker_buy_base": 2520351.6, "taker_buy_quote": 1071766.04494 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.4228, "high": 0.4298, "low": 0.4169, "close": 0.4287, "volume": 2857546.4, "close_time": 1754639999999, "quote_volume": 1209464.07319, "trades": 14054, "taker_buy_base": 1579271.7, "taker_buy_quote": 668702.82227 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.4288, "high": 0.4338, "low": 0.4218, "close": 0.426, "volume": 3100675.5, "close_time": 1754654399999, "quote_volume": 1323931.61575, "trades": 15500, "taker_buy_base": 1453099.6, "taker_buy_quote": 620761.88837 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.426, "high": 0.4373, "low": 0.4178, "close": 0.4238, "volume": 3618724.1, "close_time": 1754668799999, "quote_volume": 1545556.87385, "trades": 23839, "taker_buy_base": 1842124.4, "taker_buy_quote": 786912.21942 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.4238, "high": 0.4504, "low": 0.4224, "close": 0.4434, "volume": 4156164.3, "close_time": 1754683199999, "quote_volume": 1824139.96647, "trades": 26731, "taker_buy_base": 2147847.7, "taker_buy_quote": 943454.59417 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.4434, "high": 0.4551, "low": 0.4378, "close": 0.4479, "volume": 2708336.6, "close_time": 1754697599999, "quote_volume": 1211941.40994, "trades": 15645, "taker_buy_base": 1381368.6, "taker_buy_quote": 618323.87017 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.448, "high": 0.4482, "low": 0.4369, "close": 0.4385, "volume": 2067470.8, "close_time": 1754711999999, "quote_volume": 911179.60597, "trades": 10298, "taker_buy_base": 943609.3, "taker_buy_quote": 415710.34506 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.4386, "high": 0.4609, "low": 0.4376, "close": 0.4511, "volume": 4113406.3, "close_time": 1754726399999, "quote_volume": 1862260.15802, "trades": 20822, "taker_buy_base": 2075296.1, "taker_buy_quote": 939125.8953 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.4511, "high": 0.4594, "low": 0.4507, "close": 0.4588, "volume": 2826878.5, "close_time": 1754740799999, "quote_volume": 1288499.50926, "trades": 14469, "taker_buy_base": 1481146.3, "taker_buy_quote": 675112.9015 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.4589, "high": 0.4648, "low": 0.4518, "close": 0.4609, "volume": 3764341.0, "close_time": 1754755199999, "quote_volume": 1727043.92995, "trades": 19496, "taker_buy_base": 2022247.8, "taker_buy_quote": 928301.09714 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.4609, "high": 0.4657, "low": 0.4555, "close": 0.46, "volume": 2261204.7, "close_time": 1754769599999, "quote_volume": 1042299.82492, "trades": 15723, "taker_buy_base": 1131155.9, "taker_buy_quote": 521724.89098 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.4601, "high": 0.4641, "low": 0.452, "close": 0.4534, "volume": 2356828.4, "close_time": 1754783999999, "quote_volume": 1081630.29748, "trades": 14579, "taker_buy_base": 1102438.8, "taker_buy_quote": 506336.53995 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.4533, "high": 0.4631, "low": 0.4489, "close": 0.4594, "volume": 3274738.7, "close_time": 1754798399999, "quote_volume": 1496543.6396, "trades": 18568, "taker_buy_base": 1672573.1, "taker_buy_quote": 764747.38247 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.4593, "high": 0.4687, "low": 0.4385, "close": 0.4395, "volume": 4696109.1, "close_time": 1754812799999, "quote_volume": 2124392.28062, "trades": 23837, "taker_buy_base": 2241195.1, "taker_buy_quote": 1014070.94525 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.4396, "high": 0.4422, "low": 0.4305, "close": 0.4323, "volume": 3897694.1, "close_time": 1754827199999, "quote_volume": 1699597.24631, "trades": 17073, "taker_buy_base": 1812898.0, "taker_buy_quote": 791284.73082 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.4323, "high": 0.4421, "low": 0.4289, "close": 0.4387, "volume": 2286738.1, "close_time": 1754841599999, "quote_volume": 997184.59516, "trades": 14440, "taker_buy_base": 1246747.3, "taker_buy_quote": 543624.86909 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.4386, "high": 0.4549, "low": 0.4379, "close": 0.4494, "volume": 3368186.9, "close_time": 1754855999999, "quote_volume": 1513071.60718, "trades": 25105, "taker_buy_base": 1664102.2, "taker_buy_quote": 747244.42909 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.4495, "high": 0.4509, "low": 0.4381, "close": 0.4473, "volume": 1913484.3, "close_time": 1754870399999, "quote_volume": 852335.93465, "trades": 13518, "taker_buy_base": 939358.9, "taker_buy_quote": 418530.0057 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.4472, "high": 0.4621, "low": 0.4387, "close": 0.4568, "volume": 3838698.3, "close_time": 1754884799999, "quote_volume": 1735127.74698, "trades": 21196, "taker_buy_base": 1888510.8, "taker_buy_quote": 853297.16844 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.4569, "high": 0.4629, "low": 0.4409, "close": 0.4417, "volume": 2595421.9, "close_time": 1754899199999, "quote_volume": 1177499.49147, "trades": 12702, "taker_buy_base": 1268590.4, "taker_buy_quote": 575722.65225 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.4416, "high": 0.4487, "low": 0.4249, "close": 0.4274, "volume": 3163039.6, "close_time": 1754913599999, "quote_volume": 1387801.78179, "trades": 16014, "taker_buy_base": 1449751.1, "taker_buy_quote": 636300.91494 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.4275, "high": 0.4342, "low": 0.4209, "close": 0.4331, "volume": 2942037.0, "close_time": 1754927999999, "quote_volume": 1259583.46841, "trades": 17059, "taker_buy_base": 1503086.7, "taker_buy_quote": 643488.43837 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.4331, "high": 0.4406, "low": 0.4225, "close": 0.4285, "volume": 3127531.8, "close_time": 1754942399999, "quote_volume": 1348558.71888, "trades": 14629, "taker_buy_base": 1377892.1, "taker_buy_quote": 594553.88386 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.4284, "high": 0.4298, "low": 0.4111, "close": 0.4176, "volume": 2356008.0, "close_time": 1754956799999, "quote_volume": 990998.09813, "trades": 9848, "taker_buy_base": 1149070.1, "taker_buy_quote": 483552.7436 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.4176, "high": 0.428, "low": 0.4168, "close": 0.4239, "volume": 1587592.4, "close_time": 1754971199999, "quote_volume": 671531.40367, "trades": 8973, "taker_buy_base": 797321.4, "taker_buy_quote": 337278.67619 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.4238, "high": 0.4324, "low": 0.415, "close": 0.4304, "volume": 2360023.2, "close_time": 1754985599999, "quote_volume": 1000152.59583, "trades": 11199, "taker_buy_base": 1199359.9, "taker_buy_quote": 508159.14215 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.4304, "high": 0.433, "low": 0.4199, "close": 0.431, "volume": 3230754.4, "close_time": 1754999999999, "quote_volume": 1376335.89414, "trades": 14197, "taker_buy_base": 1474003.4, "taker_buy_quote": 627298.9881 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.4309, "high": 0.466, "low": 0.4272, "close": 0.4615, "volume": 7674744.1, "close_time": 1755014399999, "quote_volume": 3443189.06049, "trades": 42601, "taker_buy_base": 3646537.7, "taker_buy_quote": 1633935.04677 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.4616, "high": 0.4814, "low": 0.4538, "close": 0.4579, "volume": 11743068.0, "close_time": 1755028799999, "quote_volume": 5468993.53064, "trades": 75392, "taker_buy_base": 4806883.0, "taker_buy_quote": 2243413.38736 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.4579, "high": 0.4638, "low": 0.4483, "close": 0.4499, "volume": 4395120.8, "close_time": 1755043199999, "quote_volume": 2005722.81179, "trades": 33791, "taker_buy_base": 1881784.9, "taker_buy_quote": 858529.39249 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.4499, "high": 0.46, "low": 0.4482, "close": 0.4574, "volume": 3275513.9, "close_time": 1755057599999, "quote_volume": 1486675.15513, "trades": 17585, "taker_buy_base": 1820026.4, "taker_buy_quote": 826538.59625 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.4574, "high": 0.4838, "low": 0.457, "close": 0.4782, "volume": 7680384.1, "close_time": 1755071999999, "quote_volume": 3619669.75255, "trades": 37683, "taker_buy_base": 4080703.9, "taker_buy_quote": 1923067.46903 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.4782, "high": 0.5039, "low": 0.4759, "close": 0.4818, "volume": 10710290.3, "close_time": 1755086399999, "quote_volume": 5248884.77138, "trades": 53175, "taker_buy_base": 4942627.8, "taker_buy_quote": 2423527.64041 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.4818, "high": 0.4834, "low": 0.4718, "close": 0.4777, "volume": 3558200.9, "close_time": 1755100799999, "quote_volume": 1698476.91451, "trades": 28249, "taker_buy_base": 1697617.6, "taker_buy_quote": 810240.95187 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.4777, "high": 0.4808, "low": 0.4682, "close": 0.4753, "volume": 1887766.4, "close_time": 1755115199999, "quote_volume": 895117.25104, "trades": 13810, "taker_buy_base": 928836.1, "taker_buy_quote": 440654.1573 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.4753, "high": 0.4829, "low": 0.4724, "close": 0.4768, "volume": 1703468.2, "close_time": 1755129599999, "quote_volume": 814411.95464, "trades": 11947, "taker_buy_base": 812582.1, "taker_buy_quote": 388647.86978 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.4769, "high": 0.4846, "low": 0.4708, "close": 0.4815, "volume": 2223549.0, "close_time": 1755143999999, "quote_volume": 1063869.90686, "trades": 13335, "taker_buy_base": 1064065.0, "taker_buy_quote": 509228.75441 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.4814, "high": 0.483, "low": 0.4624, "close": 0.4638, "volume": 3031437.5, "close_time": 1755158399999, "quote_volume": 1426494.59809, "trades": 17812, "taker_buy_base": 1276895.5, "taker_buy_quote": 600712.51907 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.4638, "high": 0.4638, "low": 0.4511, "close": 0.456, "volume": 3657820.1, "close_time": 1755172799999, "quote_volume": 1672183.80197, "trades": 18741, "taker_buy_base": 1822613.4, "taker_buy_quote": 833484.23118 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.456, "high": 0.4591, "low": 0.4234, "close": 0.4303, "volume": 8181881.3, "close_time": 1755187199999, "quote_volume": 3573253.62401, "trades": 56143, "taker_buy_base": 3924257.7, "taker_buy_quote": 1713376.68935 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.4302, "high": 0.4302, "low": 0.4122, "close": 0.4209, "volume": 3503690.2, "close_time": 1755201599999, "quote_volume": 1475966.50442, "trades": 26707, "taker_buy_base": 1904805.9, "taker_buy_quote": 802065.57276 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.4208, "high": 0.4239, "low": 0.4125, "close": 0.4202, "volume": 1945495.8, "close_time": 1755215999999, "quote_volume": 814276.01855, "trades": 12340, "taker_buy_base": 1062360.6, "taker_buy_quote": 444854.28428 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.4202, "high": 0.4326, "low": 0.4184, "close": 0.4291, "volume": 2126955.9, "close_time": 1755230399999, "quote_volume": 903452.75802, "trades": 10706, "taker_buy_base": 1063775.4, "taker_buy_quote": 451864.12348 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.429, "high": 0.4307, "low": 0.4245, "close": 0.4266, "volume": 1516186.3, "close_time": 1755244799999, "quote_volume": 648063.84482, "trades": 8615, "taker_buy_base": 735471.8, "taker_buy_quote": 314398.29389 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.4266, "high": 0.4323, "low": 0.4229, "close": 0.4263, "volume": 2016872.8, "close_time": 1755259199999, "quote_volume": 862096.04899, "trades": 10954, "taker_buy_base": 1019039.5, "taker_buy_quote": 435644.73713 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.4262, "high": 0.4312, "low": 0.384, "close": 0.3943, "volume": 8665761.3, "close_time": 1755273599999, "quote_volume": 3543328.99902, "trades": 47658, "taker_buy_base": 4131697.5, "taker_buy_quote": 1690168.61331 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.3942, "high": 0.3994, "low": 0.388, "close": 0.3917, "volume": 3197152.0, "close_time": 1755287999999, "quote_volume": 1256279.3197, "trades": 21416, "taker_buy_base": 1713201.8, "taker_buy_quote": 673064.81043 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.3918, "high": 0.401, "low": 0.3901, "close": 0.3974, "volume": 1503531.9, "close_time": 1755302399999, "quote_volume": 594930.1976, "trades": 9761, "taker_buy_base": 851144.6, "taker_buy_quote": 336891.45657 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.3973, "high": 0.4052, "low": 0.3966, "close": 0.4, "volume": 1601840.4, "close_time": 1755316799999, "quote_volume": 641816.15232, "trades": 8101, "taker_buy_base": 783279.8, "taker_buy_quote": 314058.38425 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.4001, "high": 0.408, "low": 0.3997, "close": 0.404, "volume": 1109159.0, "close_time": 1755331199999, "quote_volume": 447883.68224, "trades": 6386, "taker_buy_base": 530184.0, "taker_buy_quote": 214079.24958 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.4039, "high": 0.4046, "low": 0.3967, "close": 0.3972, "volume": 1789040.9, "close_time": 1755345599999, "quote_volume": 718071.26755, "trades": 8692, "taker_buy_base": 807512.8, "taker_buy_quote": 324101.53912 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.3973, "high": 0.4082, "low": 0.3955, "close": 0.4054, "volume": 1847980.1, "close_time": 1755359999999, "quote_volume": 741685.17173, "trades": 9803, "taker_buy_base": 983268.2, "taker_buy_quote": 394854.84727 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.4055, "high": 0.4074, "low": 0.4014, "close": 0.4025, "volume": 1006037.8, "close_time": 1755374399999, "quote_volume": 406385.89628, "trades": 6010, "taker_buy_base": 508726.0, "taker_buy_quote": 205572.61098 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.4025, "high": 0.4065, "low": 0.4017, "close": 0.4039, "volume": 629184.4, "close_time": 1755388799999, "quote_volume": 253979.17533, "trades": 3297, "taker_buy_base": 300265.0, "taker_buy_quote": 121185.36578 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.4038, "high": 0.406, "low": 0.4003, "close": 0.4049, "volume": 739626.2, "close_time": 1755403199999, "quote_volume": 298419.91352, "trades": 4098, "taker_buy_base": 375542.0, "taker_buy_quote": 151541.39443 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.4048, "high": 0.4104, "low": 0.4034, "close": 0.41, "volume": 817052.3, "close_time": 1755417599999, "quote_volume": 332544.15546, "trades": 4389, "taker_buy_base": 500632.6, "taker_buy_quote": 203701.40587 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.4098, "high": 0.4147, "low": 0.4071, "close": 0.4143, "volume": 1436286.3, "close_time": 1755431999999, "quote_volume": 590010.36057, "trades": 5444, "taker_buy_base": 777424.4, "taker_buy_quote": 319478.00601 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.4144, "high": 0.4156, "low": 0.4101, "close": 0.4155, "volume": 669406.8, "close_time": 1755446399999, "quote_volume": 276579.12768, "trades": 4394, "taker_buy_base": 282321.2, "taker_buy_quote": 116652.16081 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.4156, "high": 0.4196, "low": 0.4014, "close": 0.4048, "volume": 2168605.7, "close_time": 1755460799999, "quote_volume": 893564.01063, "trades": 12040, "taker_buy_base": 1012155.2, "taker_buy_quote": 417058.79316 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.405, "high": 0.4125, "low": 0.4033, "close": 0.4058, "volume": 1066042.8, "close_time": 1755475199999, "quote_volume": 433789.59461, "trades": 5929, "taker_buy_base": 527690.3, "taker_buy_quote": 214940.49881 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.4055, "high": 0.4064, "low": 0.3725, "close": 0.3868, "volume": 5843230.2, "close_time": 1755489599999, "quote_volume": 2282291.09256, "trades": 29072, "taker_buy_base": 2726112.2, "taker_buy_quote": 1065907.37246 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.3868, "high": 0.3916, "low": 0.3823, "close": 0.384, "volume": 2696715.1, "close_time": 1755503999999, "quote_volume": 1043608.65596, "trades": 13623, "taker_buy_base": 1255994.7, "taker_buy_quote": 486279.74307 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.3841, "high": 0.3877, "low": 0.3788, "close": 0.3856, "volume": 2093866.4, "close_time": 1755518399999, "quote_volume": 804113.01634, "trades": 10160, "taker_buy_base": 998419.0, "taker_buy_quote": 383433.32312 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.3856, "high": 0.3904, "low": 0.3809, "close": 0.3852, "volume": 2547616.8, "close_time": 1755532799999, "quote_volume": 980724.82649, "trades": 12031, "taker_buy_base": 1303181.2, "taker_buy_quote": 501499.39923 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.3853, "high": 0.3896, "low": 0.3811, "close": 0.3853, "volume": 1238297.8, "close_time": 1755547199999, "quote_volume": 476761.18338, "trades": 7921, "taker_buy_base": 621086.6, "taker_buy_quote": 239156.68609 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.3852, "high": 0.3909, "low": 0.3823, "close": 0.3831, "volume": 941882.8, "close_time": 1755561599999, "quote_volume": 364154.37346, "trades": 4455, "taker_buy_base": 417359.7, "taker_buy_quote": 161312.59719 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.3832, "high": 0.3886, "low": 0.3739, "close": 0.3771, "volume": 2675995.2, "close_time": 1755575999999, "quote_volume": 1020145.26097, "trades": 15525, "taker_buy_base": 1262107.2, "taker_buy_quote": 481206.42323 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.377, "high": 0.3801, "low": 0.3695, "close": 0.3722, "volume": 2814748.1, "close_time": 1755590399999, "quote_volume": 1053648.18057, "trades": 13480, "taker_buy_base": 1284001.7, "taker_buy_quote": 480820.76223 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.3722, "high": 0.3793, "low": 0.368, "close": 0.3793, "volume": 2328271.0, "close_time": 1755604799999, "quote_volume": 869388.10237, "trades": 10912, "taker_buy_base": 1175704.6, "taker_buy_quote": 439342.07308 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.3792, "high": 0.3828, "low": 0.3666, "close": 0.3699, "volume": 2873770.8, "close_time": 1755619199999, "quote_volume": 1076520.95716, "trades": 19302, "taker_buy_base": 1543833.4, "taker_buy_quote": 578356.51087 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.37, "high": 0.3717, "low": 0.3585, "close": 0.3633, "volume": 2370090.1, "close_time": 1755633599999, "quote_volume": 865775.13024, "trades": 16741, "taker_buy_base": 1033150.1, "taker_buy_quote": 377781.46554 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.3632, "high": 0.369, "low": 0.3586, "close": 0.3598, "volume": 1364325.4, "close_time": 1755647999999, "quote_volume": 497148.88992, "trades": 10460, "taker_buy_base": 591837.5, "taker_buy_quote": 215700.70956 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.3598, "high": 0.3658, "low": 0.3563, "close": 0.3628, "volume": 2697120.3, "close_time": 1755662399999, "quote_volume": 975535.4166, "trades": 13057, "taker_buy_base": 1291182.0, "taker_buy_quote": 466955.82243 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.3629, "high": 0.368, "low": 0.3628, "close": 0.3646, "volume": 1425322.9, "close_time": 1755676799999, "quote_volume": 521258.20519, "trades": 6512, "taker_buy_base": 633395.4, "taker_buy_quote": 231696.65975 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.3647, "high": 0.3705, "low": 0.3607, "close": 0.3681, "volume": 1998926.1, "close_time": 1755691199999, "quote_volume": 733520.76057, "trades": 8067, "taker_buy_base": 1093756.9, "taker_buy_quote": 401325.8453 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.3681, "high": 0.3765, "low": 0.3561, "close": 0.371, "volume": 5553224.4, "close_time": 1755705599999, "quote_volume": 2037698.52947, "trades": 25481, "taker_buy_base": 2703033.9, "taker_buy_quote": 993293.26565 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.371, "high": 0.3793, "low": 0.3707, "close": 0.378, "volume": 1750925.6, "close_time": 1755719999999, "quote_volume": 657082.17609, "trades": 12925, "taker_buy_base": 877365.3, "taker_buy_quote": 329383.72265 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.3781, "high": 0.3782, "low": 0.3738, "close": 0.3764, "volume": 2120973.5, "close_time": 1755734399999, "quote_volume": 798648.4046, "trades": 7321, "taker_buy_base": 804831.5, "taker_buy_quote": 303232.14206 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.3763, "high": 0.3829, "low": 0.372, "close": 0.3756, "volume": 1792483.7, "close_time": 1755748799999, "quote_volume": 676969.29128, "trades": 6575, "taker_buy_base": 942008.1, "taker_buy_quote": 355975.03216 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.3756, "high": 0.3762, "low": 0.3664, "close": 0.3695, "volume": 3006213.9, "close_time": 1755763199999, "quote_volume": 1118205.1095, "trades": 7844, "taker_buy_base": 1558401.5, "taker_buy_quote": 580188.21987 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.3695, "high": 0.3697, "low": 0.3636, "close": 0.3653, "volume": 2064963.8, "close_time": 1755777599999, "quote_volume": 755452.31047, "trades": 7648, "taker_buy_base": 960672.7, "taker_buy_quote": 351504.49995 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.3652, "high": 0.3701, "low": 0.3595, "close": 0.3599, "volume": 3285928.5, "close_time": 1755791999999, "quote_volume": 1197149.57699, "trades": 13673, "taker_buy_base": 1480025.2, "taker_buy_quote": 539419.44445 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.36, "high": 0.3639, "low": 0.3556, "close": 0.3591, "volume": 1453172.4, "close_time": 1755806399999, "quote_volume": 522594.12354, "trades": 8598, "taker_buy_base": 649628.0, "taker_buy_quote": 233823.47424 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.3591, "high": 0.3655, "low": 0.3581, "close": 0.3603, "volume": 863827.7, "close_time": 1755820799999, "quote_volume": 312663.71154, "trades": 4451, "taker_buy_base": 433152.7, "taker_buy_quote": 156895.29901 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.3603, "high": 0.3684, "low": 0.3578, "close": 0.3623, "volume": 1871926.2, "close_time": 1755835199999, "quote_volume": 679161.10396, "trades": 6623, "taker_buy_base": 968727.1, "taker_buy_quote": 351844.48627 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.3624, "high": 0.3722, "low": 0.3624, "close": 0.3687, "volume": 2039710.2, "close_time": 1755849599999, "quote_volume": 750872.3072, "trades": 7602, "taker_buy_base": 1119842.8, "taker_buy_quote": 412099.62497 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.3688, "high": 0.3709, "low": 0.3578, "close": 0.358, "volume": 2103159.3, "close_time": 1755863999999, "quote_volume": 766598.60401, "trades": 7606, "taker_buy_base": 902240.6, "taker_buy_quote": 328805.2781 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.358, "high": 0.3818, "low": 0.346, "close": 0.3782, "volume": 11565062.8, "close_time": 1755878399999, "quote_volume": 4221524.60995, "trades": 52324, "taker_buy_base": 5556804.6, "taker_buy_quote": 2029785.62183 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.3783, "high": 0.3985, "low": 0.3783, "close": 0.397, "volume": 3491441.7, "close_time": 1755892799999, "quote_volume": 1364672.75693, "trades": 17647, "taker_buy_base": 1870343.6, "taker_buy_quote": 730830.05031 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.3971, "high": 0.4017, "low": 0.3953, "close": 0.4009, "volume": 2313748.0, "close_time": 1755907199999, "quote_volume": 923005.27806, "trades": 12095, "taker_buy_base": 823160.9, "taker_buy_quote": 328556.57281 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.4011, "high": 0.4081, "low": 0.3911, "close": 0.3934, "volume": 3628006.2, "close_time": 1755921599999, "quote_volume": 1454725.87705, "trades": 15212, "taker_buy_base": 1723844.8, "taker_buy_quote": 690891.65688 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.3935, "high": 0.4085, "low": 0.3933, "close": 0.4008, "volume": 3637778.5, "close_time": 1755935999999, "quote_volume": 1465267.92184, "trades": 15043, "taker_buy_base": 1724076.4, "taker_buy_quote": 694345.10694 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.4009, "high": 0.4049, "low": 0.3963, "close": 0.3976, "volume": 2003033.5, "close_time": 1755950399999, "quote_volume": 803100.2642, "trades": 8142, "taker_buy_base": 858047.4, "taker_buy_quote": 344352.97593 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.3977, "high": 0.4009, "low": 0.3915, "close": 0.3958, "volume": 2062307.8, "close_time": 1755964799999, "quote_volume": 815199.17084, "trades": 9475, "taker_buy_base": 893241.1, "taker_buy_quote": 353042.53839 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.3959, "high": 0.3978, "low": 0.3939, "close": 0.3973, "volume": 555661.0, "close_time": 1755979199999, "quote_volume": 220032.66706, "trades": 4865, "taker_buy_base": 232682.3, "taker_buy_quote": 92168.8453 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.3973, "high": 0.3976, "low": 0.3936, "close": 0.3955, "volume": 673158.5, "close_time": 1755993599999, "quote_volume": 266031.71379, "trades": 4054, "taker_buy_base": 307757.3, "taker_buy_quote": 121664.98907 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.3956, "high": 0.3978, "low": 0.3911, "close": 0.3931, "volume": 1289063.9, "close_time": 1756007999999, "quote_volume": 509218.3441, "trades": 6523, "taker_buy_base": 612003.0, "taker_buy_quote": 241891.62883 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.393, "high": 0.394, "low": 0.3804, "close": 0.3818, "volume": 1779234.2, "close_time": 1756022399999, "quote_volume": 688221.13184, "trades": 6964, "taker_buy_base": 807553.9, "taker_buy_quote": 312278.46452 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.3818, "high": 0.3847, "low": 0.3726, "close": 0.3756, "volume": 2384157.1, "close_time": 1756036799999, "quote_volume": 900813.96122, "trades": 9931, "taker_buy_base": 1273286.2, "taker_buy_quote": 481077.36125 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.3757, "high": 0.3887, "low": 0.3756, "close": 0.3839, "volume": 2580393.2, "close_time": 1756051199999, "quote_volume": 982550.80579, "trades": 10993, "taker_buy_base": 1300579.1, "taker_buy_quote": 495396.8342 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.384, "high": 0.4028, "low": 0.3803, "close": 0.3886, "volume": 5529477.1, "close_time": 1756065599999, "quote_volume": 2149327.15446, "trades": 36812, "taker_buy_base": 2677121.1, "taker_buy_quote": 1039014.37335 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.3887, "high": 0.3907, "low": 0.3787, "close": 0.3855, "volume": 3446603.3, "close_time": 1756079999999, "quote_volume": 1326291.32495, "trades": 22541, "taker_buy_base": 1647825.9, "taker_buy_quote": 634292.63914 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.3856, "high": 0.3894, "low": 0.376, "close": 0.3797, "volume": 3210844.7, "close_time": 1756094399999, "quote_volume": 1230054.30592, "trades": 14150, "taker_buy_base": 1536750.7, "taker_buy_quote": 588715.69351 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.3797, "high": 0.3811, "low": 0.3615, "close": 0.3634, "volume": 4054478.4, "close_time": 1756108799999, "quote_volume": 1506367.33228, "trades": 16105, "taker_buy_base": 1949557.9, "taker_buy_quote": 724773.39819 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.3634, "high": 0.3638, "low": 0.3552, "close": 0.3629, "volume": 2920061.1, "close_time": 1756123199999, "quote_volume": 1051314.12733, "trades": 16389, "taker_buy_base": 1628721.9, "taker_buy_quote": 586446.61919 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.3629, "high": 0.3669, "low": 0.3587, "close": 0.3614, "volume": 2560836.9, "close_time": 1756137599999, "quote_volume": 927228.76518, "trades": 15643, "taker_buy_base": 1294082.3, "taker_buy_quote": 468991.49415 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.3614, "high": 0.362, "low": 0.347, "close": 0.348, "volume": 2073704.4, "close_time": 1756151999999, "quote_volume": 737039.0214, "trades": 15407, "taker_buy_base": 1067181.9, "taker_buy_quote": 379786.70056 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.348, "high": 0.3492, "low": 0.3257, "close": 0.333, "volume": 6751180.2, "close_time": 1756166399999, "quote_volume": 2247308.15611, "trades": 32318, "taker_buy_base": 3839610.9, "taker_buy_quote": 1275609.98006 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.3331, "high": 0.3407, "low": 0.3294, "close": 0.3364, "volume": 3180072.1, "close_time": 1756180799999, "quote_volume": 1066130.10004, "trades": 11611, "taker_buy_base": 1650033.3, "taker_buy_quote": 553175.70702 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.3365, "high": 0.3437, "low": 0.3359, "close": 0.3413, "volume": 1803746.6, "close_time": 1756195199999, "quote_volume": 611362.95395, "trades": 7358, "taker_buy_base": 908351.0, "taker_buy_quote": 307776.81599 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.3412, "high": 0.3471, "low": 0.3406, "close": 0.3421, "volume": 2229424.7, "close_time": 1756209599999, "quote_volume": 766009.56396, "trades": 7617, "taker_buy_base": 1148855.4, "taker_buy_quote": 394839.31868 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.3422, "high": 0.353, "low": 0.34, "close": 0.3503, "volume": 3374218.0, "close_time": 1756223999999, "quote_volume": 1171035.8167, "trades": 16730, "taker_buy_base": 1655184.0, "taker_buy_quote": 574434.3196 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.3503, "high": 0.3574, "low": 0.3495, "close": 0.3566, "volume": 1798377.8, "close_time": 1756238399999, "quote_volume": 634635.9007, "trades": 7657, "taker_buy_base": 938507.2, "taker_buy_quote": 331318.15538 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.3566, "high": 0.3585, "low": 0.3535, "close": 0.3544, "volume": 1391942.2, "close_time": 1756252799999, "quote_volume": 495625.30793, "trades": 4799, "taker_buy_base": 671362.2, "taker_buy_quote": 239124.14329 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.3543, "high": 0.3605, "low": 0.3522, "close": 0.3593, "volume": 1743944.6, "close_time": 1756267199999, "quote_volume": 621391.69304, "trades": 6836, "taker_buy_base": 814811.7, "taker_buy_quote": 290402.64138 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.3594, "high": 0.364, "low": 0.3531, "close": 0.3544, "volume": 1605889.4, "close_time": 1756281599999, "quote_volume": 577373.8936, "trades": 5649, "taker_buy_base": 805598.0, "taker_buy_quote": 289878.33029 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.3545, "high": 0.357, "low": 0.3507, "close": 0.3528, "volume": 1985197.9, "close_time": 1756295999999, "quote_volume": 701442.70432, "trades": 5971, "taker_buy_base": 888926.2, "taker_buy_quote": 314050.32186 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.3528, "high": 0.3555, "low": 0.3478, "close": 0.3554, "volume": 3613387.7, "close_time": 1756310399999, "quote_volume": 1270238.27504, "trades": 12726, "taker_buy_base": 1637369.8, "taker_buy_quote": 575852.46365 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.3554, "high": 0.3571, "low": 0.3474, "close": 0.3492, "volume": 1451947.3, "close_time": 1756324799999, "quote_volume": 511291.99598, "trades": 6989, "taker_buy_base": 731927.2, "taker_buy_quote": 257762.69082 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.3493, "high": 0.3563, "low": 0.3454, "close": 0.3506, "volume": 3151511.8, "close_time": 1756339199999, "quote_volume": 1105648.43198, "trades": 13780, "taker_buy_base": 1465051.9, "taker_buy_quote": 514178.7957 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.3506, "high": 0.3542, "low": 0.3459, "close": 0.3523, "volume": 1653016.0, "close_time": 1756353599999, "quote_volume": 579639.55359, "trades": 6567, "taker_buy_base": 796759.2, "taker_buy_quote": 279431.19576 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.3523, "high": 0.3594, "low": 0.3515, "close": 0.3576, "volume": 1871278.2, "close_time": 1756367999999, "quote_volume": 665695.73501, "trades": 6368, "taker_buy_base": 933752.5, "taker_buy_quote": 332352.72687 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.3577, "high": 0.3608, "low": 0.3531, "close": 0.3592, "volume": 1438825.2, "close_time": 1756382399999, "quote_volume": 513913.20093, "trades": 5106, "taker_buy_base": 554529.9, "taker_buy_quote": 198217.33746 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.3593, "high": 0.3614, "low": 0.3543, "close": 0.355, "volume": 1875529.5, "close_time": 1756396799999, "quote_volume": 671644.35613, "trades": 7874, "taker_buy_base": 837639.8, "taker_buy_quote": 300003.78368 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.3551, "high": 0.3579, "low": 0.3496, "close": 0.3508, "volume": 1329702.1, "close_time": 1756411199999, "quote_volume": 470860.38465, "trades": 5797, "taker_buy_base": 654080.7, "taker_buy_quote": 231764.4875 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.3508, "high": 0.3631, "low": 0.3501, "close": 0.3627, "volume": 1758366.6, "close_time": 1756425599999, "quote_volume": 631186.65409, "trades": 6111, "taker_buy_base": 864729.9, "taker_buy_quote": 310102.09065 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.3627, "high": 0.3642, "low": 0.3544, "close": 0.3584, "volume": 3154605.3, "close_time": 1756439999999, "quote_volume": 1129737.36008, "trades": 12040, "taker_buy_base": 1335265.2, "taker_buy_quote": 478398.68139 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.3583, "high": 0.3614, "low": 0.3462, "close": 0.3466, "volume": 2215354.8, "close_time": 1756454399999, "quote_volume": 784301.65869, "trades": 7518, "taker_buy_base": 1072954.5, "taker_buy_quote": 379944.90927 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.3466, "high": 0.3475, "low": 0.336, "close": 0.3403, "volume": 3473994.2, "close_time": 1756468799999, "quote_volume": 1187238.66422, "trades": 10689, "taker_buy_base": 1691911.4, "taker_buy_quote": 578485.69871 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.3403, "high": 0.3522, "low": 0.3377, "close": 0.3403, "volume": 5388271.5, "close_time": 1756483199999, "quote_volume": 1853376.96796, "trades": 20199, "taker_buy_base": 2579748.0, "taker_buy_quote": 887357.29149 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.3402, "high": 0.3411, "low": 0.3331, "close": 0.3388, "volume": 1569203.1, "close_time": 1756497599999, "quote_volume": 528860.47984, "trades": 9266, "taker_buy_base": 814379.6, "taker_buy_quote": 274422.86581 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.3387, "high": 0.3449, "low": 0.3357, "close": 0.3419, "volume": 1170143.7, "close_time": 1756511999999, "quote_volume": 398328.64696, "trades": 5342, "taker_buy_base": 580528.2, "taker_buy_quote": 197716.9011 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.3418, "high": 0.348, "low": 0.3363, "close": 0.3468, "volume": 1771306.1, "close_time": 1756526399999, "quote_volume": 606060.35287, "trades": 5365, "taker_buy_base": 908943.1, "taker_buy_quote": 310998.2486 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.3468, "high": 0.3477, "low": 0.3436, "close": 0.3477, "volume": 1184090.4, "close_time": 1756540799999, "quote_volume": 408812.39287, "trades": 3694, "taker_buy_base": 573686.3, "taker_buy_quote": 198106.71539 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.3478, "high": 0.3509, "low": 0.3458, "close": 0.3492, "volume": 1036833.0, "close_time": 1756555199999, "quote_volume": 360914.85558, "trades": 3184, "taker_buy_base": 476074.7, "taker_buy_quote": 165701.30975 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.3492, "high": 0.3502, "low": 0.3425, "close": 0.3481, "volume": 1661438.2, "close_time": 1756569599999, "quote_volume": 574202.85172, "trades": 5328, "taker_buy_base": 798963.7, "taker_buy_quote": 276166.68554 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.3481, "high": 0.3481, "low": 0.337, "close": 0.3409, "volume": 1557226.7, "close_time": 1756583999999, "quote_volume": 531041.26838, "trades": 4845, "taker_buy_base": 620724.2, "taker_buy_quote": 211810.3902 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.3408, "high": 0.3424, "low": 0.3385, "close": 0.3411, "volume": 1023159.0, "close_time": 1756598399999, "quote_volume": 348065.0803, "trades": 3611, "taker_buy_base": 469865.9, "taker_buy_quote": 159873.54278 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.3412, "high": 0.3469, "low": 0.3402, "close": 0.3466, "volume": 1142698.3, "close_time": 1756612799999, "quote_volume": 393463.45264, "trades": 4312, "taker_buy_base": 571744.8, "taker_buy_quote": 196866.15107 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.3467, "high": 0.3468, "low": 0.3394, "close": 0.3404, "volume": 894868.0, "close_time": 1756627199999, "quote_volume": 306404.16877, "trades": 3010, "taker_buy_base": 334390.9, "taker_buy_quote": 114353.99547 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.3404, "high": 0.3429, "low": 0.3366, "close": 0.3398, "volume": 1025297.6, "close_time": 1756641599999, "quote_volume": 348056.45319, "trades": 3893, "taker_buy_base": 481939.4, "taker_buy_quote": 163497.64429 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.3398, "high": 0.3403, "low": 0.333, "close": 0.3377, "volume": 2398186.5, "close_time": 1756655999999, "quote_volume": 806128.07739, "trades": 6303, "taker_buy_base": 1144245.0, "taker_buy_quote": 384531.82165 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.3377, "high": 0.342, "low": 0.3353, "close": 0.3384, "volume": 1460181.5, "close_time": 1756670399999, "quote_volume": 493857.91923, "trades": 4790, "taker_buy_base": 617174.3, "taker_buy_quote": 208823.23565 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.3385, "high": 0.34, "low": 0.327, "close": 0.3277, "volume": 2160446.3, "close_time": 1756684799999, "quote_volume": 722314.56896, "trades": 7292, "taker_buy_base": 833912.1, "taker_buy_quote": 278421.94623 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.3276, "high": 0.3276, "low": 0.3171, "close": 0.3202, "volume": 3344385.4, "close_time": 1756699199999, "quote_volume": 1077523.5287, "trades": 12359, "taker_buy_base": 1654499.4, "taker_buy_quote": 533111.63881 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.3201, "high": 0.3218, "low": 0.3063, "close": 0.3217, "volume": 4257769.5, "close_time": 1756713599999, "quote_volume": 1332550.38842, "trades": 14547, "taker_buy_base": 2267126.1, "taker_buy_quote": 709726.07693 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.3218, "high": 0.3269, "low": 0.3164, "close": 0.3165, "volume": 2334160.9, "close_time": 1756727999999, "quote_volume": 752407.1553, "trades": 7954, "taker_buy_base": 1107793.5, "taker_buy_quote": 357134.68589 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.3165, "high": 0.3229, "low": 0.3142, "close": 0.3145, "volume": 2135944.1, "close_time": 1756742399999, "quote_volume": 679716.59602, "trades": 7857, "taker_buy_base": 1035540.4, "taker_buy_quote": 329637.88952 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.3145, "high": 0.3161, "low": 0.3115, "close": 0.3158, "volume": 1181088.3, "close_time": 1756756799999, "quote_volume": 370492.6979, "trades": 6193, "taker_buy_base": 581256.2, "taker_buy_quote": 182338.63027 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.3159, "high": 0.3167, "low": 0.3014, "close": 0.3126, "volume": 3580639.4, "close_time": 1756771199999, "quote_volume": 1100631.14668, "trades": 15590, "taker_buy_base": 1818431.9, "taker_buy_quote": 558526.85687 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.3126, "high": 0.3202, "low": 0.3113, "close": 0.3199, "volume": 2190832.2, "close_time": 1756785599999, "quote_volume": 690885.49594, "trades": 6779, "taker_buy_base": 1137731.8, "taker_buy_quote": 358710.39844 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.32, "high": 0.3233, "low": 0.3184, "close": 0.3191, "volume": 1461133.0, "close_time": 1756799999999, "quote_volume": 468350.59131, "trades": 5467, "taker_buy_base": 633744.2, "taker_buy_quote": 203112.7319 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.3192, "high": 0.3239, "low": 0.3191, "close": 0.3201, "volume": 1630311.3, "close_time": 1756814399999, "quote_volume": 524479.33327, "trades": 5753, "taker_buy_base": 770352.1, "taker_buy_quote": 247819.33578 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.3201, "high": 0.3282, "low": 0.3122, "close": 0.3168, "volume": 4520083.1, "close_time": 1756828799999, "quote_volume": 1450697.64521, "trades": 15179, "taker_buy_base": 2128211.1, "taker_buy_quote": 683336.85983 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.3169, "high": 0.3247, "low": 0.3169, "close": 0.3195, "volume": 1149280.2, "close_time": 1756843199999, "quote_volume": 368620.96489, "trades": 5625, "taker_buy_base": 560864.3, "taker_buy_quote": 179895.74112 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.3194, "high": 0.327, "low": 0.319, "close": 0.3247, "volume": 846526.7, "close_time": 1756857599999, "quote_volume": 274409.78244, "trades": 3674, "taker_buy_base": 418645.3, "taker_buy_quote": 135751.34601 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.3247, "high": 0.3267, "low": 0.3205, "close": 0.3231, "volume": 1034332.1, "close_time": 1756871999999, "quote_volume": 335040.11938, "trades": 4278, "taker_buy_base": 540605.7, "taker_buy_quote": 175065.62379 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.3231, "high": 0.3232, "low": 0.3174, "close": 0.3204, "volume": 1308431.9, "close_time": 1756886399999, "quote_volume": 418371.38092, "trades": 3741, "taker_buy_base": 573363.5, "taker_buy_quote": 183326.52304 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.3203, "high": 0.3231, "low": 0.3177, "close": 0.3209, "volume": 1133654.9, "close_time": 1756900799999, "quote_volume": 363951.67509, "trades": 4034, "taker_buy_base": 566197.0, "taker_buy_quote": 181737.06847 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.3209, "high": 0.3275, "low": 0.3204, "close": 0.3252, "volume": 1666227.4, "close_time": 1756915199999, "quote_volume": 539576.7677, "trades": 6073, "taker_buy_base": 816237.8, "taker_buy_quote": 264379.40761 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.3252, "high": 0.3283, "low": 0.3228, "close": 0.3282, "volume": 1324875.2, "close_time": 1756929599999, "quote_volume": 432282.80686, "trades": 4977, "taker_buy_base": 607780.1, "taker_buy_quote": 198317.8247 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.3283, "high": 0.3297, "low": 0.3256, "close": 0.3265, "volume": 752850.3, "close_time": 1756943999999, "quote_volume": 246676.51756, "trades": 2874, "taker_buy_base": 329396.3, "taker_buy_quote": 107938.27644 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.3265, "high": 0.3283, "low": 0.3193, "close": 0.3198, "volume": 1153552.9, "close_time": 1756958399999, "quote_volume": 373561.85352, "trades": 4650, "taker_buy_base": 491457.0, "taker_buy_quote": 159171.81392 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.3197, "high": 0.3209, "low": 0.3128, "close": 0.315, "volume": 1716339.0, "close_time": 1756972799999, "quote_volume": 542270.23785, "trades": 5450, "taker_buy_base": 837400.5, "taker_buy_quote": 264688.86519 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.315, "high": 0.3174, "low": 0.3135, "close": 0.3136, "volume": 1629732.4, "close_time": 1756987199999, "quote_volume": 513840.47716, "trades": 5009, "taker_buy_base": 767820.1, "taker_buy_quote": 242135.28975 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.3135, "high": 0.317, "low": 0.3071, "close": 0.3099, "volume": 1901210.7, "close_time": 1757001599999, "quote_volume": 592818.94607, "trades": 6886, "taker_buy_base": 962841.7, "taker_buy_quote": 300264.37693 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.3099, "high": 0.3127, "low": 0.3067, "close": 0.3081, "volume": 1410728.0, "close_time": 1757015999999, "quote_volume": 437077.195, "trades": 4430, "taker_buy_base": 760077.4, "taker_buy_quote": 235577.25831 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.3081, "high": 0.3162, "low": 0.3077, "close": 0.3117, "volume": 873946.4, "close_time": 1757030399999, "quote_volume": 273450.63299, "trades": 2753, "taker_buy_base": 501350.4, "taker_buy_quote": 156899.3805 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.3116, "high": 0.3191, "low": 0.3115, "close": 0.3189, "volume": 1527806.7, "close_time": 1757044799999, "quote_volume": 483357.47396, "trades": 4427, "taker_buy_base": 792941.7, "taker_buy_quote": 250936.70079 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.3189, "high": 0.3257, "low": 0.3175, "close": 0.3257, "volume": 1368090.3, "close_time": 1757059199999, "quote_volume": 439469.34935, "trades": 5441, "taker_buy_base": 648394.3, "taker_buy_quote": 208080.70894 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.3257, "high": 0.3261, "low": 0.3213, "close": 0.3253, "volume": 1198674.1, "close_time": 1757073599999, "quote_volume": 388442.93826, "trades": 3863, "taker_buy_base": 638653.0, "taker_buy_quote": 207022.21894 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.3253, "high": 0.3313, "low": 0.3169, "close": 0.3214, "volume": 4249418.1, "close_time": 1757087999999, "quote_volume": 1378867.21814, "trades": 18159, "taker_buy_base": 1990867.1, "taker_buy_quote": 645987.85732 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.3214, "high": 0.3253, "low": 0.3185, "close": 0.325, "volume": 1440029.2, "close_time": 1757102399999, "quote_volume": 463892.51844, "trades": 4836, "taker_buy_base": 601733.5, "taker_buy_quote": 193964.53815 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.3251, "high": 0.3268, "low": 0.3229, "close": 0.3248, "volume": 708634.9, "close_time": 1757116799999, "quote_volume": 230326.42514, "trades": 4011, "taker_buy_base": 307141.3, "taker_buy_quote": 99801.38941 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.3248, "high": 0.3267, "low": 0.3223, "close": 0.3235, "volume": 528448.0, "close_time": 1757131199999, "quote_volume": 171367.1737, "trades": 2212, "taker_buy_base": 251987.5, "taker_buy_quote": 81722.59809 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.3234, "high": 0.3236, "low": 0.3192, "close": 0.3204, "volume": 528798.3, "close_time": 1757145599999, "quote_volume": 169644.66508, "trades": 2517, "taker_buy_base": 248124.0, "taker_buy_quote": 79593.79074 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.3205, "high": 0.3217, "low": 0.3169, "close": 0.3197, "volume": 959236.5, "close_time": 1757159999999, "quote_volume": 306028.63763, "trades": 4119, "taker_buy_base": 440425.7, "taker_buy_quote": 140546.04403 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.3197, "high": 0.3243, "low": 0.3187, "close": 0.3197, "volume": 1501807.9, "close_time": 1757174399999, "quote_volume": 482290.50991, "trades": 5804, "taker_buy_base": 748767.0, "taker_buy_quote": 240474.13382 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.3195, "high": 0.3233, "low": 0.3186, "close": 0.3193, "volume": 1093322.0, "close_time": 1757188799999, "quote_volume": 350814.74422, "trades": 5086, "taker_buy_base": 536340.9, "taker_buy_quote": 172123.01593 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.3194, "high": 0.3273, "low": 0.3194, "close": 0.3249, "volume": 889727.1, "close_time": 1757203199999, "quote_volume": 288594.54898, "trades": 3050, "taker_buy_base": 554449.8, "taker_buy_quote": 179784.73109 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.3249, "high": 0.3339, "low": 0.3243, "close": 0.3332, "volume": 1300997.6, "close_time": 1757217599999, "quote_volume": 428321.19833, "trades": 5048, "taker_buy_base": 580766.1, "taker_buy_quote": 191207.14107 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.3333, "high": 0.3346, "low": 0.3286, "close": 0.3292, "volume": 1220825.9, "close_time": 1757231999999, "quote_volume": 404821.98823, "trades": 3799, "taker_buy_base": 541245.0, "taker_buy_quote": 179518.17508 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.3293, "high": 0.3344, "low": 0.3281, "close": 0.3343, "volume": 859114.8, "close_time": 1757246399999, "quote_volume": 284355.49097, "trades": 2764, "taker_buy_base": 430518.1, "taker_buy_quote": 142485.99007 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.3343, "high": 0.3368, "low": 0.3315, "close": 0.3332, "volume": 1564699.2, "close_time": 1757260799999, "quote_volume": 521523.12176, "trades": 5467, "taker_buy_base": 696588.3, "taker_buy_quote": 232159.99758 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.3332, "high": 0.3352, "low": 0.3298, "close": 0.3335, "volume": 1073046.5, "close_time": 1757275199999, "quote_volume": 356802.85685, "trades": 3366, "taker_buy_base": 493380.8, "taker_buy_quote": 164034.43323 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.3335, "high": 0.34, "low": 0.3322, "close": 0.3373, "volume": 1441484.0, "close_time": 1757289599999, "quote_volume": 484747.22928, "trades": 4164, "taker_buy_base": 652814.3, "taker_buy_quote": 219591.48791 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.3374, "high": 0.3444, "low": 0.3339, "close": 0.3416, "volume": 2204380.6, "close_time": 1757303999999, "quote_volume": 747124.93242, "trades": 8912, "taker_buy_base": 972231.8, "taker_buy_quote": 329365.14107 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.3416, "high": 0.3416, "low": 0.3353, "close": 0.3366, "volume": 1687872.4, "close_time": 1757318399999, "quote_volume": 571447.34519, "trades": 6184, "taker_buy_base": 872692.6, "taker_buy_quote": 295549.89235 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.3364, "high": 0.343, "low": 0.3361, "close": 0.34, "volume": 1725941.0, "close_time": 1757332799999, "quote_volume": 586401.05557, "trades": 6609, "taker_buy_base": 887008.4, "taker_buy_quote": 301302.123 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.3401, "high": 0.3505, "low": 0.3386, "close": 0.3492, "volume": 2437528.4, "close_time": 1757347199999, "quote_volume": 839834.88603, "trades": 11301, "taker_buy_base": 1189098.7, "taker_buy_quote": 409627.45873 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.3493, "high": 0.3677, "low": 0.3493, "close": 0.3608, "volume": 9798750.2, "close_time": 1757361599999, "quote_volume": 3539633.77596, "trades": 37079, "taker_buy_base": 4864765.1, "taker_buy_quote": 1757468.77371 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.3609, "high": 0.3702, "low": 0.3579, "close": 0.3631, "volume": 2415308.7, "close_time": 1757375999999, "quote_volume": 874259.82572, "trades": 10833, "taker_buy_base": 1144193.9, "taker_buy_quote": 413991.01969 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.3632, "high": 0.3787, "low": 0.3577, "close": 0.3668, "volume": 6045990.5, "close_time": 1757390399999, "quote_volume": 2213017.46323, "trades": 26872, "taker_buy_base": 3200835.5, "taker_buy_quote": 1170755.98716 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.3667, "high": 0.3814, "low": 0.3667, "close": 0.3766, "volume": 4024873.2, "close_time": 1757404799999, "quote_volume": 1505083.16435, "trades": 15723, "taker_buy_base": 1957607.7, "taker_buy_quote": 731927.97692 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.3766, "high": 0.3789, "low": 0.371, "close": 0.3722, "volume": 2831255.1, "close_time": 1757419199999, "quote_volume": 1062681.6483, "trades": 11465, "taker_buy_base": 1355457.3, "taker_buy_quote": 508863.39517 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.3723, "high": 0.3777, "low": 0.3521, "close": 0.3548, "volume": 5454156.1, "close_time": 1757433599999, "quote_volume": 1985319.76477, "trades": 23158, "taker_buy_base": 2522582.2, "taker_buy_quote": 917633.42161 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.3549, "high": 0.3617, "low": 0.3537, "close": 0.3595, "volume": 1869589.5, "close_time": 1757447999999, "quote_volume": 667629.62875, "trades": 8045, "taker_buy_base": 978544.9, "taker_buy_quote": 349484.25031 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.3595, "high": 0.3644, "low": 0.3586, "close": 0.3619, "volume": 1082704.5, "close_time": 1757462399999, "quote_volume": 391268.73857, "trades": 6126, "taker_buy_base": 603457.5, "taker_buy_quote": 217965.7542 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.3621, "high": 0.3724, "low": 0.3606, "close": 0.3694, "volume": 2677529.9, "close_time": 1757476799999, "quote_volume": 984137.82939, "trades": 10382, "taker_buy_base": 1311109.7, "taker_buy_quote": 481528.51689 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.3694, "high": 0.3704, "low": 0.3621, "close": 0.363, "volume": 1425808.0, "close_time": 1757491199999, "quote_volume": 521045.76534, "trades": 5723, "taker_buy_base": 585868.3, "taker_buy_quote": 214157.17907 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.3631, "high": 0.3671, "low": 0.3603, "close": 0.3632, "volume": 2303644.1, "close_time": 1757505599999, "quote_volume": 837814.93019, "trades": 7774, "taker_buy_base": 1034598.2, "taker_buy_quote": 376261.48793 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.3632, "high": 0.3767, "low": 0.363, "close": 0.3701, "volume": 3183020.6, "close_time": 1757519999999, "quote_volume": 1177273.13614, "trades": 12694, "taker_buy_base": 1618998.5, "taker_buy_quote": 598470.11975 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.3702, "high": 0.3705, "low": 0.359, "close": 0.3599, "volume": 1738392.8, "close_time": 1757534399999, "quote_volume": 635726.99803, "trades": 6997, "taker_buy_base": 738877.8, "taker_buy_quote": 270146.1768 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.3599, "high": 0.3695, "low": 0.3597, "close": 0.3679, "volume": 1146114.5, "close_time": 1757548799999, "quote_volume": 418829.64512, "trades": 4029, "taker_buy_base": 537309.5, "taker_buy_quote": 196252.09753 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.368, "high": 0.3718, "low": 0.3679, "close": 0.3714, "volume": 1135179.2, "close_time": 1757563199999, "quote_volume": 420060.35262, "trades": 5370, "taker_buy_base": 611974.7, "taker_buy_quote": 226452.66118 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.3713, "high": 0.3713, "low": 0.366, "close": 0.369, "volume": 1431317.6, "close_time": 1757577599999, "quote_volume": 528061.38037, "trades": 5544, "taker_buy_base": 743912.7, "taker_buy_quote": 274392.50242 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.369, "high": 0.375, "low": 0.3667, "close": 0.3674, "volume": 1969893.7, "close_time": 1757591999999, "quote_volume": 729978.23167, "trades": 8502, "taker_buy_base": 985195.4, "taker_buy_quote": 365148.64117 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.3675, "high": 0.3758, "low": 0.3636, "close": 0.3671, "volume": 3769986.1, "close_time": 1757606399999, "quote_volume": 1390022.96441, "trades": 18678, "taker_buy_base": 1895316.4, "taker_buy_quote": 698937.56211 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.3671, "high": 0.3732, "low": 0.3669, "close": 0.3724, "volume": 1422757.0, "close_time": 1757620799999, "quote_volume": 527903.8667, "trades": 7245, "taker_buy_base": 757389.4, "taker_buy_quote": 281009.50045 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.3724, "high": 0.3772, "low": 0.3705, "close": 0.376, "volume": 886264.8, "close_time": 1757635199999, "quote_volume": 331534.02534, "trades": 4683, "taker_buy_base": 491057.9, "taker_buy_quote": 183766.20091 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.376, "high": 0.3785, "low": 0.3719, "close": 0.3739, "volume": 1400809.4, "close_time": 1757649599999, "quote_volume": 525502.107, "trades": 6885, "taker_buy_base": 669992.0, "taker_buy_quote": 251256.04028 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.374, "high": 0.3803, "low": 0.3726, "close": 0.3782, "volume": 1460561.4, "close_time": 1757663999999, "quote_volume": 550238.2085, "trades": 6878, "taker_buy_base": 727896.5, "taker_buy_quote": 274274.615 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.3782, "high": 0.3785, "low": 0.3666, "close": 0.3669, "volume": 1360803.5, "close_time": 1757678399999, "quote_volume": 506141.70126, "trades": 6291, "taker_buy_base": 580750.8, "taker_buy_quote": 216140.97547 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.367, "high": 0.3714, "low": 0.3627, "close": 0.3687, "volume": 2061973.7, "close_time": 1757692799999, "quote_volume": 757368.01653, "trades": 10858, "taker_buy_base": 1011812.5, "taker_buy_quote": 371571.64345 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.3686, "high": 0.3872, "low": 0.3681, "close": 0.3851, "volume": 2598283.8, "close_time": 1757707199999, "quote_volume": 988865.18213, "trades": 13980, "taker_buy_base": 1349584.7, "taker_buy_quote": 513973.13939 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.3851, "high": 0.3852, "low": 0.3799, "close": 0.3836, "volume": 1105468.9, "close_time": 1757721599999, "quote_volume": 423075.54811, "trades": 5736, "taker_buy_base": 543013.5, "taker_buy_quote": 207804.55672 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.3836, "high": 0.3902, "low": 0.3807, "close": 0.3859, "volume": 1481872.8, "close_time": 1757735999999, "quote_volume": 571917.48148, "trades": 8518, "taker_buy_base": 688344.5, "taker_buy_quote": 265512.06375 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.386, "high": 0.39, "low": 0.3844, "close": 0.3881, "volume": 1154441.3, "close_time": 1757750399999, "quote_volume": 447363.53562, "trades": 6439, "taker_buy_base": 573113.7, "taker_buy_quote": 222131.77045 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.3882, "high": 0.3978, "low": 0.3882, "close": 0.3935, "volume": 2429396.4, "close_time": 1757764799999, "quote_volume": 956629.11517, "trades": 10277, "taker_buy_base": 1199249.8, "taker_buy_quote": 472001.55678 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.3935, "high": 0.3946, "low": 0.3813, "close": 0.3831, "volume": 3678757.4, "close_time": 1757779199999, "quote_volume": 1422978.81543, "trades": 17277, "taker_buy_base": 1563955.7, "taker_buy_quote": 604983.22886 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.3832, "high": 0.3856, "low": 0.3735, "close": 0.3799, "volume": 2298584.7, "close_time": 1757793599999, "quote_volume": 871542.05226, "trades": 12166, "taker_buy_base": 1082887.4, "taker_buy_quote": 410559.27915 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.3798, "high": 0.3848, "low": 0.3796, "close": 0.3831, "volume": 516544.3, "close_time": 1757807999999, "quote_volume": 197863.95466, "trades": 3060, "taker_buy_base": 277082.4, "taker_buy_quote": 106124.35573 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.383, "high": 0.3844, "low": 0.3733, "close": 0.3741, "volume": 1132408.6, "close_time": 1757822399999, "quote_volume": 429131.64565, "trades": 6539, "taker_buy_base": 499266.5, "taker_buy_quote": 189248.45793 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.3741, "high": 0.3776, "low": 0.3683, "close": 0.3737, "volume": 1338893.7, "close_time": 1757836799999, "quote_volume": 499809.34786, "trades": 7261, "taker_buy_base": 665230.7, "taker_buy_quote": 248552.26356 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.3736, "high": 0.3748, "low": 0.364, "close": 0.365, "volume": 1891390.9, "close_time": 1757851199999, "quote_volume": 699974.1242, "trades": 8447, "taker_buy_base": 811271.7, "taker_buy_quote": 300197.02261 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.3649, "high": 0.3679, "low": 0.3567, "close": 0.3612, "volume": 3016066.1, "close_time": 1757865599999, "quote_volume": 1092456.33507, "trades": 17695, "taker_buy_base": 1581176.8, "taker_buy_quote": 572656.84158 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.3612, "high": 0.3679, "low": 0.3604, "close": 0.3646, "volume": 1510908.0, "close_time": 1757879999999, "quote_volume": 550629.59008, "trades": 6839, "taker_buy_base": 716215.3, "taker_buy_quote": 261062.0416 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.3647, "high": 0.373, "low": 0.3647, "close": 0.3669, "volume": 1332527.2, "close_time": 1757894399999, "quote_volume": 490270.04404, "trades": 5827, "taker_buy_base": 708784.3, "taker_buy_quote": 260773.86956 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.3668, "high": 0.3727, "low": 0.3602, "close": 0.3718, "volume": 1490560.5, "close_time": 1757908799999, "quote_volume": 546996.57241, "trades": 7824, "taker_buy_base": 689172.4, "taker_buy_quote": 253121.21527 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.3718, "high": 0.3718, "low": 0.3556, "close": 0.3566, "volume": 2354088.7, "close_time": 1757923199999, "quote_volume": 856994.53369, "trades": 12073, "taker_buy_base": 1114897.1, "taker_buy_quote": 406295.92777 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.3566, "high": 0.3566, "low": 0.3447, "close": 0.3509, "volume": 3744195.7, "close_time": 1757937599999, "quote_volume": 1308215.54292, "trades": 19613, "taker_buy_base": 1951698.9, "taker_buy_quote": 681911.51284 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.3509, "high": 0.353, "low": 0.3445, "close": 0.3473, "volume": 1684701.1, "close_time": 1757951999999, "quote_volume": 587777.97127, "trades": 12956, "taker_buy_base": 898619.1, "taker_buy_quote": 313566.12616 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.3473, "high": 0.3484, "low": 0.3406, "close": 0.3471, "volume": 1521721.3, "close_time": 1757966399999, "quote_volume": 524313.41633, "trades": 9810, "taker_buy_base": 580715.3, "taker_buy_quote": 199957.91103 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.3471, "high": 0.3503, "low": 0.3459, "close": 0.3503, "volume": 443310.2, "close_time": 1757980799999, "quote_volume": 154354.47236, "trades": 3046, "taker_buy_base": 228994.7, "taker_buy_quote": 79739.83933 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.3503, "high": 0.3513, "low": 0.3473, "close": 0.3475, "volume": 789282.5, "close_time": 1757995199999, "quote_volume": 275418.95597, "trades": 5723, "taker_buy_base": 374798.0, "taker_buy_quote": 130756.38485 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.3475, "high": 0.3515, "low": 0.3435, "close": 0.3504, "volume": 959981.0, "close_time": 1758009599999, "quote_volume": 334276.25683, "trades": 5717, "taker_buy_base": 515856.0, "taker_buy_quote": 179630.79125 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.3505, "high": 0.3531, "low": 0.3481, "close": 0.3503, "volume": 1367872.0, "close_time": 1758023999999, "quote_volume": 479668.56824, "trades": 8893, "taker_buy_base": 753790.0, "taker_buy_quote": 264372.27156 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.3504, "high": 0.3556, "low": 0.3469, "close": 0.3554, "volume": 2194518.9, "close_time": 1758038399999, "quote_volume": 772000.20475, "trades": 11696, "taker_buy_base": 1121308.4, "taker_buy_quote": 394476.2403 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.3555, "high": 0.363, "low": 0.3539, "close": 0.3624, "volume": 1810012.6, "close_time": 1758052799999, "quote_volume": 648150.4891, "trades": 8133, "taker_buy_base": 960751.6, "taker_buy_quote": 343910.69355 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.3625, "high": 0.3702, "low": 0.3621, "close": 0.365, "volume": 1830981.7, "close_time": 1758067199999, "quote_volume": 670853.39394, "trades": 8046, "taker_buy_base": 874089.1, "taker_buy_quote": 320375.25957 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.3651, "high": 0.3774, "low": 0.3631, "close": 0.369, "volume": 2561445.4, "close_time": 1758081599999, "quote_volume": 947838.91865, "trades": 10541, "taker_buy_base": 1231864.5, "taker_buy_quote": 455901.60036 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.3691, "high": 0.3714, "low": 0.3594, "close": 0.3637, "volume": 1943189.2, "close_time": 1758095999999, "quote_volume": 707729.12782, "trades": 10177, "taker_buy_base": 910310.4, "taker_buy_quote": 331426.86276 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.3636, "high": 0.3636, "low": 0.352, "close": 0.3572, "volume": 1251134.1, "close_time": 1758110399999, "quote_volume": 446359.40302, "trades": 6147, "taker_buy_base": 575977.4, "taker_buy_quote": 205510.61501 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.3572, "high": 0.3596, "low": 0.3537, "close": 0.3547, "volume": 1330593.7, "close_time": 1758124799999, "quote_volume": 474468.00304, "trades": 8260, "taker_buy_base": 697380.0, "taker_buy_quote": 248641.63525 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.3546, "high": 0.3691, "low": 0.3506, "close": 0.369, "volume": 3810855.4, "close_time": 1758139199999, "quote_volume": 1370854.35803, "trades": 25696, "taker_buy_base": 1988539.5, "taker_buy_quote": 714796.04233 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.369, "high": 0.3757, "low": 0.359, "close": 0.3717, "volume": 1675958.2, "close_time": 1758153599999, "quote_volume": 617269.91547, "trades": 9004, "taker_buy_base": 764646.9, "taker_buy_quote": 282012.71819 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.3718, "high": 0.3725, "low": 0.3654, "close": 0.3701, "volume": 957076.0, "close_time": 1758167999999, "quote_volume": 352983.31869, "trades": 5832, "taker_buy_base": 469912.2, "taker_buy_quote": 173319.44079 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.3701, "high": 0.3731, "low": 0.3665, "close": 0.3716, "volume": 1687958.9, "close_time": 1758182399999, "quote_volume": 624999.53777, "trades": 7536, "taker_buy_base": 940148.3, "taker_buy_quote": 348256.34132 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.3715, "high": 0.4014, "low": 0.371, "close": 0.3965, "volume": 9797220.6, "close_time": 1758196799999, "quote_volume": 3835491.62051, "trades": 45892, "taker_buy_base": 4948070.9, "taker_buy_quote": 1937892.20189 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.3965, "high": 0.4037, "low": 0.3923, "close": 0.4006, "volume": 4512843.8, "close_time": 1758211199999, "quote_volume": 1798315.0912, "trades": 22720, "taker_buy_base": 2343840.9, "taker_buy_quote": 933988.70969 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.4006, "high": 0.4038, "low": 0.3962, "close": 0.3993, "volume": 1870064.3, "close_time": 1758225599999, "quote_volume": 747128.64666, "trades": 11055, "taker_buy_base": 997268.4, "taker_buy_quote": 398352.76897 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.3992, "high": 0.4047, "low": 0.393, "close": 0.3964, "volume": 1308745.1, "close_time": 1758239999999, "quote_volume": 521874.02224, "trades": 9341, "taker_buy_base": 510598.9, "taker_buy_quote": 203664.09598 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.3964, "high": 0.4314, "low": 0.3875, "close": 0.3991, "volume": 10817246.1, "close_time": 1758254399999, "quote_volume": 4367123.50666, "trades": 47845, "taker_buy_base": 5593864.2, "taker_buy_quote": 2255650.75154 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.399, "high": 0.399, "low": 0.3827, "close": 0.3846, "volume": 4982525.5, "close_time": 1758268799999, "quote_volume": 1954244.33702, "trades": 27291, "taker_buy_base": 2588136.3, "taker_buy_quote": 1015781.33027 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.3845, "high": 0.3872, "low": 0.3774, "close": 0.3796, "volume": 2061239.1, "close_time": 1758283199999, "quote_volume": 785919.79698, "trades": 12674, "taker_buy_base": 976213.0, "taker_buy_quote": 372099.72665 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.3795, "high": 0.3828, "low": 0.3716, "close": 0.375, "volume": 1938928.5, "close_time": 1758297599999, "quote_volume": 730963.78106, "trades": 13300, "taker_buy_base": 914617.8, "taker_buy_quote": 344534.9334 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.3749, "high": 0.3799, "low": 0.3711, "close": 0.3713, "volume": 912117.6, "close_time": 1758311999999, "quote_volume": 342090.0107, "trades": 8344, "taker_buy_base": 395399.4, "taker_buy_quote": 148324.68428 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.3712, "high": 0.3778, "low": 0.3681, "close": 0.3717, "volume": 1172494.3, "close_time": 1758326399999, "quote_volume": 437025.46956, "trades": 5758, "taker_buy_base": 498088.9, "taker_buy_quote": 185640.8555 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.3717, "high": 0.3754, "low": 0.3676, "close": 0.3741, "volume": 992810.8, "close_time": 1758340799999, "quote_volume": 369442.92739, "trades": 6806, "taker_buy_base": 532129.2, "taker_buy_quote": 198086.16245 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.374, "high": 0.379, "low": 0.3724, "close": 0.377, "volume": 1234591.2, "close_time": 1758355199999, "quote_volume": 463916.9009, "trades": 6537, "taker_buy_base": 583375.9, "taker_buy_quote": 219209.95417 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.3771, "high": 0.3773, "low": 0.3701, "close": 0.375, "volume": 1353603.9, "close_time": 1758369599999, "quote_volume": 505431.25703, "trades": 6150, "taker_buy_base": 644271.5, "taker_buy_quote": 240573.50089 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.3749, "high": 0.3809, "low": 0.3726, "close": 0.3774, "volume": 1348616.7, "close_time": 1758383999999, "quote_volume": 507901.85637, "trades": 6541, "taker_buy_base": 626999.3, "taker_buy_quote": 236040.02207 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.3775, "high": 0.3815, "low": 0.3686, "close": 0.3702, "volume": 2291816.6, "close_time": 1758398399999, "quote_volume": 863442.45098, "trades": 7001, "taker_buy_base": 778040.3, "taker_buy_quote": 292712.01383 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.3702, "high": 0.3739, "low": 0.3676, "close": 0.3686, "volume": 914926.4, "close_time": 1758412799999, "quote_volume": 339382.45755, "trades": 4343, "taker_buy_base": 399801.4, "taker_buy_quote": 148359.32934 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.3685, "high": 0.3713, "low": 0.367, "close": 0.3699, "volume": 933085.6, "close_time": 1758427199999, "quote_volume": 344565.92289, "trades": 5508, "taker_buy_base": 515315.4, "taker_buy_quote": 190326.04324 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.37, "high": 0.3769, "low": 0.3684, "close": 0.3748, "volume": 1396880.0, "close_time": 1758441599999, "quote_volume": 521056.78523, "trades": 7229, "taker_buy_base": 710427.9, "taker_buy_quote": 264709.12828 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.3748, "high": 0.3757, "low": 0.3648, "close": 0.3669, "volume": 1870336.1, "close_time": 1758455999999, "quote_volume": 691042.11905, "trades": 9365, "taker_buy_base": 928630.5, "taker_buy_quote": 343281.74446 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.3669, "high": 0.3728, "low": 0.3664, "close": 0.3688, "volume": 1240253.3, "close_time": 1758470399999, "quote_volume": 458840.8219, "trades": 6584, "taker_buy_base": 644825.2, "taker_buy_quote": 238572.5432 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.3688, "high": 0.3694, "low": 0.3613, "close": 0.366, "volume": 862158.5, "close_time": 1758484799999, "quote_volume": 314917.27584, "trades": 6074, "taker_buy_base": 407201.1, "taker_buy_quote": 148768.3665 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.366, "high": 0.3661, "low": 0.3608, "close": 0.3615, "volume": 656541.9, "close_time": 1758499199999, "quote_volume": 238603.42502, "trades": 3458, "taker_buy_base": 312483.9, "taker_buy_quote": 113632.75566 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.3615, "high": 0.3635, "low": 0.3366, "close": 0.3406, "volume": 4745336.5, "close_time": 1758513599999, "quote_volume": 1650486.22688, "trades": 25349, "taker_buy_base": 2266813.9, "taker_buy_quote": 788491.04845 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.3407, "high": 0.3438, "low": 0.3125, "close": 0.3226, "volume": 5826135.8, "close_time": 1758527999999, "quote_volume": 1897510.82639, "trades": 33696, "taker_buy_base": 2817545.7, "taker_buy_quote": 916958.58471 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.3228, "high": 0.3271, "low": 0.3177, "close": 0.3218, "volume": 1423799.2, "close_time": 1758542399999, "quote_volume": 459523.94999, "trades": 10364, "taker_buy_base": 800216.7, "taker_buy_quote": 258366.02983 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.3219, "high": 0.3285, "low": 0.3175, "close": 0.3179, "volume": 1904678.9, "close_time": 1758556799999, "quote_volume": 615944.09814, "trades": 13541, "taker_buy_base": 1111616.5, "taker_buy_quote": 360329.38401 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.3179, "high": 0.3231, "low": 0.3165, "close": 0.3197, "volume": 1269145.8, "close_time": 1758571199999, "quote_volume": 405925.84725, "trades": 10318, "taker_buy_base": 631140.0, "taker_buy_quote": 201892.73296 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.3196, "high": 0.326, "low": 0.319, "close": 0.3256, "volume": 990115.1, "close_time": 1758585599999, "quote_volume": 320126.74197, "trades": 5028, "taker_buy_base": 559540.7, "taker_buy_quote": 181083.34382 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.3255, "high": 0.3264, "low": 0.315, "close": 0.3212, "volume": 1564055.0, "close_time": 1758599999999, "quote_volume": 501540.5236, "trades": 6482, "taker_buy_base": 810841.9, "taker_buy_quote": 260089.39763 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.3212, "high": 0.3281, "low": 0.3185, "close": 0.3265, "volume": 2203784.3, "close_time": 1758614399999, "quote_volume": 711623.72867, "trades": 10133, "taker_buy_base": 1154360.7, "taker_buy_quote": 372901.59493 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.3265, "high": 0.3284, "low": 0.3228, "close": 0.3244, "volume": 875334.4, "close_time": 1758628799999, "quote_volume": 284854.9794, "trades": 4689, "taker_buy_base": 389943.6, "taker_buy_quote": 126857.54348 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.3243, "high": 0.3259, "low": 0.3191, "close": 0.3237, "volume": 1181959.4, "close_time": 1758643199999, "quote_volume": 381765.99474, "trades": 7007, "taker_buy_base": 540623.7, "taker_buy_quote": 174606.61408 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.3237, "high": 0.3282, "low": 0.3161, "close": 0.3171, "volume": 1173752.9, "close_time": 1758657599999, "quote_volume": 378649.07881, "trades": 7692, "taker_buy_base": 561542.1, "taker_buy_quote": 181309.26184 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.3171, "high": 0.3231, "low": 0.316, "close": 0.3176, "volume": 604690.1, "close_time": 1758671999999, "quote_volume": 193072.46837, "trades": 3825, "taker_buy_base": 312540.0, "taker_buy_quote": 99864.10467 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.3177, "high": 0.3248, "low": 0.3115, "close": 0.3134, "volume": 2297408.0, "close_time": 1758686399999, "quote_volume": 729807.81691, "trades": 9395, "taker_buy_base": 999333.9, "taker_buy_quote": 317853.39594 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.3133, "high": 0.3206, "low": 0.3089, "close": 0.3175, "volume": 2069960.5, "close_time": 1758700799999, "quote_volume": 651579.67852, "trades": 9932, "taker_buy_base": 1033753.2, "taker_buy_quote": 325557.67887 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.3176, "high": 0.3273, "low": 0.3164, "close": 0.3269, "volume": 1693838.8, "close_time": 1758715199999, "quote_volume": 546089.93195, "trades": 6916, "taker_buy_base": 952198.2, "taker_buy_quote": 307077.23382 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.327, "high": 0.3324, "low": 0.323, "close": 0.3288, "volume": 1883274.4, "close_time": 1758729599999, "quote_volume": 616928.23444, "trades": 10137, "taker_buy_base": 830095.9, "taker_buy_quote": 271852.80729 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.3288, "high": 0.3305, "low": 0.3256, "close": 0.3268, "volume": 626010.1, "close_time": 1758743999999, "quote_volume": 205292.19674, "trades": 5044, "taker_buy_base": 314603.3, "taker_buy_quote": 103172.17281 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.3268, "high": 0.3288, "low": 0.3235, "close": 0.3246, "volume": 528916.0, "close_time": 1758758399999, "quote_volume": 172226.03371, "trades": 3638, "taker_buy_base": 261169.2, "taker_buy_quote": 85035.04161 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.3245, "high": 0.3246, "low": 0.3156, "close": 0.3196, "volume": 2032379.7, "close_time": 1758772799999, "quote_volume": 649391.85297, "trades": 9761, "taker_buy_base": 1000533.5, "taker_buy_quote": 319668.84289 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.3195, "high": 0.3206, "low": 0.3114, "close": 0.3123, "volume": 2006490.3, "close_time": 1758787199999, "quote_volume": 630568.22808, "trades": 8355, "taker_buy_base": 916481.4, "taker_buy_quote": 288131.30135 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.3123, "high": 0.3163, "low": 0.3081, "close": 0.3095, "volume": 2182932.1, "close_time": 1758801599999, "quote_volume": 682081.49163, "trades": 9134, "taker_buy_base": 1050538.0, "taker_buy_quote": 328420.9318 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.3095, "high": 0.3143, "low": 0.3013, "close": 0.3088, "volume": 2745034.4, "close_time": 1758815999999, "quote_volume": 845136.07835, "trades": 14566, "taker_buy_base": 1386151.8, "taker_buy_quote": 426860.35477 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.3088, "high": 0.3096, "low": 0.2921, "close": 0.3036, "volume": 2945967.6, "close_time": 1758830399999, "quote_volume": 886207.40706, "trades": 17015, "taker_buy_base": 1420863.4, "taker_buy_quote": 426993.74881 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.3037, "high": 0.3044, "low": 0.2952, "close": 0.299, "volume": 1308780.1, "close_time": 1758844799999, "quote_volume": 392346.24406, "trades": 6536, "taker_buy_base": 607724.6, "taker_buy_quote": 182239.46274 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.2991, "high": 0.3048, "low": 0.298, "close": 0.3034, "volume": 1643561.7, "close_time": 1758859199999, "quote_volume": 496836.57392, "trades": 7011, "taker_buy_base": 818988.2, "taker_buy_quote": 247549.1721 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.3034, "high": 0.3039, "low": 0.2958, "close": 0.2993, "volume": 1536483.4, "close_time": 1758873599999, "quote_volume": 460688.61079, "trades": 6149, "taker_buy_base": 687129.5, "taker_buy_quote": 206002.14332 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.2994, "high": 0.3026, "low": 0.2931, "close": 0.2996, "volume": 2146816.5, "close_time": 1758887999999, "quote_volume": 638887.54169, "trades": 7695, "taker_buy_base": 963710.9, "taker_buy_quote": 287141.31186 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.2995, "high": 0.3051, "low": 0.2955, "close": 0.3039, "volume": 2303884.7, "close_time": 1758902399999, "quote_volume": 694309.96737, "trades": 10836, "taker_buy_base": 1107254.7, "taker_buy_quote": 333831.89323 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.3039, "high": 0.317, "low": 0.3037, "close": 0.3108, "volume": 2004619.9, "close_time": 1758916799999, "quote_volume": 624871.20478, "trades": 8850, "taker_buy_base": 920228.8, "taker_buy_quote": 286784.88017 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.3108, "high": 0.3129, "low": 0.3094, "close": 0.3126, "volume": 521773.0, "close_time": 1758931199999, "quote_volume": 162392.57907, "trades": 2909, "taker_buy_base": 255438.9, "taker_buy_quote": 79487.02712 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.3126, "high": 0.3131, "low": 0.3093, "close": 0.3097, "volume": 917004.1, "close_time": 1758945599999, "quote_volume": 285068.47784, "trades": 3477, "taker_buy_base": 488618.8, "taker_buy_quote": 151867.51745 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.3096, "high": 0.3129, "low": 0.3088, "close": 0.3089, "volume": 811974.6, "close_time": 1758959999999, "quote_volume": 252020.54054, "trades": 3220, "taker_buy_base": 410189.2, "taker_buy_quote": 127294.44711 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.309, "high": 0.3108, "low": 0.3056, "close": 0.3088, "volume": 956873.4, "close_time": 1758974399999, "quote_volume": 295087.99981, "trades": 3461, "taker_buy_base": 438614.9, "taker_buy_quote": 135210.45933 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.3088, "high": 0.3122, "low": 0.3068, "close": 0.3116, "volume": 1046177.1, "close_time": 1758988799999, "quote_volume": 323620.31203, "trades": 4085, "taker_buy_base": 569339.2, "taker_buy_quote": 176108.75802 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.3116, "high": 0.3119, "low": 0.3046, "close": 0.3074, "volume": 837401.6, "close_time": 1759003199999, "quote_volume": 257315.53716, "trades": 3423, "taker_buy_base": 411761.9, "taker_buy_quote": 126531.94293 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.3074, "high": 0.3111, "low": 0.306, "close": 0.3079, "volume": 685362.4, "close_time": 1759017599999, "quote_volume": 211450.86227, "trades": 2302, "taker_buy_base": 346925.0, "taker_buy_quote": 107068.03326 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.308, "high": 0.3082, "low": 0.3023, "close": 0.3045, "volume": 912946.8, "close_time": 1759031999999, "quote_volume": 278080.42626, "trades": 3778, "taker_buy_base": 429658.3, "taker_buy_quote": 130877.15217 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.3045, "high": 0.3107, "low": 0.303, "close": 0.3061, "volume": 1741907.1, "close_time": 1759046399999, "quote_volume": 535014.04206, "trades": 5609, "taker_buy_base": 752536.2, "taker_buy_quote": 231082.70106 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.306, "high": 0.3068, "low": 0.3005, "close": 0.3036, "volume": 1310602.8, "close_time": 1759060799999, "quote_volume": 397738.17987, "trades": 4611, "taker_buy_base": 721042.0, "taker_buy_quote": 218811.18158 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.3036, "high": 0.3096, "low": 0.3007, "close": 0.3095, "volume": 1125938.6, "close_time": 1759075199999, "quote_volume": 344675.07223, "trades": 4343, "taker_buy_base": 582971.3, "taker_buy_quote": 178482.01913 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.3096, "high": 0.3158, "low": 0.3094, "close": 0.3141, "volume": 1122500.4, "close_time": 1759089599999, "quote_volume": 350901.31442, "trades": 4165, "taker_buy_base": 551240.8, "taker_buy_quote": 172286.3398 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.3142, "high": 0.322, "low": 0.3134, "close": 0.3199, "volume": 1853675.5, "close_time": 1759103999999, "quote_volume": 589174.86705, "trades": 5404, "taker_buy_base": 848824.3, "taker_buy_quote": 269844.92181 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.32, "high": 0.3202, "low": 0.3161, "close": 0.3166, "volume": 729835.5, "close_time": 1759118399999, "quote_volume": 231683.88362, "trades": 2924, "taker_buy_base": 316451.8, "taker_buy_quote": 100473.10504 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.3167, "high": 0.3168, "low": 0.3116, "close": 0.3144, "volume": 755484.2, "close_time": 1759132799999, "quote_volume": 237027.91348, "trades": 3085, "taker_buy_base": 378041.5, "taker_buy_quote": 118590.2217 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.3144, "high": 0.3166, "low": 0.3071, "close": 0.3105, "volume": 1219446.9, "close_time": 1759147199999, "quote_volume": 380887.00611, "trades": 4446, "taker_buy_base": 623053.9, "taker_buy_quote": 194678.15072 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.3104, "high": 0.3189, "low": 0.3058, "close": 0.3123, "volume": 2642311.0, "close_time": 1759161599999, "quote_volume": 825521.44313, "trades": 9400, "taker_buy_base": 1509718.4, "taker_buy_quote": 471007.97044 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.3123, "high": 0.3153, "low": 0.308, "close": 0.3133, "volume": 1469069.2, "close_time": 1759175999999, "quote_volume": 457602.72832, "trades": 4725, "taker_buy_base": 697026.5, "taker_buy_quote": 217024.94926 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.3133, "high": 0.3172, "low": 0.312, "close": 0.312, "volume": 652965.2, "close_time": 1759190399999, "quote_volume": 205502.44607, "trades": 2758, "taker_buy_base": 306908.3, "taker_buy_quote": 96587.46296 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.3119, "high": 0.3122, "low": 0.3065, "close": 0.3092, "volume": 1325974.5, "close_time": 1759204799999, "quote_volume": 410738.9382, "trades": 5028, "taker_buy_base": 642583.1, "taker_buy_quote": 199034.23001 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.3092, "high": 0.3122, "low": 0.3079, "close": 0.3095, "volume": 809249.7, "close_time": 1759219199999, "quote_volume": 251108.18547, "trades": 3002, "taker_buy_base": 411433.7, "taker_buy_quote": 127666.35416 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.3095, "high": 0.31, "low": 0.304, "close": 0.3075, "volume": 1243659.0, "close_time": 1759233599999, "quote_volume": 381385.15535, "trades": 3835, "taker_buy_base": 637235.5, "taker_buy_quote": 195449.16915 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.3075, "high": 0.3078, "low": 0.2984, "close": 0.3017, "volume": 2155386.4, "close_time": 1759247999999, "quote_volume": 654376.14051, "trades": 6674, "taker_buy_base": 1058926.1, "taker_buy_quote": 321427.29279 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.3017, "high": 0.3097, "low": 0.3001, "close": 0.3092, "volume": 1342832.0, "close_time": 1759262399999, "quote_volume": 406660.52086, "trades": 5904, "taker_buy_base": 658092.5, "taker_buy_quote": 199312.6677 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.3092, "high": 0.3134, "low": 0.3069, "close": 0.311, "volume": 887593.5, "close_time": 1759276799999, "quote_volume": 275826.44444, "trades": 4069, "taker_buy_base": 448063.4, "taker_buy_quote": 139210.38922 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.3111, "high": 0.3167, "low": 0.3081, "close": 0.3137, "volume": 2013885.5, "close_time": 1759291199999, "quote_volume": 631771.96109, "trades": 8108, "taker_buy_base": 944253.8, "taker_buy_quote": 295978.59668 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.3137, "high": 0.318, "low": 0.3107, "close": 0.312, "volume": 1335026.2, "close_time": 1759305599999, "quote_volume": 420427.6064, "trades": 5954, "taker_buy_base": 684160.6, "taker_buy_quote": 215449.261 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.312, "high": 0.3301, "low": 0.3116, "close": 0.3265, "volume": 3631556.2, "close_time": 1759319999999, "quote_volume": 1176245.3287, "trades": 14880, "taker_buy_base": 1660666.2, "taker_buy_quote": 537951.7525 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.3263, "high": 0.329, "low": 0.3208, "close": 0.3249, "volume": 2581583.4, "close_time": 1759334399999, "quote_volume": 837685.13623, "trades": 10256, "taker_buy_base": 1339502.3, "taker_buy_quote": 434737.87007 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.325, "high": 0.326, "low": 0.3205, "close": 0.3249, "volume": 1115783.2, "close_time": 1759348799999, "quote_volume": 360719.62759, "trades": 4800, "taker_buy_base": 434869.9, "taker_buy_quote": 140680.76658 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.3249, "high": 0.3253, "low": 0.3221, "close": 0.3242, "volume": 522138.2, "close_time": 1759363199999, "quote_volume": 168894.19424, "trades": 2808, "taker_buy_base": 241901.0, "taker_buy_quote": 78246.41227 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.3243, "high": 0.3281, "low": 0.3215, "close": 0.3271, "volume": 2722316.8, "close_time": 1759377599999, "quote_volume": 884332.4188, "trades": 12636, "taker_buy_base": 1415783.1, "taker_buy_quote": 459806.92937 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.327, "high": 0.3318, "low": 0.3252, "close": 0.3273, "volume": 1700031.9, "close_time": 1759391999999, "quote_volume": 558590.42958, "trades": 6735, "taker_buy_base": 808789.2, "taker_buy_quote": 265758.32939 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.3273, "high": 0.3287, "low": 0.3231, "close": 0.3234, "volume": 1121567.4, "close_time": 1759406399999, "quote_volume": 364811.95511, "trades": 4069, "taker_buy_base": 485721.7, "taker_buy_quote": 158057.32692 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.3233, "high": 0.3284, "low": 0.3144, "close": 0.32, "volume": 3522792.3, "close_time": 1759420799999, "quote_volume": 1128718.3944, "trades": 10715, "taker_buy_base": 1686923.8, "taker_buy_quote": 540597.10387 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.32, "high": 0.3384, "low": 0.3193, "close": 0.333, "volume": 2552731.5, "close_time": 1759435199999, "quote_volume": 838768.81675, "trades": 12016, "taker_buy_base": 1343883.4, "taker_buy_quote": 441673.11074 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.333, "high": 0.3418, "low": 0.3305, "close": 0.3418, "volume": 1139392.5, "close_time": 1759449599999, "quote_volume": 383348.09934, "trades": 6881, "taker_buy_base": 531638.4, "taker_buy_quote": 178791.9301 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.3418, "high": 0.3444, "low": 0.3311, "close": 0.3402, "volume": 2982078.9, "close_time": 1759463999999, "quote_volume": 1007077.33907, "trades": 12314, "taker_buy_base": 1478712.4, "taker_buy_quote": 499225.41205 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.3401, "high": 0.3409, "low": 0.331, "close": 0.3347, "volume": 2114666.2, "close_time": 1759478399999, "quote_volume": 709374.97539, "trades": 8722, "taker_buy_base": 1038383.2, "taker_buy_quote": 348306.63104 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.3347, "high": 0.3385, "low": 0.3312, "close": 0.3331, "volume": 1496561.2, "close_time": 1759492799999, "quote_volume": 500638.95021, "trades": 6045, "taker_buy_base": 715585.1, "taker_buy_quote": 239343.75113 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.333, "high": 0.3428, "low": 0.3316, "close": 0.3425, "volume": 2637448.0, "close_time": 1759507199999, "quote_volume": 886903.59319, "trades": 11218, "taker_buy_base": 1241410.5, "taker_buy_quote": 417332.0141 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.3426, "high": 0.348, "low": 0.3328, "close": 0.3371, "volume": 2749578.3, "close_time": 1759521599999, "quote_volume": 933817.71991, "trades": 18669, "taker_buy_base": 1335041.3, "taker_buy_quote": 453116.07681 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.3371, "high": 0.3396, "low": 0.3353, "close": 0.3364, "volume": 493510.3, "close_time": 1759535999999, "quote_volume": 166652.29358, "trades": 3974, "taker_buy_base": 221819.2, "taker_buy_quote": 74912.10312 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.3364, "high": 0.3381, "low": 0.3286, "close": 0.3308, "volume": 1776835.7, "close_time": 1759550399999, "quote_volume": 592003.09041, "trades": 7565, "taker_buy_base": 730579.9, "taker_buy_quote": 243228.07844 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.3308, "high": 0.3352, "low": 0.33, "close": 0.3325, "volume": 1128891.5, "close_time": 1759564799999, "quote_volume": 375589.24016, "trades": 4182, "taker_buy_base": 591648.8, "taker_buy_quote": 196886.31352 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.3325, "high": 0.3325, "low": 0.3256, "close": 0.3277, "volume": 1369067.9, "close_time": 1759579199999, "quote_volume": 449895.54007, "trades": 6209, "taker_buy_base": 706824.3, "taker_buy_quote": 232161.4932 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.3277, "high": 0.3309, "low": 0.3183, "close": 0.3193, "volume": 1949979.3, "close_time": 1759593599999, "quote_volume": 633043.95706, "trades": 7850, "taker_buy_base": 938371.4, "taker_buy_quote": 304614.69392 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.3194, "high": 0.3231, "low": 0.3183, "close": 0.3226, "volume": 1162972.3, "close_time": 1759607999999, "quote_volume": 373526.54563, "trades": 5019, "taker_buy_base": 539089.7, "taker_buy_quote": 173132.59395 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.3227, "high": 0.3266, "low": 0.3227, "close": 0.3253, "volume": 598848.1, "close_time": 1759622399999, "quote_volume": 194392.02536, "trades": 2199, "taker_buy_base": 305210.5, "taker_buy_quote": 99061.88904 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.3252, "high": 0.3342, "low": 0.323, "close": 0.3312, "volume": 1689422.2, "close_time": 1759636799999, "quote_volume": 555325.0888, "trades": 8650, "taker_buy_base": 897828.0, "taker_buy_quote": 294913.38878 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.3312, "high": 0.3428, "low": 0.3308, "close": 0.3393, "volume": 2575713.4, "close_time": 1759651199999, "quote_volume": 868514.3544, "trades": 10504, "taker_buy_base": 1410114.0, "taker_buy_quote": 475169.35153 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.3393, "high": 0.3407, "low": 0.3299, "close": 0.3326, "volume": 1748724.5, "close_time": 1759665599999, "quote_volume": 586347.76955, "trades": 9111, "taker_buy_base": 865819.1, "taker_buy_quote": 290292.10496 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.3326, "high": 0.3328, "low": 0.3276, "close": 0.3313, "volume": 1179171.4, "close_time": 1759679999999, "quote_volume": 389563.1998, "trades": 5304, "taker_buy_base": 559175.9, "taker_buy_quote": 184722.68158 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.3312, "high": 0.3324, "low": 0.3173, "close": 0.3179, "volume": 1460625.0, "close_time": 1759694399999, "quote_volume": 475833.51741, "trades": 7176, "taker_buy_base": 753990.9, "taker_buy_quote": 245770.22021 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.3179, "high": 0.3215, "low": 0.3155, "close": 0.3203, "volume": 716357.7, "close_time": 1759708799999, "quote_volume": 228727.40981, "trades": 4392, "taker_buy_base": 330215.8, "taker_buy_quote": 105351.64579 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.3203, "high": 0.3261, "low": 0.3174, "close": 0.3238, "volume": 2148962.5, "close_time": 1759723199999, "quote_volume": 692284.60378, "trades": 9509, "taker_buy_base": 1056526.7, "taker_buy_quote": 340215.0265 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.3238, "high": 0.3278, "low": 0.3199, "close": 0.3233, "volume": 1684279.7, "close_time": 1759737599999, "quote_volume": 544904.23039, "trades": 7115, "taker_buy_base": 807589.5, "taker_buy_quote": 261249.67886 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.3233, "high": 0.331, "low": 0.3226, "close": 0.3266, "volume": 2062963.1, "close_time": 1759751999999, "quote_volume": 673977.3538, "trades": 6765, "taker_buy_base": 1132341.9, "taker_buy_quote": 370294.32176 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.3266, "high": 0.3468, "low": 0.3264, "close": 0.3454, "volume": 4031267.0, "close_time": 1759766399999, "quote_volume": 1360198.20872, "trades": 15644, "taker_buy_base": 1761412.3, "taker_buy_quote": 594390.01665 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.3455, "high": 0.3469, "low": 0.3392, "close": 0.3426, "volume": 1863152.2, "close_time": 1759780799999, "quote_volume": 638635.11825, "trades": 8837, "taker_buy_base": 885477.4, "taker_buy_quote": 303466.96393 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.3427, "high": 0.3433, "low": 0.3387, "close": 0.339, "volume": 723044.3, "close_time": 1759795199999, "quote_volume": 246415.25673, "trades": 4686, "taker_buy_base": 314619.3, "taker_buy_quote": 107198.44689 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.3391, "high": 0.3407, "low": 0.336, "close": 0.3368, "volume": 903392.2, "close_time": 1759809599999, "quote_volume": 305179.51001, "trades": 3950, "taker_buy_base": 501879.3, "taker_buy_quote": 169533.13943 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.3367, "high": 0.3429, "low": 0.3332, "close": 0.335, "volume": 2409609.5, "close_time": 1759823999999, "quote_volume": 816801.19113, "trades": 16231, "taker_buy_base": 1047900.4, "taker_buy_quote": 355097.22346 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.3349, "high": 0.3387, "low": 0.3296, "close": 0.3381, "volume": 1851355.3, "close_time": 1759838399999, "quote_volume": 619346.2612, "trades": 8255, "taker_buy_base": 938557.3, "taker_buy_quote": 313992.22416 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.3381, "high": 0.3382, "low": 0.3118, "close": 0.3129, "volume": 7216768.3, "close_time": 1759852799999, "quote_volume": 2341964.68379, "trades": 25090, "taker_buy_base": 3852688.9, "taker_buy_quote": 1251626.3397 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.3128, "high": 0.3187, "low": 0.3083, "close": 0.3138, "volume": 2089636.2, "close_time": 1759867199999, "quote_volume": 654452.91181, "trades": 13018, "taker_buy_base": 1194030.7, "taker_buy_quote": 374462.16031 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.3139, "high": 0.3188, "low": 0.3119, "close": 0.3128, "volume": 788918.2, "close_time": 1759881599999, "quote_volume": 248737.17008, "trades": 5597, "taker_buy_base": 357839.8, "taker_buy_quote": 112814.38603 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.3127, "high": 0.318, "low": 0.3099, "close": 0.3107, "volume": 1508678.2, "close_time": 1759895999999, "quote_volume": 473490.03117, "trades": 7765, "taker_buy_base": 799219.5, "taker_buy_quote": 250821.67242 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.3108, "high": 0.3156, "low": 0.3091, "close": 0.315, "volume": 1668360.3, "close_time": 1759910399999, "quote_volume": 521245.15921, "trades": 7692, "taker_buy_base": 857457.2, "taker_buy_quote": 267838.52919 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.315, "high": 0.3183, "low": 0.313, "close": 0.3146, "volume": 1826667.3, "close_time": 1759924799999, "quote_volume": 576537.37522, "trades": 7146, "taker_buy_base": 938338.6, "taker_buy_quote": 296227.82772 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.3145, "high": 0.3203, "low": 0.3127, "close": 0.315, "volume": 2273737.6, "close_time": 1759939199999, "quote_volume": 718301.54628, "trades": 9671, "taker_buy_base": 1072389.2, "taker_buy_quote": 338876.26617 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.315, "high": 0.3269, "low": 0.3143, "close": 0.3238, "volume": 1520693.9, "close_time": 1759953599999, "quote_volume": 489630.29007, "trades": 9003, "taker_buy_base": 764387.5, "taker_buy_quote": 246128.33711 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.3238, "high": 0.3249, "low": 0.3208, "close": 0.3222, "volume": 447903.2, "close_time": 1759967999999, "quote_volume": 144658.0613, "trades": 3312, "taker_buy_base": 214138.1, "taker_buy_quote": 69160.60659 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.3222, "high": 0.3228, "low": 0.3119, "close": 0.3176, "volume": 1426246.5, "close_time": 1759982399999, "quote_volume": 452759.82746, "trades": 5798, "taker_buy_base": 743606.3, "taker_buy_quote": 236084.49288 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.3175, "high": 0.3201, "low": 0.3114, "close": 0.3119, "volume": 1241782.8, "close_time": 1759996799999, "quote_volume": 392852.65896, "trades": 5009, "taker_buy_base": 587234.8, "taker_buy_quote": 185849.0899 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.3118, "high": 0.3128, "low": 0.3023, "close": 0.3067, "volume": 3255472.8, "close_time": 1760011199999, "quote_volume": 997666.32158, "trades": 10455, "taker_buy_base": 1618259.4, "taker_buy_quote": 495854.32598 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.3067, "high": 0.3108, "low": 0.298, "close": 0.3013, "volume": 2937693.4, "close_time": 1760025599999, "quote_volume": 894669.82779, "trades": 14278, "taker_buy_base": 1502044.0, "taker_buy_quote": 457872.66342 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.3012, "high": 0.3054, "low": 0.2981, "close": 0.3048, "volume": 1737545.0, "close_time": 1760039999999, "quote_volume": 525834.5376, "trades": 8032, "taker_buy_base": 874963.3, "taker_buy_quote": 264748.04104 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.3048, "high": 0.3097, "low": 0.3042, "close": 0.3078, "volume": 611703.6, "close_time": 1760054399999, "quote_volume": 187530.38201, "trades": 3293, "taker_buy_base": 313495.9, "taker_buy_quote": 96100.89405 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.3078, "high": 0.3134, "low": 0.3039, "close": 0.3095, "volume": 1434850.7, "close_time": 1760068799999, "quote_volume": 442950.24812, "trades": 6329, "taker_buy_base": 736028.7, "taker_buy_quote": 227228.24853 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.3094, "high": 0.3169, "low": 0.3067, "close": 0.308, "volume": 2997550.9, "close_time": 1760083199999, "quote_volume": 931517.3085, "trades": 11623, "taker_buy_base": 1441868.0, "taker_buy_quote": 448307.70958 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.3081, "high": 0.3222, "low": 0.3069, "close": 0.3189, "volume": 3522650.3, "close_time": 1760097599999, "quote_volume": 1115506.94854, "trades": 10675, "taker_buy_base": 1818213.4, "taker_buy_quote": 575670.41371 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.3189, "high": 0.3279, "low": 0.2997, "close": 0.3002, "volume": 7479903.5, "close_time": 1760111999999, "quote_volume": 2344976.20435, "trades": 30580, "taker_buy_base": 3625524.6, "taker_buy_quote": 1136487.68907 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.3002, "high": 0.3031, "low": 0.2863, "close": 0.29, "volume": 3557012.8, "close_time": 1760126399999, "quote_volume": 1050240.93607, "trades": 22518, "taker_buy_base": 1849997.6, "taker_buy_quote": 546012.20942 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.2899, "high": 0.2918, "low": 0.0354, "close": 0.1922, "volume": 34556607.3, "close_time": 1760140799999, "quote_volume": 6874166.97911, "trades": 101867, "taker_buy_base": 17832199.7, "taker_buy_quote": 3556251.87062 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1934, "high": 0.2018, "low": 0.1843, "close": 0.1913, "volume": 7597523.4, "close_time": 1760155199999, "quote_volume": 1461648.25459, "trades": 16873, "taker_buy_base": 4057495.9, "taker_buy_quote": 781157.17627 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.1914, "high": 0.1946, "low": 0.1879, "close": 0.1902, "volume": 4765021.5, "close_time": 1760169599999, "quote_volume": 911415.94069, "trades": 10724, "taker_buy_base": 2184982.7, "taker_buy_quote": 417524.82477 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.1903, "high": 0.1987, "low": 0.1896, "close": 0.1945, "volume": 5428829.4, "close_time": 1760183999999, "quote_volume": 1056157.82024, "trades": 11601, "taker_buy_base": 2716484.4, "taker_buy_quote": 528933.65802 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.1944, "high": 0.1963, "low": 0.189, "close": 0.1927, "volume": 3260743.6, "close_time": 1760198399999, "quote_volume": 627231.34501, "trades": 8326, "taker_buy_base": 1805280.1, "taker_buy_quote": 347529.77761 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.1926, "high": 0.1936, "low": 0.1762, "close": 0.1782, "volume": 4025449.6, "close_time": 1760212799999, "quote_volume": 743976.67882, "trades": 15071, "taker_buy_base": 2116471.8, "taker_buy_quote": 390921.81316 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.1781, "high": 0.1788, "low": 0.1691, "close": 0.1741, "volume": 5211606.3, "close_time": 1760227199999, "quote_volume": 906646.00254, "trades": 9654, "taker_buy_base": 2624692.6, "taker_buy_quote": 456565.93813 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.174, "high": 0.1756, "low": 0.1675, "close": 0.1699, "volume": 4095561.3, "close_time": 1760241599999, "quote_volume": 701864.75999, "trades": 14503, "taker_buy_base": 2132640.5, "taker_buy_quote": 365495.16387 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.1699, "high": 0.1748, "low": 0.1699, "close": 0.1728, "volume": 2556182.0, "close_time": 1760255999999, "quote_volume": 440544.31074, "trades": 5167, "taker_buy_base": 1241426.1, "taker_buy_quote": 213830.66675 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.1728, "high": 0.1758, "low": 0.1704, "close": 0.1749, "volume": 2687511.5, "close_time": 1760270399999, "quote_volume": 466298.05104, "trades": 11114, "taker_buy_base": 1528632.9, "taker_buy_quote": 265160.96697 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.1748, "high": 0.1859, "low": 0.1721, "close": 0.1854, "volume": 8164073.8, "close_time": 1760284799999, "quote_volume": 1459753.2983, "trades": 19425, "taker_buy_base": 4125147.1, "taker_buy_quote": 737429.82767 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.1854, "high": 0.1962, "low": 0.1854, "close": 0.1956, "volume": 5767956.1, "close_time": 1760299199999, "quote_volume": 1096495.72698, "trades": 16162, "taker_buy_base": 2911738.9, "taker_buy_quote": 553370.83899 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.1956, "high": 0.1974, "low": 0.1901, "close": 0.1934, "volume": 2876037.8, "close_time": 1760313599999, "quote_volume": 557052.36037, "trades": 10189, "taker_buy_base": 1517101.5, "taker_buy_quote": 293965.62069 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1933, "high": 0.1984, "low": 0.191, "close": 0.1965, "volume": 4565891.9, "close_time": 1760327999999, "quote_volume": 891385.50089, "trades": 13570, "taker_buy_base": 2256113.1, "taker_buy_quote": 440425.68221 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.1966, "high": 0.2023, "low": 0.1947, "close": 0.1987, "volume": 5475862.9, "close_time": 1760342399999, "quote_volume": 1085635.19105, "trades": 13422, "taker_buy_base": 2545439.0, "taker_buy_quote": 504791.54093 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.1987, "high": 0.2063, "low": 0.1923, "close": 0.1951, "volume": 9382077.8, "close_time": 1760356799999, "quote_volume": 1878509.31932, "trades": 18007, "taker_buy_base": 4851219.1, "taker_buy_quote": 970951.71899 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.1952, "high": 0.2044, "low": 0.194, "close": 0.203, "volume": 7349669.4, "close_time": 1760371199999, "quote_volume": 1470781.34194, "trades": 24540, "taker_buy_base": 3796729.8, "taker_buy_quote": 759543.21158 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.203, "high": 0.2088, "low": 0.1995, "close": 0.2085, "volume": 3698660.7, "close_time": 1760385599999, "quote_volume": 754601.24059, "trades": 13849, "taker_buy_base": 1764127.1, "taker_buy_quote": 359854.50268 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.2085, "high": 0.2113, "low": 0.2073, "close": 0.2102, "volume": 2054477.5, "close_time": 1760399999999, "quote_volume": 430173.74898, "trades": 5907, "taker_buy_base": 1070996.7, "taker_buy_quote": 224344.59723 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.2103, "high": 0.2109, "low": 0.2017, "close": 0.2027, "volume": 2266649.0, "close_time": 1760414399999, "quote_volume": 466601.04231, "trades": 6052, "taker_buy_base": 1046235.2, "taker_buy_quote": 215384.94754 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.2028, "high": 0.2036, "low": 0.1837, "close": 0.1874, "volume": 8146451.3, "close_time": 1760428799999, "quote_volume": 1569979.92228, "trades": 18220, "taker_buy_base": 4041572.2, "taker_buy_quote": 778126.36829 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.1874, "high": 0.1923, "low": 0.1811, "close": 0.1917, "volume": 5091595.1, "close_time": 1760443199999, "quote_volume": 952013.99773, "trades": 11911, "taker_buy_base": 2421072.8, "taker_buy_quote": 452868.28166 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1917, "high": 0.1983, "low": 0.1851, "close": 0.198, "volume": 5991159.4, "close_time": 1760457599999, "quote_volume": 1139655.33439, "trades": 17390, "taker_buy_base": 3010465.1, "taker_buy_quote": 573252.10229 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.198, "high": 0.2004, "low": 0.1926, "close": 0.1956, "volume": 3656158.2, "close_time": 1760471999999, "quote_volume": 719790.09744, "trades": 14822, "taker_buy_base": 1852602.6, "taker_buy_quote": 364747.3453 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1958, "high": 0.1982, "low": 0.1939, "close": 0.1961, "volume": 1225617.3, "close_time": 1760486399999, "quote_volume": 240549.84953, "trades": 4229, "taker_buy_base": 577300.2, "taker_buy_quote": 113357.92116 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1961, "high": 0.197, "low": 0.1912, "close": 0.1934, "volume": 2639276.4, "close_time": 1760500799999, "quote_volume": 511768.28179, "trades": 6576, "taker_buy_base": 1272176.5, "taker_buy_quote": 246645.57249 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1935, "high": 0.1985, "low": 0.1925, "close": 0.1979, "volume": 2608149.0, "close_time": 1760515199999, "quote_volume": 510083.59344, "trades": 6344, "taker_buy_base": 1259391.6, "taker_buy_quote": 246338.18446 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.1978, "high": 0.2015, "low": 0.1923, "close": 0.1942, "volume": 3000846.1, "close_time": 1760529599999, "quote_volume": 590095.49284, "trades": 6911, "taker_buy_base": 1458578.9, "taker_buy_quote": 286690.17215 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1941, "high": 0.1949, "low": 0.1849, "close": 0.1865, "volume": 6759997.8, "close_time": 1760543999999, "quote_volume": 1282554.10585, "trades": 14059, "taker_buy_base": 3297288.5, "taker_buy_quote": 625553.42767 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.1865, "high": 0.188, "low": 0.1832, "close": 0.1861, "volume": 3073448.7, "close_time": 1760558399999, "quote_volume": 570486.0792, "trades": 8863, "taker_buy_base": 1537515.9, "taker_buy_quote": 285345.02307 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1861, "high": 0.187, "low": 0.1812, "close": 0.1844, "volume": 2339315.5, "close_time": 1760572799999, "quote_volume": 429722.99829, "trades": 7045, "taker_buy_base": 1119993.6, "taker_buy_quote": 205679.41213 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1844, "high": 0.1875, "low": 0.1829, "close": 0.185, "volume": 2159190.1, "close_time": 1760587199999, "quote_volume": 399575.65656, "trades": 5219, "taker_buy_base": 1057169.5, "taker_buy_quote": 195719.13019 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.185, "high": 0.1873, "low": 0.1835, "close": 0.1854, "volume": 1875836.8, "close_time": 1760601599999, "quote_volume": 347947.57146, "trades": 3552, "taker_buy_base": 995193.2, "taker_buy_quote": 184619.88015 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1855, "high": 0.1881, "low": 0.1778, "close": 0.1881, "volume": 3966595.1, "close_time": 1760615999999, "quote_volume": 730511.78348, "trades": 7420, "taker_buy_base": 2016585.9, "taker_buy_quote": 371946.12816 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.1882, "high": 0.1911, "low": 0.1787, "close": 0.1801, "volume": 5219629.0, "close_time": 1760630399999, "quote_volume": 976830.69878, "trades": 11273, "taker_buy_base": 2347554.7, "taker_buy_quote": 439738.47041 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.1799, "high": 0.1831, "low": 0.1747, "close": 0.1763, "volume": 5994171.8, "close_time": 1760644799999, "quote_volume": 1070098.00201, "trades": 11000, "taker_buy_base": 2905171.4, "taker_buy_quote": 518604.31599 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.1762, "high": 0.1776, "low": 0.1744, "close": 0.1776, "volume": 2394735.3, "close_time": 1760659199999, "quote_volume": 420848.9022, "trades": 4013, "taker_buy_base": 1261258.0, "taker_buy_quote": 221636.87434 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1775, "high": 0.1804, "low": 0.1773, "close": 0.1785, "volume": 1469057.2, "close_time": 1760673599999, "quote_volume": 262401.86752, "trades": 3460, "taker_buy_base": 697743.2, "taker_buy_quote": 124652.48143 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.1787, "high": 0.179, "low": 0.1614, "close": 0.1624, "volume": 7472380.0, "close_time": 1760687999999, "quote_volume": 1260827.45386, "trades": 14707, "taker_buy_base": 3728260.1, "taker_buy_quote": 628691.37946 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.1624, "high": 0.1725, "low": 0.16, "close": 0.1705, "volume": 6938715.4, "close_time": 1760702399999, "quote_volume": 1144757.07103, "trades": 15403, "taker_buy_base": 3462959.7, "taker_buy_quote": 571260.57946 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.1705, "high": 0.1719, "low": 0.1646, "close": 0.1704, "volume": 3692947.7, "close_time": 1760716799999, "quote_volume": 621802.84487, "trades": 10242, "taker_buy_base": 1773025.2, "taker_buy_quote": 298546.17782 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.1704, "high": 0.173, "low": 0.1676, "close": 0.1701, "volume": 2467472.3, "close_time": 1760731199999, "quote_volume": 419981.78154, "trades": 7162, "taker_buy_base": 1263198.3, "taker_buy_quote": 215034.35491 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.1701, "high": 0.1744, "low": 0.1695, "close": 0.1731, "volume": 1659921.5, "close_time": 1760745599999, "quote_volume": 286797.52102, "trades": 3139, "taker_buy_base": 823463.6, "taker_buy_quote": 142219.91972 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1732, "high": 0.1751, "low": 0.1719, "close": 0.1745, "volume": 1537581.3, "close_time": 1760759999999, "quote_volume": 267079.19103, "trades": 2742, "taker_buy_base": 710090.3, "taker_buy_quote": 123335.76151 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.1745, "high": 0.1781, "low": 0.1736, "close": 0.175, "volume": 2005608.0, "close_time": 1760774399999, "quote_volume": 351512.73477, "trades": 3405, "taker_buy_base": 957730.7, "taker_buy_quote": 167841.86926 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.175, "high": 0.1798, "low": 0.1745, "close": 0.1786, "volume": 2365639.9, "close_time": 1760788799999, "quote_volume": 420292.88732, "trades": 3451, "taker_buy_base": 1150756.9, "taker_buy_quote": 204340.35004 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.1786, "high": 0.1912, "low": 0.1713, "close": 0.1738, "volume": 17058755.0, "close_time": 1760803199999, "quote_volume": 3099116.20319, "trades": 24487, "taker_buy_base": 8017834.1, "taker_buy_quote": 1452816.94437 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.1739, "high": 0.1756, "low": 0.1708, "close": 0.175, "volume": 1915659.9, "close_time": 1760817599999, "quote_volume": 332390.21913, "trades": 3622, "taker_buy_base": 996902.6, "taker_buy_quote": 172939.76768 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.175, "high": 0.177, "low": 0.1744, "close": 0.1752, "volume": 1184539.9, "close_time": 1760831999999, "quote_volume": 208144.87571, "trades": 2299, "taker_buy_base": 594542.1, "taker_buy_quote": 104512.63514 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1751, "high": 0.1784, "low": 0.1739, "close": 0.1783, "volume": 983489.6, "close_time": 1760846399999, "quote_volume": 172736.94233, "trades": 2063, "taker_buy_base": 529095.5, "taker_buy_quote": 92967.95697 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.1783, "high": 0.1785, "low": 0.1738, "close": 0.1757, "volume": 1233018.1, "close_time": 1760860799999, "quote_volume": 217088.48938, "trades": 2479, "taker_buy_base": 633844.6, "taker_buy_quote": 111642.39011 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.1757, "high": 0.1824, "low": 0.1732, "close": 0.1806, "volume": 4131226.5, "close_time": 1760875199999, "quote_volume": 737408.47499, "trades": 7184, "taker_buy_base": 2089230.8, "taker_buy_quote": 372738.04928 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.1806, "high": 0.1855, "low": 0.179, "close": 0.1832, "volume": 2983058.9, "close_time": 1760889599999, "quote_volume": 544644.04629, "trades": 6146, "taker_buy_base": 1435072.2, "taker_buy_quote": 262017.46246 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.1833, "high": 0.1845, "low": 0.1813, "close": 0.182, "volume": 1708958.0, "close_time": 1760903999999, "quote_volume": 312184.08088, "trades": 2487, "taker_buy_base": 821550.3, "taker_buy_quote": 150102.92867 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.182, "high": 0.1833, "low": 0.1797, "close": 0.1807, "volume": 1545721.0, "close_time": 1760918399999, "quote_volume": 280958.19036, "trades": 2216, "taker_buy_base": 831663.5, "taker_buy_quote": 151171.53761 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1807, "high": 0.1847, "low": 0.1771, "close": 0.1837, "volume": 2048404.3, "close_time": 1760932799999, "quote_volume": 368076.76835, "trades": 4036, "taker_buy_base": 984717.5, "taker_buy_quote": 176941.9649 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1838, "high": 0.1849, "low": 0.1818, "close": 0.1841, "volume": 1465086.3, "close_time": 1760947199999, "quote_volume": 268681.79824, "trades": 3100, "taker_buy_base": 713971.3, "taker_buy_quote": 130974.96889 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.1842, "high": 0.1853, "low": 0.1821, "close": 0.183, "volume": 1322753.4, "close_time": 1760961599999, "quote_volume": 242503.37209, "trades": 2576, "taker_buy_base": 605169.0, "taker_buy_quote": 110948.74195 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.1831, "high": 0.1849, "low": 0.181, "close": 0.1811, "volume": 1554556.2, "close_time": 1760975999999, "quote_volume": 284734.55568, "trades": 3252, "taker_buy_base": 740890.6, "taker_buy_quote": 135766.60351 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.181, "high": 0.1811, "low": 0.1776, "close": 0.1806, "volume": 2660960.4, "close_time": 1760990399999, "quote_volume": 476704.81666, "trades": 4283, "taker_buy_base": 1175973.5, "taker_buy_quote": 210767.09596 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.1805, "high": 0.1826, "low": 0.1801, "close": 0.1808, "volume": 1179907.4, "close_time": 1761004799999, "quote_volume": 213628.26992, "trades": 1787, "taker_buy_base": 602305.1, "taker_buy_quote": 109068.24635 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1807, "high": 0.1808, "low": 0.1758, "close": 0.1761, "volume": 818966.7, "close_time": 1761019199999, "quote_volume": 146001.8391, "trades": 1988, "taker_buy_base": 399162.3, "taker_buy_quote": 71150.30649 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.176, "high": 0.1766, "low": 0.1723, "close": 0.1747, "volume": 1769704.2, "close_time": 1761033599999, "quote_volume": 308134.60789, "trades": 4033, "taker_buy_base": 856935.1, "taker_buy_quote": 149157.11194 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.1746, "high": 0.1746, "low": 0.1712, "close": 0.1724, "volume": 2008967.6, "close_time": 1761047999999, "quote_volume": 347154.92873, "trades": 3192, "taker_buy_base": 887853.4, "taker_buy_quote": 153433.1167 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.1723, "high": 0.1844, "low": 0.1716, "close": 0.1826, "volume": 5389233.1, "close_time": 1761062399999, "quote_volume": 961920.45596, "trades": 8979, "taker_buy_base": 2643921.8, "taker_buy_quote": 471604.06201 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.1827, "high": 0.1841, "low": 0.1774, "close": 0.1788, "volume": 3379982.0, "close_time": 1761076799999, "quote_volume": 611530.42744, "trades": 5849, "taker_buy_base": 1700351.2, "taker_buy_quote": 307899.97191 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.1788, "high": 0.179, "low": 0.1673, "close": 0.1676, "volume": 2646386.6, "close_time": 1761091199999, "quote_volume": 457100.42927, "trades": 6001, "taker_buy_base": 1289470.5, "taker_buy_quote": 222776.71614 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1676, "high": 0.1698, "low": 0.1661, "close": 0.168, "volume": 2948710.9, "close_time": 1761105599999, "quote_volume": 494798.49273, "trades": 4482, "taker_buy_base": 1332105.6, "taker_buy_quote": 223570.67277 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.168, "high": 0.1697, "low": 0.1655, "close": 0.1676, "volume": 1771529.7, "close_time": 1761119999999, "quote_volume": 296370.68612, "trades": 3033, "taker_buy_base": 868653.0, "taker_buy_quote": 145362.45321 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.1675, "high": 0.1696, "low": 0.165, "close": 0.1683, "volume": 3066467.7, "close_time": 1761134399999, "quote_volume": 513779.55121, "trades": 4764, "taker_buy_base": 1597336.6, "taker_buy_quote": 267642.51956 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.1683, "high": 0.1716, "low": 0.1674, "close": 0.1701, "volume": 4535677.1, "close_time": 1761148799999, "quote_volume": 767612.55515, "trades": 8325, "taker_buy_base": 2210269.9, "taker_buy_quote": 374161.44998 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.1701, "high": 0.1711, "low": 0.1638, "close": 0.1655, "volume": 3373734.6, "close_time": 1761163199999, "quote_volume": 565965.79585, "trades": 7306, "taker_buy_base": 1270322.1, "taker_buy_quote": 212981.18578 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1655, "high": 0.166, "low": 0.156, "close": 0.1597, "volume": 3222478.3, "close_time": 1761177599999, "quote_volume": 514867.14692, "trades": 7474, "taker_buy_base": 1577270.5, "taker_buy_quote": 251801.02917 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1598, "high": 0.1613, "low": 0.1568, "close": 0.1597, "volume": 3085521.8, "close_time": 1761191999999, "quote_volume": 491849.37804, "trades": 4498, "taker_buy_base": 1230461.9, "taker_buy_quote": 196090.58284 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.1597, "high": 0.1648, "low": 0.1594, "close": 0.1643, "volume": 1449427.1, "close_time": 1761206399999, "quote_volume": 235774.55717, "trades": 2925, "taker_buy_base": 770331.6, "taker_buy_quote": 125261.70343 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1642, "high": 0.1655, "low": 0.1617, "close": 0.1621, "volume": 1141686.3, "close_time": 1761220799999, "quote_volume": 187483.75038, "trades": 2049, "taker_buy_base": 501046.4, "taker_buy_quote": 82241.89971 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.162, "high": 0.1666, "low": 0.1604, "close": 0.1655, "volume": 1764107.1, "close_time": 1761235199999, "quote_volume": 289030.77884, "trades": 3777, "taker_buy_base": 894569.6, "taker_buy_quote": 146584.45669 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.1656, "high": 0.1685, "low": 0.1653, "close": 0.1672, "volume": 1112634.6, "close_time": 1761249599999, "quote_volume": 185757.96272, "trades": 2249, "taker_buy_base": 581599.1, "taker_buy_quote": 97077.71297 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.1671, "high": 0.1671, "low": 0.1645, "close": 0.1664, "volume": 808350.0, "close_time": 1761263999999, "quote_volume": 134026.59279, "trades": 1480, "taker_buy_base": 382612.2, "taker_buy_quote": 63414.59079 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1665, "high": 0.1692, "low": 0.1661, "close": 0.1674, "volume": 975599.9, "close_time": 1761278399999, "quote_volume": 163452.41156, "trades": 1577, "taker_buy_base": 488738.8, "taker_buy_quote": 81891.68037 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1673, "high": 0.1708, "low": 0.1672, "close": 0.1696, "volume": 1033410.0, "close_time": 1761292799999, "quote_volume": 175157.27294, "trades": 2052, "taker_buy_base": 531815.1, "taker_buy_quote": 90097.00863 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.1696, "high": 0.1704, "low": 0.1645, "close": 0.166, "volume": 1191639.3, "close_time": 1761307199999, "quote_volume": 199586.66495, "trades": 2006, "taker_buy_base": 593232.4, "taker_buy_quote": 99348.37427 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.1661, "high": 0.1698, "low": 0.1645, "close": 0.1651, "volume": 3917581.4, "close_time": 1761321599999, "quote_volume": 653794.48394, "trades": 6117, "taker_buy_base": 2003544.6, "taker_buy_quote": 334394.05156 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.1651, "high": 0.1683, "low": 0.1643, "close": 0.168, "volume": 1438632.7, "close_time": 1761335999999, "quote_volume": 239150.27782, "trades": 2549, "taker_buy_base": 774495.0, "taker_buy_quote": 128794.40659 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.168, "high": 0.1723, "low": 0.1678, "close": 0.1723, "volume": 1074012.7, "close_time": 1761350399999, "quote_volume": 183348.63184, "trades": 1776, "taker_buy_base": 527526.5, "taker_buy_quote": 90027.06822 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1723, "high": 0.1729, "low": 0.1694, "close": 0.1695, "volume": 1537633.6, "close_time": 1761364799999, "quote_volume": 263940.31111, "trades": 1847, "taker_buy_base": 681390.7, "taker_buy_quote": 116974.54602 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1694, "high": 0.1705, "low": 0.1679, "close": 0.1682, "volume": 1104415.5, "close_time": 1761379199999, "quote_volume": 187090.89608, "trades": 1531, "taker_buy_base": 533069.6, "taker_buy_quote": 90322.10796 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1682, "high": 0.1704, "low": 0.1677, "close": 0.1686, "volume": 980826.5, "close_time": 1761393599999, "quote_volume": 165810.93681, "trades": 1485, "taker_buy_base": 485770.5, "taker_buy_quote": 82126.05788 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.1685, "high": 0.1722, "low": 0.1683, "close": 0.1721, "volume": 1119614.1, "close_time": 1761407999999, "quote_volume": 190294.16773, "trades": 2133, "taker_buy_base": 589573.6, "taker_buy_quote": 100286.93871 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1721, "high": 0.1728, "low": 0.1705, "close": 0.1727, "volume": 555030.1, "close_time": 1761422399999, "quote_volume": 95283.7185, "trades": 1158, "taker_buy_base": 248435.2, "taker_buy_quote": 42657.44778 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.1727, "high": 0.1729, "low": 0.1701, "close": 0.1703, "volume": 492156.1, "close_time": 1761436799999, "quote_volume": 84374.30386, "trades": 803, "taker_buy_base": 205237.8, "taker_buy_quote": 35204.70367 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1702, "high": 0.1706, "low": 0.1673, "close": 0.1683, "volume": 1302547.6, "close_time": 1761451199999, "quote_volume": 219926.82939, "trades": 1651, "taker_buy_base": 609835.0, "taker_buy_quote": 103015.64474 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.1682, "high": 0.1701, "low": 0.1681, "close": 0.1701, "volume": 396055.5, "close_time": 1761465599999, "quote_volume": 67054.16392, "trades": 772, "taker_buy_base": 209955.5, "taker_buy_quote": 35544.54728 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.1701, "high": 0.1743, "low": 0.1699, "close": 0.1741, "volume": 1759125.7, "close_time": 1761479999999, "quote_volume": 302694.02915, "trades": 2484, "taker_buy_base": 871433.5, "taker_buy_quote": 149857.14978 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.1741, "high": 0.1745, "low": 0.1724, "close": 0.1734, "volume": 1477266.6, "close_time": 1761494399999, "quote_volume": 256248.43338, "trades": 2034, "taker_buy_base": 626860.2, "taker_buy_quote": 108726.44194 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.1733, "high": 0.1735, "low": 0.1719, "close": 0.1726, "volume": 982776.6, "close_time": 1761508799999, "quote_volume": 169561.88329, "trades": 1369, "taker_buy_base": 478910.8, "taker_buy_quote": 82647.08632 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.1725, "high": 0.1752, "low": 0.1707, "close": 0.174, "volume": 1409848.3, "close_time": 1761523199999, "quote_volume": 243510.85967, "trades": 2251, "taker_buy_base": 812299.0, "taker_buy_quote": 140298.56731 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1739, "high": 0.1752, "low": 0.1731, "close": 0.1735, "volume": 834991.6, "close_time": 1761537599999, "quote_volume": 145374.9554, "trades": 1242, "taker_buy_base": 407951.9, "taker_buy_quote": 71056.56309 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.1735, "high": 0.1748, "low": 0.1699, "close": 0.1713, "volume": 1326084.4, "close_time": 1761551999999, "quote_volume": 228810.71272, "trades": 2041, "taker_buy_base": 696442.5, "taker_buy_quote": 120227.50542 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.1713, "high": 0.1713, "low": 0.1656, "close": 0.1668, "volume": 2269992.0, "close_time": 1761566399999, "quote_volume": 380123.84233, "trades": 3421, "taker_buy_base": 981339.0, "taker_buy_quote": 164300.94567 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.1667, "high": 0.1669, "low": 0.1631, "close": 0.1649, "volume": 2134849.2, "close_time": 1761580799999, "quote_volume": 351891.52904, "trades": 3385, "taker_buy_base": 1033917.4, "taker_buy_quote": 170479.89701 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.1649, "high": 0.1677, "low": 0.1646, "close": 0.1649, "volume": 1805743.7, "close_time": 1761595199999, "quote_volume": 299697.42531, "trades": 2373, "taker_buy_base": 799166.4, "taker_buy_quote": 132691.95521 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.1649, "high": 0.1652, "low": 0.1614, "close": 0.1625, "volume": 1548981.6, "close_time": 1761609599999, "quote_volume": 253598.82126, "trades": 2558, "taker_buy_base": 708266.7, "taker_buy_quote": 115950.97559 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1625, "high": 0.1632, "low": 0.1591, "close": 0.1606, "volume": 2279589.6, "close_time": 1761623999999, "quote_volume": 366964.70251, "trades": 3467, "taker_buy_base": 1117783.7, "taker_buy_quote": 179894.20951 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1606, "high": 0.1645, "low": 0.1602, "close": 0.1621, "volume": 2003098.6, "close_time": 1761638399999, "quote_volume": 324966.28331, "trades": 3536, "taker_buy_base": 1005305.6, "taker_buy_quote": 163055.02659 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.1621, "high": 0.1672, "low": 0.1621, "close": 0.1654, "volume": 1795853.6, "close_time": 1761652799999, "quote_volume": 296141.8591, "trades": 2245, "taker_buy_base": 904789.2, "taker_buy_quote": 149171.33792 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.1653, "high": 0.1793, "low": 0.1637, "close": 0.1698, "volume": 12696617.0, "close_time": 1761667199999, "quote_volume": 2181450.31055, "trades": 15881, "taker_buy_base": 6441343.3, "taker_buy_quote": 1105845.6575 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1698, "high": 0.17, "low": 0.1621, "close": 0.1632, "volume": 3331957.7, "close_time": 1761681599999, "quote_volume": 555836.9672, "trades": 7504, "taker_buy_base": 1626177.3, "taker_buy_quote": 271417.91584 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1632, "high": 0.1632, "low": 0.1556, "close": 0.159, "volume": 3897195.5, "close_time": 1761695999999, "quote_volume": 617859.99779, "trades": 8830, "taker_buy_base": 2012602.3, "taker_buy_quote": 318896.52131 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1589, "high": 0.1599, "low": 0.1572, "close": 0.1578, "volume": 1285098.7, "close_time": 1761710399999, "quote_volume": 203526.19565, "trades": 2275, "taker_buy_base": 578951.1, "taker_buy_quote": 91678.42169 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1577, "high": 0.1593, "low": 0.1556, "close": 0.1566, "volume": 1510245.8, "close_time": 1761724799999, "quote_volume": 238242.44716, "trades": 2459, "taker_buy_base": 773277.3, "taker_buy_quote": 122028.25756 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1565, "high": 0.1605, "low": 0.1546, "close": 0.1597, "volume": 1640827.8, "close_time": 1761739199999, "quote_volume": 259058.71959, "trades": 2458, "taker_buy_base": 844823.1, "taker_buy_quote": 133404.55988 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1597, "high": 0.1614, "low": 0.1522, "close": 0.1534, "volume": 2817313.1, "close_time": 1761753599999, "quote_volume": 443376.92638, "trades": 4703, "taker_buy_base": 1302186.5, "taker_buy_quote": 204875.44068 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1533, "high": 0.1587, "low": 0.1481, "close": 0.1564, "volume": 5510013.4, "close_time": 1761767999999, "quote_volume": 845264.96928, "trades": 13545, "taker_buy_base": 2660900.2, "taker_buy_quote": 407814.40054 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1564, "high": 0.1593, "low": 0.1537, "close": 0.155, "volume": 1834959.0, "close_time": 1761782399999, "quote_volume": 288216.44395, "trades": 4465, "taker_buy_base": 844809.7, "taker_buy_quote": 132740.84966 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.155, "high": 0.156, "low": 0.1523, "close": 0.1533, "volume": 3098687.4, "close_time": 1761796799999, "quote_volume": 478733.70004, "trades": 5452, "taker_buy_base": 1475542.9, "taker_buy_quote": 227934.43794 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1532, "high": 0.1532, "low": 0.1447, "close": 0.1507, "volume": 6196401.4, "close_time": 1761811199999, "quote_volume": 920916.40843, "trades": 8978, "taker_buy_base": 3193740.9, "taker_buy_quote": 474680.64072 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1507, "high": 0.1508, "low": 0.1443, "close": 0.1445, "volume": 2993256.7, "close_time": 1761825599999, "quote_volume": 439752.10264, "trades": 5144, "taker_buy_base": 1584346.1, "taker_buy_quote": 232680.65541 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1445, "high": 0.1449, "low": 0.1374, "close": 0.138, "volume": 6659019.6, "close_time": 1761839999999, "quote_volume": 936741.32387, "trades": 11631, "taker_buy_base": 3378558.7, "taker_buy_quote": 475295.71776 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.138, "high": 0.1397, "low": 0.1324, "close": 0.1335, "volume": 6767202.4, "close_time": 1761854399999, "quote_volume": 913155.57369, "trades": 10342, "taker_buy_base": 3072973.4, "taker_buy_quote": 414705.24458 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1335, "high": 0.1372, "low": 0.1325, "close": 0.137, "volume": 3250234.8, "close_time": 1761868799999, "quote_volume": 436456.25588, "trades": 4656, "taker_buy_base": 1789550.3, "taker_buy_quote": 240426.60999 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.137, "high": 0.1396, "low": 0.1367, "close": 0.137, "volume": 2162125.1, "close_time": 1761883199999, "quote_volume": 298954.19991, "trades": 2904, "taker_buy_base": 1005410.4, "taker_buy_quote": 139002.21843 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1371, "high": 0.1398, "low": 0.1371, "close": 0.1394, "volume": 3001819.5, "close_time": 1761897599999, "quote_volume": 416155.83031, "trades": 3353, "taker_buy_base": 1341813.3, "taker_buy_quote": 186009.6005 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1393, "high": 0.1412, "low": 0.1385, "close": 0.1411, "volume": 2035998.1, "close_time": 1761911999999, "quote_volume": 284448.72923, "trades": 2418, "taker_buy_base": 890168.4, "taker_buy_quote": 124353.90655 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1411, "high": 0.1429, "low": 0.1375, "close": 0.1384, "volume": 3678478.5, "close_time": 1761926399999, "quote_volume": 515764.82022, "trades": 4759, "taker_buy_base": 1634140.5, "taker_buy_quote": 229092.94989 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1384, "high": 0.1384, "low": 0.1347, "close": 0.138, "volume": 3840521.7, "close_time": 1761940799999, "quote_volume": 523416.27501, "trades": 5172, "taker_buy_base": 1803098.6, "taker_buy_quote": 245864.68923 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1379, "high": 0.1381, "low": 0.1347, "close": 0.1347, "volume": 1884974.3, "close_time": 1761955199999, "quote_volume": 256227.40405, "trades": 2410, "taker_buy_base": 870295.5, "taker_buy_quote": 118320.54496 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1348, "high": 0.1383, "low": 0.1347, "close": 0.138, "volume": 2764295.0, "close_time": 1761969599999, "quote_volume": 376061.40376, "trades": 3856, "taker_buy_base": 1263891.4, "taker_buy_quote": 172056.85581 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.138, "high": 0.1395, "low": 0.1356, "close": 0.139, "volume": 2863801.8, "close_time": 1761983999999, "quote_volume": 392636.0568, "trades": 2791, "taker_buy_base": 1560441.6, "taker_buy_quote": 213915.55303 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.139, "high": 0.1397, "low": 0.1358, "close": 0.1361, "volume": 3558168.8, "close_time": 1761998399999, "quote_volume": 492542.68771, "trades": 3480, "taker_buy_base": 1747909.6, "taker_buy_quote": 241948.75164 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1362, "high": 0.1377, "low": 0.1292, "close": 0.1311, "volume": 6890314.1, "close_time": 1762012799999, "quote_volume": 925972.13559, "trades": 7813, "taker_buy_base": 3299505.8, "taker_buy_quote": 443502.07282 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1312, "high": 0.1345, "low": 0.1306, "close": 0.1338, "volume": 3983190.2, "close_time": 1762027199999, "quote_volume": 530482.88482, "trades": 6338, "taker_buy_base": 2029691.4, "taker_buy_quote": 270362.74397 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1339, "high": 0.1386, "low": 0.1338, "close": 0.1365, "volume": 2833445.1, "close_time": 1762041599999, "quote_volume": 384807.43989, "trades": 3778, "taker_buy_base": 1378259.5, "taker_buy_quote": 187050.17907 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1365, "high": 0.1374, "low": 0.1343, "close": 0.1357, "volume": 2614272.4, "close_time": 1762055999999, "quote_volume": 355429.85743, "trades": 2466, "taker_buy_base": 1272418.2, "taker_buy_quote": 172937.74413 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1357, "high": 0.1389, "low": 0.1352, "close": 0.1384, "volume": 1978092.6, "close_time": 1762070399999, "quote_volume": 270672.37005, "trades": 2303, "taker_buy_base": 1015162.0, "taker_buy_quote": 138914.39633 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1385, "high": 0.145, "low": 0.138, "close": 0.1436, "volume": 9336755.5, "close_time": 1762084799999, "quote_volume": 1332661.44939, "trades": 8861, "taker_buy_base": 5009099.6, "taker_buy_quote": 715078.58519 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1436, "high": 0.1473, "low": 0.1391, "close": 0.1391, "volume": 7497366.5, "close_time": 1762099199999, "quote_volume": 1080388.53654, "trades": 8489, "taker_buy_base": 3565829.3, "taker_buy_quote": 514526.59994 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.1392, "high": 0.1399, "low": 0.136, "close": 0.1371, "volume": 3884140.1, "close_time": 1762113599999, "quote_volume": 535911.60184, "trades": 4710, "taker_buy_base": 1727785.9, "taker_buy_quote": 238387.67468 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1371, "high": 0.1386, "low": 0.1355, "close": 0.1378, "volume": 1779226.7, "close_time": 1762127999999, "quote_volume": 243082.043, "trades": 2206, "taker_buy_base": 823577.4, "taker_buy_quote": 112640.25753 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1377, "high": 0.1385, "low": 0.1294, "close": 0.1297, "volume": 7931659.4, "close_time": 1762142399999, "quote_volume": 1062253.20729, "trades": 7474, "taker_buy_base": 3723191.4, "taker_buy_quote": 498753.30812 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1296, "high": 0.1318, "low": 0.1268, "close": 0.1281, "volume": 6258498.7, "close_time": 1762156799999, "quote_volume": 807027.73621, "trades": 6117, "taker_buy_base": 3203433.6, "taker_buy_quote": 413112.9941 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.128, "high": 0.1299, "low": 0.1264, "close": 0.1278, "volume": 4675637.9, "close_time": 1762171199999, "quote_volume": 598210.52506, "trades": 5531, "taker_buy_base": 2356945.6, "taker_buy_quote": 301488.95471 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1278, "high": 0.1309, "low": 0.1193, "close": 0.121, "volume": 8270342.2, "close_time": 1762185599999, "quote_volume": 1038980.9527, "trades": 12182, "taker_buy_base": 4012259.9, "taker_buy_quote": 504633.59161 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1211, "high": 0.1257, "low": 0.1189, "close": 0.1218, "volume": 5622591.1, "close_time": 1762199999999, "quote_volume": 690170.56475, "trades": 8643, "taker_buy_base": 2802858.3, "taker_buy_quote": 344295.2469 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1218, "high": 0.1228, "low": 0.1199, "close": 0.1224, "volume": 3750894.6, "close_time": 1762214399999, "quote_volume": 455063.90837, "trades": 4597, "taker_buy_base": 1937625.0, "taker_buy_quote": 235004.43003 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1224, "high": 0.1257, "low": 0.1216, "close": 0.1255, "volume": 2900957.4, "close_time": 1762228799999, "quote_volume": 360813.49613, "trades": 2886, "taker_buy_base": 1370608.2, "taker_buy_quote": 170351.79193 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1256, "high": 0.126, "low": 0.1171, "close": 0.118, "volume": 6976352.5, "close_time": 1762243199999, "quote_volume": 838987.44318, "trades": 6648, "taker_buy_base": 3399613.0, "taker_buy_quote": 408498.50282 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.118, "high": 0.1215, "low": 0.117, "close": 0.1195, "volume": 5848284.7, "close_time": 1762257599999, "quote_volume": 696156.8695, "trades": 5803, "taker_buy_base": 3045470.1, "taker_buy_quote": 362642.75724 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1194, "high": 0.1222, "low": 0.117, "close": 0.1184, "volume": 3384429.0, "close_time": 1762271999999, "quote_volume": 403669.97208, "trades": 5609, "taker_buy_base": 1596510.7, "taker_buy_quote": 190367.34926 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1185, "high": 0.1195, "low": 0.11, "close": 0.1121, "volume": 7006736.7, "close_time": 1762286399999, "quote_volume": 799350.37766, "trades": 11020, "taker_buy_base": 3265682.4, "taker_buy_quote": 372333.17861 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1121, "high": 0.1164, "low": 0.1069, "close": 0.1159, "volume": 8403542.8, "close_time": 1762300799999, "quote_volume": 934502.92852, "trades": 13450, "taker_buy_base": 4246510.0, "taker_buy_quote": 472282.42919 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1158, "high": 0.1163, "low": 0.1098, "close": 0.1159, "volume": 5038075.7, "close_time": 1762315199999, "quote_volume": 572114.21684, "trades": 6116, "taker_buy_base": 2426032.6, "taker_buy_quote": 275505.3141 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1159, "high": 0.1173, "low": 0.1155, "close": 0.117, "volume": 2071849.3, "close_time": 1762329599999, "quote_volume": 241263.78208, "trades": 2288, "taker_buy_base": 1004853.7, "taker_buy_quote": 117023.24129 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1169, "high": 0.1169, "low": 0.114, "close": 0.1165, "volume": 2450268.3, "close_time": 1762343999999, "quote_volume": 282574.35935, "trades": 3433, "taker_buy_base": 1228973.4, "taker_buy_quote": 141704.76523 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1165, "high": 0.1192, "low": 0.1158, "close": 0.1191, "volume": 2874121.0, "close_time": 1762358399999, "quote_volume": 337971.48029, "trades": 3673, "taker_buy_base": 1425732.4, "taker_buy_quote": 167657.52306 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1191, "high": 0.1217, "low": 0.118, "close": 0.1191, "volume": 4652115.4, "close_time": 1762372799999, "quote_volume": 557892.6421, "trades": 3980, "taker_buy_base": 1852165.4, "taker_buy_quote": 222033.087 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1191, "high": 0.12, "low": 0.1173, "close": 0.1191, "volume": 2063823.5, "close_time": 1762387199999, "quote_volume": 245240.61887, "trades": 2528, "taker_buy_base": 1024119.2, "taker_buy_quote": 121746.0035 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1191, "high": 0.1197, "low": 0.1165, "close": 0.1192, "volume": 2183378.8, "close_time": 1762401599999, "quote_volume": 257966.87303, "trades": 2506, "taker_buy_base": 1051150.6, "taker_buy_quote": 124174.56391 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1191, "high": 0.1195, "low": 0.1154, "close": 0.1178, "volume": 3432842.4, "close_time": 1762415999999, "quote_volume": 402473.03341, "trades": 3472, "taker_buy_base": 1650496.3, "taker_buy_quote": 193408.68686 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1177, "high": 0.1196, "low": 0.1161, "close": 0.1176, "volume": 3779012.9, "close_time": 1762430399999, "quote_volume": 445269.51896, "trades": 3850, "taker_buy_base": 1802679.3, "taker_buy_quote": 212403.54849 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.1176, "high": 0.121, "low": 0.1155, "close": 0.116, "volume": 4088548.0, "close_time": 1762444799999, "quote_volume": 483353.12843, "trades": 5486, "taker_buy_base": 1969000.0, "taker_buy_quote": 232951.05377 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1161, "high": 0.117, "low": 0.1133, "close": 0.1163, "volume": 4272616.5, "close_time": 1762459199999, "quote_volume": 492043.72471, "trades": 6279, "taker_buy_base": 2107668.6, "taker_buy_quote": 242739.70399 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1163, "high": 0.1178, "low": 0.1151, "close": 0.1167, "volume": 2492790.5, "close_time": 1762473599999, "quote_volume": 290132.91268, "trades": 3097, "taker_buy_base": 1249090.2, "taker_buy_quote": 145408.26903 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1167, "high": 0.1214, "low": 0.1167, "close": 0.1208, "volume": 5069854.9, "close_time": 1762487999999, "quote_volume": 603268.83199, "trades": 5210, "taker_buy_base": 2615360.2, "taker_buy_quote": 311094.80028 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1209, "high": 0.1248, "low": 0.1199, "close": 0.1247, "volume": 3659690.4, "close_time": 1762502399999, "quote_volume": 447573.83505, "trades": 3454, "taker_buy_base": 1869013.9, "taker_buy_quote": 228628.18651 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1247, "high": 0.1249, "low": 0.1181, "close": 0.1195, "volume": 5623757.4, "close_time": 1762516799999, "quote_volume": 683377.0983, "trades": 5584, "taker_buy_base": 2466702.8, "taker_buy_quote": 299629.09656 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1194, "high": 0.1269, "low": 0.1164, "close": 0.1259, "volume": 6800081.7, "close_time": 1762531199999, "quote_volume": 827434.93975, "trades": 8426, "taker_buy_base": 3440594.0, "taker_buy_quote": 418732.94812 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1259, "high": 0.1359, "low": 0.1253, "close": 0.1347, "volume": 6207666.8, "close_time": 1762545599999, "quote_volume": 818756.4844, "trades": 8708, "taker_buy_base": 3180810.7, "taker_buy_quote": 419286.55809 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1346, "high": 0.1361, "low": 0.1324, "close": 0.133, "volume": 2677284.3, "close_time": 1762559999999, "quote_volume": 359902.04899, "trades": 3784, "taker_buy_base": 1272892.4, "taker_buy_quote": 171121.14603 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1331, "high": 0.1364, "low": 0.131, "close": 0.131, "volume": 5344895.4, "close_time": 1762574399999, "quote_volume": 713702.56092, "trades": 5798, "taker_buy_base": 2512941.9, "taker_buy_quote": 335769.24401 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.131, "high": 0.1325, "low": 0.1275, "close": 0.1291, "volume": 4179603.2, "close_time": 1762588799999, "quote_volume": 542597.59033, "trades": 4100, "taker_buy_base": 2037830.8, "taker_buy_quote": 264640.19288 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.129, "high": 0.1332, "low": 0.1286, "close": 0.1321, "volume": 3179340.2, "close_time": 1762603199999, "quote_volume": 416450.21092, "trades": 3182, "taker_buy_base": 1670546.2, "taker_buy_quote": 218746.36014 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.132, "high": 0.1328, "low": 0.1264, "close": 0.1279, "volume": 3804378.4, "close_time": 1762617599999, "quote_volume": 492217.00853, "trades": 4439, "taker_buy_base": 1751049.6, "taker_buy_quote": 226377.47748 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1278, "high": 0.1295, "low": 0.1269, "close": 0.1294, "volume": 3293656.3, "close_time": 1762631999999, "quote_volume": 421371.14917, "trades": 2951, "taker_buy_base": 1742023.5, "taker_buy_quote": 222883.09475 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1294, "high": 0.1313, "low": 0.1289, "close": 0.131, "volume": 868920.3, "close_time": 1762646399999, "quote_volume": 113176.68168, "trades": 1220, "taker_buy_base": 511827.7, "taker_buy_quote": 66673.14831 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.131, "high": 0.131, "low": 0.1246, "close": 0.1254, "volume": 3180840.9, "close_time": 1762660799999, "quote_volume": 405439.90455, "trades": 3024, "taker_buy_base": 1442299.2, "taker_buy_quote": 183644.13256 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1254, "high": 0.1323, "low": 0.1251, "close": 0.1317, "volume": 6007320.0, "close_time": 1762675199999, "quote_volume": 776007.32457, "trades": 4296, "taker_buy_base": 3299754.8, "taker_buy_quote": 425936.67481 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1317, "high": 0.1337, "low": 0.1263, "close": 0.1288, "volume": 5990132.1, "close_time": 1762689599999, "quote_volume": 776676.49373, "trades": 4632, "taker_buy_base": 2757158.9, "taker_buy_quote": 357287.68441 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1288, "high": 0.135, "low": 0.1283, "close": 0.135, "volume": 4580414.9, "close_time": 1762703999999, "quote_volume": 600710.70801, "trades": 5364, "taker_buy_base": 2454747.1, "taker_buy_quote": 322075.97169 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.135, "high": 0.144, "low": 0.1336, "close": 0.1373, "volume": 16148853.4, "close_time": 1762718399999, "quote_volume": 2251211.84566, "trades": 14988, "taker_buy_base": 7798772.4, "taker_buy_quote": 1087229.18857 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1373, "high": 0.1375, "low": 0.1312, "close": 0.1318, "volume": 3234766.5, "close_time": 1762732799999, "quote_volume": 432723.18634, "trades": 2671, "taker_buy_base": 1556254.6, "taker_buy_quote": 208007.50922 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1318, "high": 0.1347, "low": 0.1308, "close": 0.1336, "volume": 4150161.1, "close_time": 1762747199999, "quote_volume": 552059.81911, "trades": 3902, "taker_buy_base": 2030978.4, "taker_buy_quote": 270290.07848 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1337, "high": 0.1348, "low": 0.1316, "close": 0.1323, "volume": 2881511.7, "close_time": 1762761599999, "quote_volume": 384683.62299, "trades": 2370, "taker_buy_base": 1477598.5, "taker_buy_quote": 197254.16695 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1323, "high": 0.1342, "low": 0.1301, "close": 0.1326, "volume": 3806529.1, "close_time": 1762775999999, "quote_volume": 503269.42493, "trades": 3837, "taker_buy_base": 1952465.9, "taker_buy_quote": 258148.4953 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1326, "high": 0.1344, "low": 0.1295, "close": 0.1301, "volume": 5055171.0, "close_time": 1762790399999, "quote_volume": 664945.00289, "trades": 6113, "taker_buy_base": 2469050.5, "taker_buy_quote": 324772.05668 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1301, "high": 0.1326, "low": 0.1285, "close": 0.1319, "volume": 3470754.1, "close_time": 1762804799999, "quote_volume": 453616.5181, "trades": 4014, "taker_buy_base": 1752751.5, "taker_buy_quote": 229154.19048 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1319, "high": 0.134, "low": 0.1308, "close": 0.1326, "volume": 2197517.4, "close_time": 1762819199999, "quote_volume": 291017.02832, "trades": 2603, "taker_buy_base": 1047358.5, "taker_buy_quote": 138682.78653 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1325, "high": 0.1357, "low": 0.1302, "close": 0.1347, "volume": 4701454.5, "close_time": 1762833599999, "quote_volume": 626032.60585, "trades": 5042, "taker_buy_base": 2378737.3, "taker_buy_quote": 316765.13576 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1346, "high": 0.1347, "low": 0.1283, "close": 0.1285, "volume": 4065317.3, "close_time": 1762847999999, "quote_volume": 531654.96743, "trades": 3669, "taker_buy_base": 1769358.9, "taker_buy_quote": 231405.23863 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1285, "high": 0.1312, "low": 0.1278, "close": 0.1309, "volume": 3345752.1, "close_time": 1762862399999, "quote_volume": 433511.31408, "trades": 3474, "taker_buy_base": 1677563.5, "taker_buy_quote": 217380.30475 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1309, "high": 0.1354, "low": 0.1305, "close": 0.1336, "volume": 9835651.5, "close_time": 1762876799999, "quote_volume": 1308609.35025, "trades": 9326, "taker_buy_base": 4877262.2, "taker_buy_quote": 648931.59925 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1335, "high": 0.1419, "low": 0.1259, "close": 0.1263, "volume": 15669759.6, "close_time": 1762891199999, "quote_volume": 2105154.26681, "trades": 10531, "taker_buy_base": 7506858.9, "taker_buy_quote": 1008252.67191 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1263, "high": 0.127, "low": 0.1229, "close": 0.1234, "volume": 3639423.8, "close_time": 1762905599999, "quote_volume": 453717.35049, "trades": 2912, "taker_buy_base": 1611243.5, "taker_buy_quote": 200838.86269 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1235, "high": 0.1274, "low": 0.1225, "close": 0.1269, "volume": 5223753.5, "close_time": 1762919999999, "quote_volume": 654561.14095, "trades": 4738, "taker_buy_base": 2761946.3, "taker_buy_quote": 345981.494 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1269, "high": 0.1288, "low": 0.1262, "close": 0.127, "volume": 2130032.8, "close_time": 1762934399999, "quote_volume": 272121.3537, "trades": 1883, "taker_buy_base": 1051517.4, "taker_buy_quote": 134351.10672 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1271, "high": 0.1303, "low": 0.1271, "close": 0.1296, "volume": 5462906.5, "close_time": 1762948799999, "quote_volume": 705165.0076, "trades": 6666, "taker_buy_base": 2608489.9, "taker_buy_quote": 336752.71847 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1296, "high": 0.1306, "low": 0.125, "close": 0.1256, "volume": 5689449.5, "close_time": 1762963199999, "quote_volume": 732172.07404, "trades": 4937, "taker_buy_base": 2754831.6, "taker_buy_quote": 354656.64052 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1256, "high": 0.1262, "low": 0.1191, "close": 0.1199, "volume": 5271776.5, "close_time": 1762977599999, "quote_volume": 645288.30523, "trades": 4633, "taker_buy_base": 2418727.3, "taker_buy_quote": 296231.32549 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1198, "high": 0.1368, "low": 0.1194, "close": 0.1265, "volume": 14711268.5, "close_time": 1762991999999, "quote_volume": 1898034.51671, "trades": 10484, "taker_buy_base": 7771442.4, "taker_buy_quote": 1002465.36158 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1266, "high": 0.1301, "low": 0.125, "close": 0.1274, "volume": 8856284.4, "close_time": 1763006399999, "quote_volume": 1128954.46679, "trades": 6807, "taker_buy_base": 4479064.2, "taker_buy_quote": 570939.23959 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1274, "high": 0.1354, "low": 0.1268, "close": 0.1321, "volume": 8318976.9, "close_time": 1763020799999, "quote_volume": 1090785.64167, "trades": 6584, "taker_buy_base": 4356023.7, "taker_buy_quote": 570687.01928 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.132, "high": 0.1336, "low": 0.1301, "close": 0.1302, "volume": 6838054.1, "close_time": 1763035199999, "quote_volume": 900191.87615, "trades": 5479, "taker_buy_base": 3356011.1, "taker_buy_quote": 441947.7133 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1302, "high": 0.1378, "low": 0.1291, "close": 0.1325, "volume": 17324724.8, "close_time": 1763049599999, "quote_volume": 2322571.27802, "trades": 16854, "taker_buy_base": 8596551.8, "taker_buy_quote": 1151982.89164 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1324, "high": 0.1332, "low": 0.1202, "close": 0.1211, "volume": 10851659.8, "close_time": 1763063999999, "quote_volume": 1359992.12622, "trades": 10193, "taker_buy_base": 5140737.5, "taker_buy_quote": 643983.62575 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.121, "high": 0.125, "low": 0.1189, "close": 0.1241, "volume": 5078302.7, "close_time": 1763078399999, "quote_volume": 615768.75092, "trades": 5536, "taker_buy_base": 2563365.8, "taker_buy_quote": 310816.76905 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1241, "high": 0.1246, "low": 0.1206, "close": 0.1211, "volume": 4451115.0, "close_time": 1763092799999, "quote_volume": 545054.75869, "trades": 4229, "taker_buy_base": 2163473.2, "taker_buy_quote": 264928.82583 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1211, "high": 0.1241, "low": 0.1156, "close": 0.1221, "volume": 7922838.8, "close_time": 1763107199999, "quote_volume": 953010.10793, "trades": 7237, "taker_buy_base": 3848922.4, "taker_buy_quote": 462984.35719 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1222, "high": 0.1246, "low": 0.1214, "close": 0.1239, "volume": 3767078.6, "close_time": 1763121599999, "quote_volume": 463225.29258, "trades": 3664, "taker_buy_base": 1903492.8, "taker_buy_quote": 234046.31165 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1239, "high": 0.1262, "low": 0.1193, "close": 0.1257, "volume": 8006178.7, "close_time": 1763135999999, "quote_volume": 979418.36276, "trades": 9437, "taker_buy_base": 4004573.4, "taker_buy_quote": 490049.4119 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1257, "high": 0.1295, "low": 0.1252, "close": 0.1274, "volume": 5961587.1, "close_time": 1763150399999, "quote_volume": 760839.23397, "trades": 6390, "taker_buy_base": 3025422.5, "taker_buy_quote": 386063.07525 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1274, "high": 0.1275, "low": 0.1191, "close": 0.1207, "volume": 4477442.9, "close_time": 1763164799999, "quote_volume": 549800.57419, "trades": 4794, "taker_buy_base": 2100722.4, "taker_buy_quote": 257481.60775 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1206, "high": 0.1275, "low": 0.1203, "close": 0.1257, "volume": 9667215.0, "close_time": 1763179199999, "quote_volume": 1209066.68104, "trades": 6038, "taker_buy_base": 4637383.4, "taker_buy_quote": 578275.38497 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1257, "high": 0.1273, "low": 0.1249, "close": 0.1263, "volume": 1565758.5, "close_time": 1763193599999, "quote_volume": 197517.33585, "trades": 1325, "taker_buy_base": 717518.6, "taker_buy_quote": 90474.97461 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1262, "high": 0.1262, "low": 0.1228, "close": 0.1233, "volume": 3017902.3, "close_time": 1763207999999, "quote_volume": 375820.52651, "trades": 2514, "taker_buy_base": 1375791.4, "taker_buy_quote": 171314.11276 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1233, "high": 0.1266, "low": 0.1232, "close": 0.1242, "volume": 2587582.7, "close_time": 1763222399999, "quote_volume": 324413.39955, "trades": 2412, "taker_buy_base": 1317843.7, "taker_buy_quote": 165220.2589 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1241, "high": 0.1266, "low": 0.1231, "close": 0.1252, "volume": 2475264.2, "close_time": 1763236799999, "quote_volume": 309065.41598, "trades": 2355, "taker_buy_base": 1290968.2, "taker_buy_quote": 161168.54588 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1251, "high": 0.1256, "low": 0.1229, "close": 0.1253, "volume": 1602426.9, "close_time": 1763251199999, "quote_volume": 198689.38455, "trades": 1616, "taker_buy_base": 790956.4, "taker_buy_quote": 98056.89308 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1253, "high": 0.1253, "low": 0.1214, "close": 0.125, "volume": 3622339.3, "close_time": 1763265599999, "quote_volume": 447350.96134, "trades": 3400, "taker_buy_base": 1826864.0, "taker_buy_quote": 225538.70967 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.125, "high": 0.1254, "low": 0.1226, "close": 0.1231, "volume": 2697857.0, "close_time": 1763279999999, "quote_volume": 335310.56587, "trades": 2131, "taker_buy_base": 1302562.1, "taker_buy_quote": 161876.02292 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1231, "high": 0.1255, "low": 0.1211, "close": 0.1216, "volume": 7358403.8, "close_time": 1763294399999, "quote_volume": 908846.62138, "trades": 4917, "taker_buy_base": 3510608.1, "taker_buy_quote": 433851.22858 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1216, "high": 0.1227, "low": 0.1175, "close": 0.1178, "volume": 5607308.0, "close_time": 1763308799999, "quote_volume": 676052.26413, "trades": 4241, "taker_buy_base": 2367896.7, "taker_buy_quote": 285655.35993 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1178, "high": 0.1188, "low": 0.1136, "close": 0.1175, "volume": 6425318.9, "close_time": 1763323199999, "quote_volume": 748738.66793, "trades": 6707, "taker_buy_base": 3144220.6, "taker_buy_quote": 366278.43336 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1175, "high": 0.1214, "low": 0.1164, "close": 0.1204, "volume": 4331735.8, "close_time": 1763337599999, "quote_volume": 512720.48478, "trades": 4602, "taker_buy_base": 2223836.5, "taker_buy_quote": 263255.98667 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1205, "high": 0.125, "low": 0.1196, "close": 0.1224, "volume": 12775909.6, "close_time": 1763351999999, "quote_volume": 1568323.06983, "trades": 8539, "taker_buy_base": 6183153.8, "taker_buy_quote": 757330.41262 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1224, "high": 0.1228, "low": 0.1214, "close": 0.1224, "volume": 1761211.0, "close_time": 1763366399999, "quote_volume": 215212.78937, "trades": 1755, "taker_buy_base": 953200.0, "taker_buy_quote": 116484.63985 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1225, "high": 0.123, "low": 0.1216, "close": 0.1224, "volume": 1387930.8, "close_time": 1763380799999, "quote_volume": 169869.15125, "trades": 1523, "taker_buy_base": 748234.3, "taker_buy_quote": 91599.02578 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1224, "high": 0.1258, "low": 0.1188, "close": 0.1214, "volume": 7178875.9, "close_time": 1763395199999, "quote_volume": 875752.05659, "trades": 8231, "taker_buy_base": 3489632.5, "taker_buy_quote": 425952.75239 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1214, "high": 0.126, "low": 0.1162, "close": 0.1163, "volume": 6695338.9, "close_time": 1763409599999, "quote_volume": 808838.84101, "trades": 7857, "taker_buy_base": 3211851.3, "taker_buy_quote": 388814.21172 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1164, "high": 0.1194, "low": 0.1159, "close": 0.119, "volume": 4488256.4, "close_time": 1763423999999, "quote_volume": 526930.43897, "trades": 4177, "taker_buy_base": 2220329.8, "taker_buy_quote": 260783.29075 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.119, "high": 0.1211, "low": 0.1165, "close": 0.1199, "volume": 6235228.0, "close_time": 1763438399999, "quote_volume": 740451.19314, "trades": 5090, "taker_buy_base": 3074091.8, "taker_buy_quote": 365178.47918 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1198, "high": 0.1224, "low": 0.118, "close": 0.1211, "volume": 5827704.4, "close_time": 1763452799999, "quote_volume": 701705.00913, "trades": 4832, "taker_buy_base": 2976452.6, "taker_buy_quote": 358330.36696 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1211, "high": 0.1219, "low": 0.1188, "close": 0.119, "volume": 3016985.5, "close_time": 1763467199999, "quote_volume": 362761.90821, "trades": 2687, "taker_buy_base": 1443079.7, "taker_buy_quote": 173561.95153 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.119, "high": 0.1197, "low": 0.1157, "close": 0.1184, "volume": 6222730.3, "close_time": 1763481599999, "quote_volume": 734123.51914, "trades": 5391, "taker_buy_base": 3040675.8, "taker_buy_quote": 358688.30598 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1184, "high": 0.1212, "low": 0.1182, "close": 0.1198, "volume": 3255045.1, "close_time": 1763495999999, "quote_volume": 390365.93217, "trades": 3352, "taker_buy_base": 1701346.0, "taker_buy_quote": 204077.59997 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1178, "close": 0.1188, "volume": 1553647.9, "close_time": 1763510399999, "quote_volume": 185178.24236, "trades": 1486, "taker_buy_base": 740592.7, "taker_buy_quote": 88235.9742 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1188, "high": 0.1202, "low": 0.1173, "close": 0.1187, "volume": 2687681.6, "close_time": 1763524799999, "quote_volume": 319382.6353, "trades": 2419, "taker_buy_base": 1373182.5, "taker_buy_quote": 163156.38582 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1187, "high": 0.1192, "low": 0.115, "close": 0.1189, "volume": 3461598.7, "close_time": 1763539199999, "quote_volume": 405624.47146, "trades": 3672, "taker_buy_base": 1734851.8, "taker_buy_quote": 203332.99841 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1188, "high": 0.1198, "low": 0.1177, "close": 0.1181, "volume": 1833986.3, "close_time": 1763553599999, "quote_volume": 217551.47306, "trades": 1555, "taker_buy_base": 885187.3, "taker_buy_quote": 105009.57212 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1181, "high": 0.1261, "low": 0.1177, "close": 0.1189, "volume": 10264550.0, "close_time": 1763567999999, "quote_volume": 1248199.61722, "trades": 8171, "taker_buy_base": 4958119.7, "taker_buy_quote": 603083.67509 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1189, "high": 0.1194, "low": 0.1125, "close": 0.114, "volume": 6542840.6, "close_time": 1763582399999, "quote_volume": 753067.85277, "trades": 6444, "taker_buy_base": 3045300.6, "taker_buy_quote": 350063.79139 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1141, "high": 0.1201, "low": 0.1136, "close": 0.1196, "volume": 3332622.7, "close_time": 1763596799999, "quote_volume": 390635.90849, "trades": 3701, "taker_buy_base": 1740209.4, "taker_buy_quote": 203855.5113 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1196, "high": 0.1237, "low": 0.119, "close": 0.1212, "volume": 5635011.8, "close_time": 1763611199999, "quote_volume": 684209.54905, "trades": 3450, "taker_buy_base": 2642319.3, "taker_buy_quote": 320415.07299 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.121, "high": 0.1237, "low": 0.1202, "close": 0.1219, "volume": 2930438.3, "close_time": 1763625599999, "quote_volume": 358152.29671, "trades": 2385, "taker_buy_base": 1475818.7, "taker_buy_quote": 180357.34589 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1218, "high": 0.1335, "low": 0.1214, "close": 0.129, "volume": 23630086.0, "close_time": 1763639999999, "quote_volume": 3025186.52908, "trades": 15814, "taker_buy_base": 12129260.9, "taker_buy_quote": 1553042.43997 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1289, "high": 0.1538, "low": 0.1287, "close": 0.1332, "volume": 49384734.3, "close_time": 1763654399999, "quote_volume": 6846042.47129, "trades": 37757, "taker_buy_base": 24321960.0, "taker_buy_quote": 3370331.69944 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1331, "high": 0.1336, "low": 0.125, "close": 0.1287, "volume": 17946171.6, "close_time": 1763668799999, "quote_volume": 2318806.29919, "trades": 15781, "taker_buy_base": 8650798.2, "taker_buy_quote": 1117823.5323 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1288, "high": 0.1348, "low": 0.1269, "close": 0.129, "volume": 9627629.7, "close_time": 1763683199999, "quote_volume": 1255496.04931, "trades": 7220, "taker_buy_base": 4689501.4, "taker_buy_quote": 611909.57092 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.129, "high": 0.135, "low": 0.1237, "close": 0.1284, "volume": 14343424.4, "close_time": 1763697599999, "quote_volume": 1864663.11415, "trades": 12397, "taker_buy_base": 7098350.3, "taker_buy_quote": 922847.06925 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1283, "high": 0.1283, "low": 0.1129, "close": 0.1163, "volume": 14433008.3, "close_time": 1763711999999, "quote_volume": 1761906.71727, "trades": 12825, "taker_buy_base": 6918213.7, "taker_buy_quote": 845230.56038 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1163, "high": 0.1179, "low": 0.1063, "close": 0.1084, "volume": 14246518.7, "close_time": 1763726399999, "quote_volume": 1581150.59318, "trades": 13145, "taker_buy_base": 6546954.6, "taker_buy_quote": 729014.29261 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1084, "high": 0.1145, "low": 0.1073, "close": 0.1112, "volume": 10727448.9, "close_time": 1763740799999, "quote_volume": 1192488.32804, "trades": 10722, "taker_buy_base": 5407223.1, "taker_buy_quote": 601303.93979 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1113, "high": 0.1169, "low": 0.1096, "close": 0.113, "volume": 9319940.2, "close_time": 1763755199999, "quote_volume": 1055285.63639, "trades": 9256, "taker_buy_base": 4650444.1, "taker_buy_quote": 526531.23173 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.113, "high": 0.1131, "low": 0.1062, "close": 0.111, "volume": 7999137.5, "close_time": 1763769599999, "quote_volume": 882005.22435, "trades": 7021, "taker_buy_base": 3672031.7, "taker_buy_quote": 404858.67046 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1109, "high": 0.1126, "low": 0.1081, "close": 0.1081, "volume": 5857396.4, "close_time": 1763783999999, "quote_volume": 647452.34104, "trades": 4814, "taker_buy_base": 2564447.8, "taker_buy_quote": 283667.29217 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.108, "high": 0.1083, "low": 0.1029, "close": 0.1053, "volume": 7822626.0, "close_time": 1763798399999, "quote_volume": 824925.08826, "trades": 6544, "taker_buy_base": 3892744.3, "taker_buy_quote": 410502.11119 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1053, "high": 0.1058, "low": 0.1026, "close": 0.1052, "volume": 4442645.6, "close_time": 1763812799999, "quote_volume": 462508.76163, "trades": 3480, "taker_buy_base": 2275778.3, "taker_buy_quote": 236860.55731 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1051, "high": 0.1072, "low": 0.1034, "close": 0.1046, "volume": 3258823.8, "close_time": 1763827199999, "quote_volume": 342404.12449, "trades": 3436, "taker_buy_base": 1607462.9, "taker_buy_quote": 168859.81908 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1046, "high": 0.1058, "low": 0.1039, "close": 0.1041, "volume": 2591700.7, "close_time": 1763841599999, "quote_volume": 271857.83193, "trades": 2331, "taker_buy_base": 1216777.3, "taker_buy_quote": 127655.76256 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1041, "high": 0.1068, "low": 0.1029, "close": 0.1048, "volume": 3995497.3, "close_time": 1763855999999, "quote_volume": 418363.65361, "trades": 2611, "taker_buy_base": 1877072.1, "taker_buy_quote": 196425.20251 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1047, "high": 0.107, "low": 0.1038, "close": 0.1055, "volume": 4030676.5, "close_time": 1763870399999, "quote_volume": 424483.5111, "trades": 2996, "taker_buy_base": 2139219.8, "taker_buy_quote": 225246.19521 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1055, "high": 0.1075, "low": 0.105, "close": 0.1061, "volume": 3002855.4, "close_time": 1763884799999, "quote_volume": 318764.67675, "trades": 2126, "taker_buy_base": 1450399.0, "taker_buy_quote": 153939.765 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1061, "high": 0.1087, "low": 0.1052, "close": 0.1083, "volume": 4413105.9, "close_time": 1763899199999, "quote_volume": 472308.09128, "trades": 2878, "taker_buy_base": 2489060.6, "taker_buy_quote": 266240.50581 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1082, "high": 0.1108, "low": 0.1052, "close": 0.1064, "volume": 5771510.1, "close_time": 1763913599999, "quote_volume": 625056.69463, "trades": 3607, "taker_buy_base": 2661073.9, "taker_buy_quote": 288571.56292 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1064, "high": 0.1086, "low": 0.1054, "close": 0.1076, "volume": 4931959.7, "close_time": 1763927999999, "quote_volume": 528285.19148, "trades": 3411, "taker_buy_base": 2420940.2, "taker_buy_quote": 259181.04339 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1076, "high": 0.1092, "low": 0.1065, "close": 0.1069, "volume": 2952675.0, "close_time": 1763942399999, "quote_volume": 318390.46598, "trades": 2230, "taker_buy_base": 1463225.6, "taker_buy_quote": 157774.87824 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1068, "high": 0.1093, "low": 0.1054, "close": 0.1083, "volume": 3847285.9, "close_time": 1763956799999, "quote_volume": 412499.28177, "trades": 3279, "taker_buy_base": 1997675.8, "taker_buy_quote": 214202.36245 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1083, "high": 0.1099, "low": 0.1057, "close": 0.108, "volume": 4773400.9, "close_time": 1763971199999, "quote_volume": 515845.45953, "trades": 3126, "taker_buy_base": 2288221.0, "taker_buy_quote": 247615.33736 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.108, "high": 0.1081, "low": 0.1045, "close": 0.1051, "volume": 3031368.5, "close_time": 1763985599999, "quote_volume": 320641.43951, "trades": 2266, "taker_buy_base": 1373294.1, "taker_buy_quote": 145215.16132 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.105, "high": 0.1056, "low": 0.102, "close": 0.1042, "volume": 3725266.9, "close_time": 1763999999999, "quote_volume": 387418.66238, "trades": 4787, "taker_buy_base": 1925336.0, "taker_buy_quote": 200155.56447 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1042, "high": 0.1099, "low": 0.1042, "close": 0.1081, "volume": 4114797.4, "close_time": 1764014399999, "quote_volume": 443030.2576, "trades": 3841, "taker_buy_base": 1944386.0, "taker_buy_quote": 209267.55445 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1082, "high": 0.1091, "low": 0.1075, "close": 0.1077, "volume": 1391714.6, "close_time": 1764028799999, "quote_volume": 150795.71988, "trades": 1581, "taker_buy_base": 715975.2, "taker_buy_quote": 77617.29931 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1077, "high": 0.108, "low": 0.1056, "close": 0.1067, "volume": 2274701.5, "close_time": 1764043199999, "quote_volume": 243070.81287, "trades": 1784, "taker_buy_base": 1152311.2, "taker_buy_quote": 123057.44004 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1066, "high": 0.1076, "low": 0.1055, "close": 0.1068, "volume": 2414287.4, "close_time": 1764057599999, "quote_volume": 257652.08826, "trades": 1747, "taker_buy_base": 1241676.2, "taker_buy_quote": 132498.87489 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1054, "close": 0.1063, "volume": 1469953.0, "close_time": 1764071999999, "quote_volume": 156459.24971, "trades": 1216, "taker_buy_base": 704460.7, "taker_buy_quote": 75008.46235 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1063, "high": 0.1075, "low": 0.1031, "close": 0.1059, "volume": 4042799.1, "close_time": 1764086399999, "quote_volume": 425025.03992, "trades": 2508, "taker_buy_base": 1942952.7, "taker_buy_quote": 204245.87798 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1058, "high": 0.1066, "low": 0.1029, "close": 0.1046, "volume": 2561156.0, "close_time": 1764100799999, "quote_volume": 268918.27491, "trades": 1773, "taker_buy_base": 1186541.6, "taker_buy_quote": 124637.60402 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1047, "high": 0.1088, "low": 0.1045, "close": 0.1077, "volume": 2424822.5, "close_time": 1764115199999, "quote_volume": 257598.5278, "trades": 1623, "taker_buy_base": 1458394.0, "taker_buy_quote": 154910.46903 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1078, "high": 0.1091, "low": 0.1069, "close": 0.1071, "volume": 1924633.2, "close_time": 1764129599999, "quote_volume": 207997.43711, "trades": 1384, "taker_buy_base": 959892.3, "taker_buy_quote": 103776.02084 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1072, "high": 0.1095, "low": 0.1067, "close": 0.1091, "volume": 2263913.5, "close_time": 1764143999999, "quote_volume": 244737.98457, "trades": 1631, "taker_buy_base": 1171983.3, "taker_buy_quote": 126703.0881 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1091, "high": 0.1093, "low": 0.1067, "close": 0.1079, "volume": 2821523.4, "close_time": 1764158399999, "quote_volume": 304165.77459, "trades": 1911, "taker_buy_base": 1273359.1, "taker_buy_quote": 137310.301 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.108, "high": 0.1129, "low": 0.1067, "close": 0.1117, "volume": 9767920.1, "close_time": 1764172799999, "quote_volume": 1074351.45103, "trades": 6575, "taker_buy_base": 5173486.9, "taker_buy_quote": 568858.61732 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1117, "high": 0.1122, "low": 0.1088, "close": 0.1111, "volume": 6480412.3, "close_time": 1764187199999, "quote_volume": 717211.10466, "trades": 5377, "taker_buy_base": 3138147.5, "taker_buy_quote": 347288.50815 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1112, "high": 0.1114, "low": 0.1096, "close": 0.1107, "volume": 2715598.4, "close_time": 1764201599999, "quote_volume": 299900.96782, "trades": 1847, "taker_buy_base": 1291778.3, "taker_buy_quote": 142690.13217 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1107, "high": 0.1117, "low": 0.1097, "close": 0.1106, "volume": 2509635.0, "close_time": 1764215999999, "quote_volume": 278017.14934, "trades": 1622, "taker_buy_base": 1291702.3, "taker_buy_quote": 143090.74374 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1105, "high": 0.1158, "low": 0.1104, "close": 0.1138, "volume": 9925357.5, "close_time": 1764230399999, "quote_volume": 1130814.3764, "trades": 6507, "taker_buy_base": 4810026.4, "taker_buy_quote": 547811.16343 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1137, "high": 0.1196, "low": 0.1135, "close": 0.1181, "volume": 11215021.9, "close_time": 1764244799999, "quote_volume": 1311945.47535, "trades": 8290, "taker_buy_base": 5798137.7, "taker_buy_quote": 678202.99056 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.118, "high": 0.1237, "low": 0.1164, "close": 0.1204, "volume": 21291661.8, "close_time": 1764259199999, "quote_volume": 2546006.52176, "trades": 14667, "taker_buy_base": 10630397.1, "taker_buy_quote": 1272782.00816 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1205, "high": 0.1238, "low": 0.1203, "close": 0.1221, "volume": 7346896.1, "close_time": 1764273599999, "quote_volume": 897449.96167, "trades": 6082, "taker_buy_base": 3725164.8, "taker_buy_quote": 455097.51324 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1221, "high": 0.1251, "low": 0.1216, "close": 0.1219, "volume": 5792517.2, "close_time": 1764287999999, "quote_volume": 713697.31075, "trades": 4472, "taker_buy_base": 2729242.2, "taker_buy_quote": 336355.84729 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1219, "high": 0.1234, "low": 0.1173, "close": 0.1176, "volume": 5433038.1, "close_time": 1764302399999, "quote_volume": 652981.55854, "trades": 4813, "taker_buy_base": 2246471.6, "taker_buy_quote": 270231.9048 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1176, "high": 0.1184, "low": 0.1164, "close": 0.1177, "volume": 3679275.1, "close_time": 1764316799999, "quote_volume": 431499.30133, "trades": 2826, "taker_buy_base": 1694200.9, "taker_buy_quote": 198800.41871 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1176, "high": 0.1217, "low": 0.1173, "close": 0.1191, "volume": 3400732.8, "close_time": 1764331199999, "quote_volume": 405642.86189, "trades": 3010, "taker_buy_base": 1742990.5, "taker_buy_quote": 207876.92626 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1191, "high": 0.1196, "low": 0.1167, "close": 0.1185, "volume": 3724424.1, "close_time": 1764345599999, "quote_volume": 440531.44729, "trades": 3417, "taker_buy_base": 1748532.7, "taker_buy_quote": 206900.58182 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1185, "high": 0.119, "low": 0.115, "close": 0.1181, "volume": 4730798.2, "close_time": 1764359999999, "quote_volume": 553648.14908, "trades": 3866, "taker_buy_base": 2308446.1, "taker_buy_quote": 270369.12762 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1181, "high": 0.1184, "low": 0.1165, "close": 0.1169, "volume": 1447604.3, "close_time": 1764374399999, "quote_volume": 170091.54393, "trades": 1331, "taker_buy_base": 552919.8, "taker_buy_quote": 64993.61376 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1169, "high": 0.1185, "low": 0.1159, "close": 0.1177, "volume": 1593249.1, "close_time": 1764388799999, "quote_volume": 186601.50527, "trades": 1562, "taker_buy_base": 804437.8, "taker_buy_quote": 94284.39405 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1176, "high": 0.1205, "low": 0.1172, "close": 0.1194, "volume": 3225416.2, "close_time": 1764403199999, "quote_volume": 384042.179, "trades": 2291, "taker_buy_base": 1735480.2, "taker_buy_quote": 206629.98472 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1194, "high": 0.1197, "low": 0.1163, "close": 0.1171, "volume": 2545796.5, "close_time": 1764417599999, "quote_volume": 299716.23358, "trades": 2009, "taker_buy_base": 1083412.8, "taker_buy_quote": 127595.62655 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1171, "high": 0.1171, "low": 0.1147, "close": 0.1157, "volume": 2128178.7, "close_time": 1764431999999, "quote_volume": 246317.20174, "trades": 1603, "taker_buy_base": 961295.8, "taker_buy_quote": 111267.92067 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1158, "high": 0.116, "low": 0.1132, "close": 0.114, "volume": 2384005.0, "close_time": 1764446399999, "quote_volume": 272837.7447, "trades": 1855, "taker_buy_base": 1057483.9, "taker_buy_quote": 121045.12754 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1139, "high": 0.1158, "low": 0.1133, "close": 0.1147, "volume": 1986840.5, "close_time": 1764460799999, "quote_volume": 227819.55899, "trades": 1407, "taker_buy_base": 1033030.7, "taker_buy_quote": 118527.69194 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1147, "high": 0.116, "low": 0.1141, "close": 0.115, "volume": 1012925.0, "close_time": 1764475199999, "quote_volume": 116528.19598, "trades": 955, "taker_buy_base": 488743.1, "taker_buy_quote": 56244.02279 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1151, "high": 0.1235, "low": 0.1147, "close": 0.1226, "volume": 6276493.2, "close_time": 1764489599999, "quote_volume": 748235.83563, "trades": 5207, "taker_buy_base": 3340011.3, "taker_buy_quote": 398201.51239 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1226, "high": 0.1235, "low": 0.1197, "close": 0.1207, "volume": 8344016.2, "close_time": 1764503999999, "quote_volume": 1013875.47815, "trades": 6610, "taker_buy_base": 4147582.4, "taker_buy_quote": 504289.30151 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1206, "high": 0.125, "low": 0.1178, "close": 0.1191, "volume": 9220616.8, "close_time": 1764518399999, "quote_volume": 1128283.2924, "trades": 8000, "taker_buy_base": 4413111.7, "taker_buy_quote": 540767.97226 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.119, "high": 0.121, "low": 0.1176, "close": 0.1203, "volume": 3565228.0, "close_time": 1764532799999, "quote_volume": 424764.57671, "trades": 3027, "taker_buy_base": 1842279.1, "taker_buy_quote": 219594.26512 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1204, "high": 0.1209, "low": 0.1158, "close": 0.1161, "volume": 3001621.9, "close_time": 1764547199999, "quote_volume": 355653.23482, "trades": 2673, "taker_buy_base": 1281714.0, "taker_buy_quote": 152033.91033 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1161, "high": 0.1163, "low": 0.1051, "close": 0.1054, "volume": 13886144.6, "close_time": 1764561599999, "quote_volume": 1522297.90511, "trades": 11139, "taker_buy_base": 6455929.7, "taker_buy_quote": 707358.57997 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1053, "high": 0.106, "low": 0.1046, "close": 0.1058, "volume": 2917087.8, "close_time": 1764575999999, "quote_volume": 307318.25023, "trades": 2539, "taker_buy_base": 1271219.8, "taker_buy_quote": 133989.57913 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1057, "high": 0.1064, "low": 0.1025, "close": 0.1029, "volume": 2099659.2, "close_time": 1764590399999, "quote_volume": 219098.04586, "trades": 2102, "taker_buy_base": 817820.9, "taker_buy_quote": 85495.55517 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1029, "high": 0.1031, "low": 0.097, "close": 0.0989, "volume": 6558427.8, "close_time": 1764604799999, "quote_volume": 658138.73397, "trades": 6698, "taker_buy_base": 3348670.7, "taker_buy_quote": 335810.79411 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0989, "high": 0.1004, "low": 0.0986, "close": 0.1004, "volume": 2878299.9, "close_time": 1764619199999, "quote_volume": 286186.38321, "trades": 3062, "taker_buy_base": 1552663.7, "taker_buy_quote": 154452.48338 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1004, "high": 0.1021, "low": 0.1004, "close": 0.1013, "volume": 1724913.7, "close_time": 1764633599999, "quote_volume": 174437.88103, "trades": 1398, "taker_buy_base": 860081.3, "taker_buy_quote": 86970.23286 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1015, "high": 0.1027, "low": 0.0987, "close": 0.0991, "volume": 2633344.0, "close_time": 1764647999999, "quote_volume": 264355.77257, "trades": 2061, "taker_buy_base": 1155288.1, "taker_buy_quote": 116029.34134 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0991, "high": 0.0995, "low": 0.0966, "close": 0.097, "volume": 1817524.8, "close_time": 1764662399999, "quote_volume": 177535.0986, "trades": 1369, "taker_buy_base": 881158.1, "taker_buy_quote": 86067.32281 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0969, "high": 0.0982, "low": 0.0956, "close": 0.0964, "volume": 3005937.6, "close_time": 1764676799999, "quote_volume": 290961.51833, "trades": 2267, "taker_buy_base": 1592572.9, "taker_buy_quote": 154177.56852 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0963, "high": 0.1158, "low": 0.0942, "close": 0.1044, "volume": 29261922.4, "close_time": 1764691199999, "quote_volume": 3057126.57077, "trades": 17183, "taker_buy_base": 13755776.0, "taker_buy_quote": 1433974.75811 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1044, "high": 0.1057, "low": 0.1026, "close": 0.1045, "volume": 4897216.7, "close_time": 1764705599999, "quote_volume": 511054.17955, "trades": 3291, "taker_buy_base": 2347720.6, "taker_buy_quote": 245004.10759 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1045, "high": 0.1052, "low": 0.1027, "close": 0.1035, "volume": 1885203.0, "close_time": 1764719999999, "quote_volume": 195521.63219, "trades": 1585, "taker_buy_base": 718876.1, "taker_buy_quote": 74614.18059 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1036, "high": 0.1048, "low": 0.103, "close": 0.1034, "volume": 1562191.9, "close_time": 1764734399999, "quote_volume": 162302.44681, "trades": 1581, "taker_buy_base": 814513.7, "taker_buy_quote": 84676.66227 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1034, "high": 0.1047, "low": 0.1019, "close": 0.102, "volume": 2302267.1, "close_time": 1764748799999, "quote_volume": 238388.05759, "trades": 1806, "taker_buy_base": 970405.6, "taker_buy_quote": 100539.85467 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1021, "high": 0.1032, "low": 0.0997, "close": 0.101, "volume": 2074763.4, "close_time": 1764763199999, "quote_volume": 209988.96402, "trades": 1928, "taker_buy_base": 1090851.4, "taker_buy_quote": 110498.55786 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.101, "high": 0.1021, "low": 0.0994, "close": 0.1005, "volume": 3622702.2, "close_time": 1764777599999, "quote_volume": 364908.04354, "trades": 2715, "taker_buy_base": 1738739.6, "taker_buy_quote": 175137.79053 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1006, "high": 0.1022, "low": 0.0996, "close": 0.1018, "volume": 2109711.2, "close_time": 1764791999999, "quote_volume": 213184.99944, "trades": 1429, "taker_buy_base": 1127209.4, "taker_buy_quote": 113964.74011 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1019, "high": 0.1031, "low": 0.1013, "close": 0.1016, "volume": 1543702.3, "close_time": 1764806399999, "quote_volume": 157637.64465, "trades": 1506, "taker_buy_base": 645600.2, "taker_buy_quote": 65948.62986 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1017, "high": 0.1027, "low": 0.1014, "close": 0.1015, "volume": 1371667.6, "close_time": 1764820799999, "quote_volume": 139878.64764, "trades": 1186, "taker_buy_base": 670723.8, "taker_buy_quote": 68431.58738 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1015, "high": 0.1026, "low": 0.1012, "close": 0.1023, "volume": 748275.9, "close_time": 1764835199999, "quote_volume": 76316.51987, "trades": 583, "taker_buy_base": 412470.4, "taker_buy_quote": 42070.28812 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1022, "high": 0.1073, "low": 0.1021, "close": 0.103, "volume": 9202119.8, "close_time": 1764849599999, "quote_volume": 961831.54023, "trades": 5162, "taker_buy_base": 4706943.7, "taker_buy_quote": 492187.89122 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.103, "high": 0.1048, "low": 0.1024, "close": 0.1038, "volume": 3962731.3, "close_time": 1764863999999, "quote_volume": 410393.23757, "trades": 2741, "taker_buy_base": 1979089.9, "taker_buy_quote": 204955.06444 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1037, "high": 0.104, "low": 0.0991, "close": 0.1012, "volume": 4572382.8, "close_time": 1764878399999, "quote_volume": 465210.23115, "trades": 3085, "taker_buy_base": 2133352.1, "taker_buy_quote": 216978.129 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1014, "high": 0.103, "low": 0.1006, "close": 0.1028, "volume": 3251137.0, "close_time": 1764892799999, "quote_volume": 332076.47133, "trades": 1954, "taker_buy_base": 1660404.0, "taker_buy_quote": 169681.57177 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1028, "high": 0.1065, "low": 0.1028, "close": 0.1057, "volume": 3813871.7, "close_time": 1764907199999, "quote_volume": 401124.62851, "trades": 2890, "taker_buy_base": 2136962.8, "taker_buy_quote": 224566.76319 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1057, "high": 0.1062, "low": 0.1038, "close": 0.1045, "volume": 2632863.8, "close_time": 1764921599999, "quote_volume": 276450.13298, "trades": 1825, "taker_buy_base": 1223256.3, "taker_buy_quote": 128529.97573 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1045, "high": 0.1045, "low": 0.0994, "close": 0.1, "volume": 3937124.4, "close_time": 1764935999999, "quote_volume": 400018.44922, "trades": 2136, "taker_buy_base": 1700811.5, "taker_buy_quote": 172870.93499 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1, "high": 0.1005, "low": 0.0974, "close": 0.0979, "volume": 4763481.3, "close_time": 1764950399999, "quote_volume": 470360.18276, "trades": 2825, "taker_buy_base": 2380675.5, "taker_buy_quote": 235087.57922 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.098, "high": 0.103, "low": 0.0941, "close": 0.1001, "volume": 11795758.3, "close_time": 1764964799999, "quote_volume": 1163871.04528, "trades": 6940, "taker_buy_base": 5570161.7, "taker_buy_quote": 549920.96342 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1001, "high": 0.1009, "low": 0.0989, "close": 0.0991, "volume": 2903590.4, "close_time": 1764979199999, "quote_volume": 290210.19081, "trades": 1596, "taker_buy_base": 1280828.2, "taker_buy_quote": 128088.99206 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0991, "high": 0.1, "low": 0.099, "close": 0.0999, "volume": 716248.2, "close_time": 1764993599999, "quote_volume": 71311.22437, "trades": 492, "taker_buy_base": 352805.0, "taker_buy_quote": 35134.43769 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0976, "close": 0.0987, "volume": 1128560.4, "close_time": 1765007999999, "quote_volume": 110986.44172, "trades": 909, "taker_buy_base": 583648.1, "taker_buy_quote": 57365.28546 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0987, "high": 0.0989, "low": 0.0976, "close": 0.0988, "volume": 942407.7, "close_time": 1765022399999, "quote_volume": 92601.74227, "trades": 799, "taker_buy_base": 443852.6, "taker_buy_quote": 43627.19954 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0987, "high": 0.1, "low": 0.0978, "close": 0.0985, "volume": 1816309.1, "close_time": 1765036799999, "quote_volume": 179526.32391, "trades": 1006, "taker_buy_base": 897532.8, "taker_buy_quote": 88731.37141 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0985, "high": 0.1006, "low": 0.0985, "close": 0.0991, "volume": 2262842.4, "close_time": 1765051199999, "quote_volume": 225543.99662, "trades": 1384, "taker_buy_base": 982087.3, "taker_buy_quote": 97882.0956 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0991, "high": 0.0997, "low": 0.0977, "close": 0.098, "volume": 2137108.9, "close_time": 1765065599999, "quote_volume": 210440.94121, "trades": 1344, "taker_buy_base": 1027105.2, "taker_buy_quote": 101119.43037 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.098, "high": 0.1131, "low": 0.0933, "close": 0.0981, "volume": 30932357.8, "close_time": 1765079999999, "quote_volume": 3135249.98604, "trades": 17995, "taker_buy_base": 14119444.9, "taker_buy_quote": 1430330.57398 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0982, "high": 0.1, "low": 0.098, "close": 0.0982, "volume": 2261788.0, "close_time": 1765094399999, "quote_volume": 223341.69455, "trades": 1906, "taker_buy_base": 1209440.7, "taker_buy_quote": 119466.79133 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0982, "high": 0.0982, "low": 0.0945, "close": 0.0949, "volume": 2063603.0, "close_time": 1765108799999, "quote_volume": 197557.33572, "trades": 1283, "taker_buy_base": 1045941.6, "taker_buy_quote": 100073.91446 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0949, "high": 0.0954, "low": 0.0911, "close": 0.0931, "volume": 4022216.3, "close_time": 1765123199999, "quote_volume": 373961.15361, "trades": 3463, "taker_buy_base": 1920053.4, "taker_buy_quote": 178610.54307 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0929, "high": 0.0954, "low": 0.0923, "close": 0.0945, "volume": 2048356.0, "close_time": 1765137599999, "quote_volume": 192530.39437, "trades": 1474, "taker_buy_base": 1040930.5, "taker_buy_quote": 97939.38102 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0899, "close": 0.091, "volume": 2066702.3, "close_time": 1765151999999, "quote_volume": 190290.235, "trades": 1923, "taker_buy_base": 922971.5, "taker_buy_quote": 84759.99274 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.091, "high": 0.0936, "low": 0.0903, "close": 0.0934, "volume": 1521082.4, "close_time": 1765166399999, "quote_volume": 140332.11648, "trades": 1734, "taker_buy_base": 856048.7, "taker_buy_quote": 79000.17092 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0934, "high": 0.0957, "low": 0.0934, "close": 0.0946, "volume": 2284447.2, "close_time": 1765180799999, "quote_volume": 215842.60642, "trades": 1370, "taker_buy_base": 1066476.5, "taker_buy_quote": 100721.1886 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0946, "high": 0.096, "low": 0.0942, "close": 0.0943, "volume": 1286425.0, "close_time": 1765195199999, "quote_volume": 122202.64588, "trades": 1191, "taker_buy_base": 649781.5, "taker_buy_quote": 61725.85506 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0943, "high": 0.0954, "low": 0.093, "close": 0.0936, "volume": 4315106.9, "close_time": 1765209599999, "quote_volume": 406244.99685, "trades": 2703, "taker_buy_base": 2236461.6, "taker_buy_quote": 210648.50833 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0935, "high": 0.0952, "low": 0.0926, "close": 0.093, "volume": 4096991.3, "close_time": 1765223999999, "quote_volume": 383445.97799, "trades": 2266, "taker_buy_base": 2201624.9, "taker_buy_quote": 206125.14863 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0931, "high": 0.0944, "low": 0.0931, "close": 0.0944, "volume": 1410040.9, "close_time": 1765238399999, "quote_volume": 132258.49507, "trades": 961, "taker_buy_base": 822937.4, "taker_buy_quote": 77203.55604 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0944, "high": 0.0949, "low": 0.0932, "close": 0.0947, "volume": 1515722.8, "close_time": 1765252799999, "quote_volume": 142543.52847, "trades": 924, "taker_buy_base": 837606.4, "taker_buy_quote": 78783.85128 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0947, "high": 0.0948, "low": 0.093, "close": 0.0943, "volume": 851560.1, "close_time": 1765267199999, "quote_volume": 79842.31817, "trades": 555, "taker_buy_base": 448115.6, "taker_buy_quote": 42005.73655 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0943, "high": 0.0945, "low": 0.0928, "close": 0.0938, "volume": 1494294.6, "close_time": 1765281599999, "quote_volume": 139930.41354, "trades": 820, "taker_buy_base": 795245.7, "taker_buy_quote": 74411.32288 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0937, "high": 0.0967, "low": 0.0929, "close": 0.0965, "volume": 3570351.1, "close_time": 1765295999999, "quote_volume": 337684.39512, "trades": 2017, "taker_buy_base": 1932863.5, "taker_buy_quote": 182939.03409 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0965, "high": 0.1004, "low": 0.0964, "close": 0.099, "volume": 7595787.8, "close_time": 1765310399999, "quote_volume": 749690.26916, "trades": 5071, "taker_buy_base": 3747769.9, "taker_buy_quote": 370119.95196 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0989, "high": 0.099, "low": 0.0971, "close": 0.0979, "volume": 2731698.4, "close_time": 1765324799999, "quote_volume": 268319.27999, "trades": 2388, "taker_buy_base": 1107994.4, "taker_buy_quote": 108891.32062 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0979, "high": 0.0982, "low": 0.0966, "close": 0.0977, "volume": 1523526.8, "close_time": 1765339199999, "quote_volume": 148326.58387, "trades": 1362, "taker_buy_base": 751045.0, "taker_buy_quote": 73151.72192 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0976, "high": 0.0982, "low": 0.0972, "close": 0.0976, "volume": 970673.5, "close_time": 1765353599999, "quote_volume": 94955.76097, "trades": 776, "taker_buy_base": 526864.9, "taker_buy_quote": 51562.02044 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0976, "high": 0.0978, "low": 0.0948, "close": 0.0949, "volume": 2333645.7, "close_time": 1765367999999, "quote_volume": 224646.28712, "trades": 1476, "taker_buy_base": 1011244.2, "taker_buy_quote": 97334.11561 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.095, "high": 0.0956, "low": 0.0941, "close": 0.0945, "volume": 3180114.9, "close_time": 1765382399999, "quote_volume": 301622.97079, "trades": 2335, "taker_buy_base": 1608248.2, "taker_buy_quote": 152627.69518 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0945, "high": 0.0971, "low": 0.0943, "close": 0.0968, "volume": 6273086.7, "close_time": 1765396799999, "quote_volume": 601008.97706, "trades": 4694, "taker_buy_base": 3406981.8, "taker_buy_quote": 326520.02431 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0969, "high": 0.0985, "low": 0.0928, "close": 0.0936, "volume": 4072537.3, "close_time": 1765411199999, "quote_volume": 390534.66753, "trades": 4225, "taker_buy_base": 1877317.7, "taker_buy_quote": 180222.36184 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0881, "close": 0.0886, "volume": 3657805.5, "close_time": 1765425599999, "quote_volume": 330688.57358, "trades": 3187, "taker_buy_base": 2096254.0, "taker_buy_quote": 189385.64475 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0886, "high": 0.09, "low": 0.088, "close": 0.089, "volume": 1937355.4, "close_time": 1765439999999, "quote_volume": 172619.88195, "trades": 1453, "taker_buy_base": 1012362.5, "taker_buy_quote": 90168.67539 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.089, "high": 0.0913, "low": 0.0885, "close": 0.0907, "volume": 1771894.8, "close_time": 1765454399999, "quote_volume": 159220.77234, "trades": 1332, "taker_buy_base": 849681.8, "taker_buy_quote": 76379.32009 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0886, "close": 0.0892, "volume": 3452989.3, "close_time": 1765468799999, "quote_volume": 310154.83167, "trades": 2836, "taker_buy_base": 2020826.2, "taker_buy_quote": 181539.28215 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0892, "high": 0.0906, "low": 0.0886, "close": 0.0889, "volume": 3531297.4, "close_time": 1765483199999, "quote_volume": 315701.85859, "trades": 2947, "taker_buy_base": 1924508.6, "taker_buy_quote": 172029.76837 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0889, "high": 0.0924, "low": 0.0889, "close": 0.0905, "volume": 1578078.3, "close_time": 1765497599999, "quote_volume": 143400.19441, "trades": 2373, "taker_buy_base": 774499.8, "taker_buy_quote": 70314.57032 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0887, "close": 0.0891, "volume": 2003551.3, "close_time": 1765511999999, "quote_volume": 179056.43353, "trades": 1685, "taker_buy_base": 1034066.5, "taker_buy_quote": 92409.46426 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0891, "high": 0.0903, "low": 0.0886, "close": 0.0895, "volume": 1106937.2, "close_time": 1765526399999, "quote_volume": 99035.76246, "trades": 861, "taker_buy_base": 601882.0, "taker_buy_quote": 53813.02171 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0895, "high": 0.0905, "low": 0.0891, "close": 0.0901, "volume": 1124656.1, "close_time": 1765540799999, "quote_volume": 101133.1847, "trades": 917, "taker_buy_base": 525916.8, "taker_buy_quote": 47263.92685 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0901, "high": 0.091, "low": 0.0857, "close": 0.0861, "volume": 5898084.5, "close_time": 1765555199999, "quote_volume": 519952.30603, "trades": 3867, "taker_buy_base": 2506972.5, "taker_buy_quote": 221025.13316 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.086, "high": 0.0864, "low": 0.0845, "close": 0.0856, "volume": 4386340.2, "close_time": 1765569599999, "quote_volume": 375058.54887, "trades": 3160, "taker_buy_base": 2348270.4, "taker_buy_quote": 200814.66755 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0856, "high": 0.0876, "low": 0.0853, "close": 0.0874, "volume": 982018.5, "close_time": 1765583999999, "quote_volume": 84969.58414, "trades": 907, "taker_buy_base": 556536.3, "taker_buy_quote": 48145.23376 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0875, "high": 0.0882, "low": 0.0874, "close": 0.0876, "volume": 711534.2, "close_time": 1765598399999, "quote_volume": 62455.70288, "trades": 411, "taker_buy_base": 337343.7, "taker_buy_quote": 29621.28555 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0877, "high": 0.0885, "low": 0.0871, "close": 0.0885, "volume": 1038920.2, "close_time": 1765612799999, "quote_volume": 91260.55039, "trades": 697, "taker_buy_base": 508557.4, "taker_buy_quote": 44650.69393 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0884, "high": 0.0888, "low": 0.0879, "close": 0.0882, "volume": 823662.4, "close_time": 1765627199999, "quote_volume": 72751.4475, "trades": 551, "taker_buy_base": 349468.8, "taker_buy_quote": 30893.69401 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0882, "high": 0.0886, "low": 0.0876, "close": 0.0884, "volume": 938533.6, "close_time": 1765641599999, "quote_volume": 82733.33223, "trades": 583, "taker_buy_base": 483488.0, "taker_buy_quote": 42618.25067 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0884, "high": 0.0897, "low": 0.0882, "close": 0.0891, "volume": 2165177.8, "close_time": 1765655999999, "quote_volume": 192901.28146, "trades": 923, "taker_buy_base": 1350716.1, "taker_buy_quote": 120352.97726 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0891, "high": 0.0907, "low": 0.089, "close": 0.0905, "volume": 1050006.5, "close_time": 1765670399999, "quote_volume": 94200.78988, "trades": 624, "taker_buy_base": 621790.1, "taker_buy_quote": 55822.30803 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0904, "high": 0.0943, "low": 0.0903, "close": 0.0905, "volume": 6386548.9, "close_time": 1765684799999, "quote_volume": 588418.36245, "trades": 3406, "taker_buy_base": 3135924.1, "taker_buy_quote": 288361.65009 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0904, "high": 0.0909, "low": 0.0893, "close": 0.0898, "volume": 1225158.7, "close_time": 1765699199999, "quote_volume": 110401.76916, "trades": 1019, "taker_buy_base": 548183.8, "taker_buy_quote": 49385.55534 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0899, "high": 0.0911, "low": 0.0881, "close": 0.0891, "volume": 3602340.3, "close_time": 1765713599999, "quote_volume": 323471.70845, "trades": 2097, "taker_buy_base": 1809609.7, "taker_buy_quote": 162572.25346 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.089, "high": 0.0896, "low": 0.0867, "close": 0.0873, "volume": 4069770.7, "close_time": 1765727999999, "quote_volume": 359080.70607, "trades": 2334, "taker_buy_base": 1952745.8, "taker_buy_quote": 172129.6981 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0874, "high": 0.0881, "low": 0.0861, "close": 0.0864, "volume": 2342987.7, "close_time": 1765742399999, "quote_volume": 203580.17079, "trades": 1790, "taker_buy_base": 1034136.3, "taker_buy_quote": 89899.22354 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0864, "high": 0.0869, "low": 0.0845, "close": 0.0855, "volume": 2937452.3, "close_time": 1765756799999, "quote_volume": 251776.97931, "trades": 1649, "taker_buy_base": 1437753.4, "taker_buy_quote": 123322.40642 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0856, "high": 0.0886, "low": 0.0853, "close": 0.0872, "volume": 3372279.2, "close_time": 1765771199999, "quote_volume": 292364.99077, "trades": 2112, "taker_buy_base": 1836121.2, "taker_buy_quote": 159177.4833 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0873, "high": 0.088, "low": 0.0863, "close": 0.0865, "volume": 1108761.6, "close_time": 1765785599999, "quote_volume": 96966.20496, "trades": 605, "taker_buy_base": 498742.5, "taker_buy_quote": 43652.92193 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0866, "high": 0.0872, "low": 0.0865, "close": 0.0866, "volume": 836264.1, "close_time": 1765799999999, "quote_volume": 72654.41433, "trades": 587, "taker_buy_base": 457454.3, "taker_buy_quote": 39745.1597 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0866, "high": 0.0876, "low": 0.0813, "close": 0.0829, "volume": 7959012.4, "close_time": 1765814399999, "quote_volume": 669799.77765, "trades": 4124, "taker_buy_base": 3961966.5, "taker_buy_quote": 332984.40878 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0828, "high": 0.0835, "low": 0.0797, "close": 0.0816, "volume": 4079031.7, "close_time": 1765828799999, "quote_volume": 333277.08611, "trades": 2897, "taker_buy_base": 2266578.1, "taker_buy_quote": 184886.41352 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0816, "high": 0.0834, "low": 0.0809, "close": 0.0831, "volume": 1432894.7, "close_time": 1765843199999, "quote_volume": 117657.43314, "trades": 1044, "taker_buy_base": 862903.4, "taker_buy_quote": 70930.0209 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0831, "high": 0.0833, "low": 0.0823, "close": 0.0827, "volume": 1215405.3, "close_time": 1765857599999, "quote_volume": 100637.21027, "trades": 1020, "taker_buy_base": 524578.8, "taker_buy_quote": 43451.94725 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0826, "high": 0.0836, "low": 0.0816, "close": 0.0825, "volume": 1883987.7, "close_time": 1765871999999, "quote_volume": 155446.53802, "trades": 994, "taker_buy_base": 999404.3, "taker_buy_quote": 82462.31886 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0825, "high": 0.0844, "low": 0.0824, "close": 0.0843, "volume": 1114237.3, "close_time": 1765886399999, "quote_volume": 92878.72381, "trades": 1112, "taker_buy_base": 650615.9, "taker_buy_quote": 54309.42959 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0844, "high": 0.0851, "low": 0.0827, "close": 0.0847, "volume": 5479177.4, "close_time": 1765900799999, "quote_volume": 458726.7843, "trades": 3502, "taker_buy_base": 2772081.5, "taker_buy_quote": 232106.13239 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0846, "high": 0.0861, "low": 0.0841, "close": 0.0851, "volume": 1996859.7, "close_time": 1765915199999, "quote_volume": 169831.41095, "trades": 1761, "taker_buy_base": 1049964.7, "taker_buy_quote": 89298.40964 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0851, "high": 0.0862, "low": 0.0851, "close": 0.0861, "volume": 1178804.6, "close_time": 1765929599999, "quote_volume": 100978.41518, "trades": 802, "taker_buy_base": 664685.2, "taker_buy_quote": 56980.13968 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0861, "high": 0.0866, "low": 0.0855, "close": 0.0855, "volume": 791525.1, "close_time": 1765943999999, "quote_volume": 68058.87712, "trades": 640, "taker_buy_base": 383493.3, "taker_buy_quote": 32988.38151 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0855, "high": 0.086, "low": 0.0841, "close": 0.0853, "volume": 2062205.0, "close_time": 1765958399999, "quote_volume": 175867.1565, "trades": 1263, "taker_buy_base": 952656.1, "taker_buy_quote": 81293.1931 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0846, "close": 0.0854, "volume": 1308849.6, "close_time": 1765972799999, "quote_volume": 111347.70277, "trades": 984, "taker_buy_base": 674187.1, "taker_buy_quote": 57356.98686 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0854, "high": 0.0888, "low": 0.0839, "close": 0.0839, "volume": 5843184.1, "close_time": 1765987199999, "quote_volume": 504418.93363, "trades": 4077, "taker_buy_base": 3037878.2, "taker_buy_quote": 262438.14326 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0839, "high": 0.085, "low": 0.0808, "close": 0.082, "volume": 4059449.3, "close_time": 1766001599999, "quote_volume": 335774.88805, "trades": 3451, "taker_buy_base": 1971823.7, "taker_buy_quote": 163102.69892 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.082, "high": 0.0824, "low": 0.0809, "close": 0.0813, "volume": 1582146.0, "close_time": 1766015999999, "quote_volume": 129200.20655, "trades": 1062, "taker_buy_base": 758556.8, "taker_buy_quote": 61983.56868 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0798, "close": 0.0798, "volume": 1407493.0, "close_time": 1766030399999, "quote_volume": 113194.23777, "trades": 935, "taker_buy_base": 669371.1, "taker_buy_quote": 53830.7203 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0798, "high": 0.0834, "low": 0.0794, "close": 0.0832, "volume": 3007024.0, "close_time": 1766044799999, "quote_volume": 244530.04815, "trades": 2270, "taker_buy_base": 1637319.3, "taker_buy_quote": 133008.66827 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0833, "high": 0.0843, "low": 0.082, "close": 0.0829, "volume": 4468655.1, "close_time": 1766059199999, "quote_volume": 371237.67184, "trades": 2778, "taker_buy_base": 2080024.4, "taker_buy_quote": 172922.354 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0828, "high": 0.084, "low": 0.0819, "close": 0.0831, "volume": 2339278.8, "close_time": 1766073599999, "quote_volume": 193899.21656, "trades": 1855, "taker_buy_base": 1158011.2, "taker_buy_quote": 96077.49968 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0831, "high": 0.0838, "low": 0.0764, "close": 0.0767, "volume": 2965076.1, "close_time": 1766087999999, "quote_volume": 237012.07294, "trades": 2687, "taker_buy_base": 1229808.8, "taker_buy_quote": 98352.6922 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0768, "high": 0.0789, "low": 0.0767, "close": 0.0776, "volume": 1043283.9, "close_time": 1766102399999, "quote_volume": 81090.1793, "trades": 702, "taker_buy_base": 583896.6, "taker_buy_quote": 45378.24319 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0776, "high": 0.08, "low": 0.0759, "close": 0.0789, "volume": 2044637.6, "close_time": 1766116799999, "quote_volume": 158901.85186, "trades": 1385, "taker_buy_base": 1130664.8, "taker_buy_quote": 87964.7202 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.079, "high": 0.0807, "low": 0.0789, "close": 0.0794, "volume": 1319855.4, "close_time": 1766131199999, "quote_volume": 104928.48777, "trades": 793, "taker_buy_base": 702596.0, "taker_buy_quote": 55868.62225 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0793, "high": 0.0803, "low": 0.0788, "close": 0.0798, "volume": 1307928.8, "close_time": 1766145599999, "quote_volume": 104183.37651, "trades": 980, "taker_buy_base": 604150.0, "taker_buy_quote": 48147.43937 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0798, "high": 0.0821, "low": 0.0795, "close": 0.0803, "volume": 3643538.5, "close_time": 1766159999999, "quote_volume": 294185.17156, "trades": 2405, "taker_buy_base": 1806370.1, "taker_buy_quote": 145813.33657 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0803, "high": 0.0867, "low": 0.0803, "close": 0.0856, "volume": 7005104.2, "close_time": 1766174399999, "quote_volume": 584113.88823, "trades": 4392, "taker_buy_base": 3674268.5, "taker_buy_quote": 306344.14042 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0856, "high": 0.0867, "low": 0.0843, "close": 0.085, "volume": 1682670.8, "close_time": 1766188799999, "quote_volume": 143946.7697, "trades": 1145, "taker_buy_base": 790007.4, "taker_buy_quote": 67596.37716 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.085, "high": 0.0875, "low": 0.0847, "close": 0.0873, "volume": 1376484.6, "close_time": 1766203199999, "quote_volume": 118884.5217, "trades": 1228, "taker_buy_base": 673458.8, "taker_buy_quote": 58189.8299 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0872, "high": 0.0879, "low": 0.0858, "close": 0.087, "volume": 1325755.2, "close_time": 1766217599999, "quote_volume": 115192.74052, "trades": 1026, "taker_buy_base": 659301.9, "taker_buy_quote": 57287.7774 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0871, "high": 0.0887, "low": 0.0846, "close": 0.0855, "volume": 2248395.2, "close_time": 1766231999999, "quote_volume": 194829.56067, "trades": 1546, "taker_buy_base": 941413.1, "taker_buy_quote": 81651.07883 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0855, "high": 0.0866, "low": 0.0847, "close": 0.086, "volume": 2408187.2, "close_time": 1766246399999, "quote_volume": 206510.24657, "trades": 1848, "taker_buy_base": 1222461.3, "taker_buy_quote": 104832.10943 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.086, "high": 0.0881, "low": 0.0858, "close": 0.0873, "volume": 1196817.6, "close_time": 1766260799999, "quote_volume": 104272.12233, "trades": 794, "taker_buy_base": 728427.1, "taker_buy_quote": 63490.95162 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0873, "high": 0.0876, "low": 0.0868, "close": 0.087, "volume": 725998.5, "close_time": 1766275199999, "quote_volume": 63295.54055, "trades": 563, "taker_buy_base": 346811.3, "taker_buy_quote": 30250.75632 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.087, "high": 0.0871, "low": 0.0842, "close": 0.0844, "volume": 1016942.8, "close_time": 1766289599999, "quote_volume": 86803.58248, "trades": 1171, "taker_buy_base": 400561.6, "taker_buy_quote": 34136.85095 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0844, "high": 0.0851, "low": 0.0835, "close": 0.0836, "volume": 773780.5, "close_time": 1766303999999, "quote_volume": 65182.36551, "trades": 752, "taker_buy_base": 397859.0, "taker_buy_quote": 33542.32653 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0837, "high": 0.0852, "low": 0.0836, "close": 0.0845, "volume": 1100798.4, "close_time": 1766318399999, "quote_volume": 92995.30824, "trades": 968, "taker_buy_base": 605777.3, "taker_buy_quote": 51198.88574 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0812, "close": 0.0827, "volume": 1711300.7, "close_time": 1766332799999, "quote_volume": 141205.19921, "trades": 1226, "taker_buy_base": 774394.5, "taker_buy_quote": 63834.47141 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0827, "high": 0.0843, "low": 0.0826, "close": 0.0838, "volume": 714117.2, "close_time": 1766347199999, "quote_volume": 59544.90797, "trades": 694, "taker_buy_base": 327588.6, "taker_buy_quote": 27346.78155 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0838, "high": 0.0841, "low": 0.0824, "close": 0.0835, "volume": 660778.6, "close_time": 1766361599999, "quote_volume": 55057.82291, "trades": 699, "taker_buy_base": 284580.1, "taker_buy_quote": 23725.3964 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0834, "high": 0.0863, "low": 0.0827, "close": 0.086, "volume": 2202948.8, "close_time": 1766375999999, "quote_volume": 186652.9854, "trades": 932, "taker_buy_base": 1058355.5, "taker_buy_quote": 89462.98596 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0861, "high": 0.087, "low": 0.0856, "close": 0.0865, "volume": 1096076.3, "close_time": 1766390399999, "quote_volume": 94672.00328, "trades": 771, "taker_buy_base": 508607.2, "taker_buy_quote": 43953.11398 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0864, "high": 0.0875, "low": 0.0854, "close": 0.0862, "volume": 1479441.0, "close_time": 1766404799999, "quote_volume": 127904.19208, "trades": 845, "taker_buy_base": 656408.2, "taker_buy_quote": 56809.14605 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0862, "high": 0.0866, "low": 0.0836, "close": 0.084, "volume": 2294869.5, "close_time": 1766419199999, "quote_volume": 195303.98686, "trades": 1637, "taker_buy_base": 1013403.8, "taker_buy_quote": 86271.63529 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0841, "high": 0.0845, "low": 0.0831, "close": 0.0833, "volume": 835184.3, "close_time": 1766433599999, "quote_volume": 70075.35225, "trades": 638, "taker_buy_base": 421600.9, "taker_buy_quote": 35415.13528 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0834, "high": 0.0848, "low": 0.083, "close": 0.0844, "volume": 761041.1, "close_time": 1766447999999, "quote_volume": 63816.57098, "trades": 585, "taker_buy_base": 452053.7, "taker_buy_quote": 37931.27011 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0843, "high": 0.0849, "low": 0.0836, "close": 0.084, "volume": 441328.5, "close_time": 1766462399999, "quote_volume": 37198.72436, "trades": 380, "taker_buy_base": 201657.1, "taker_buy_quote": 17009.63263 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.084, "high": 0.0842, "low": 0.0833, "close": 0.0838, "volume": 612497.1, "close_time": 1766476799999, "quote_volume": 51285.04174, "trades": 512, "taker_buy_base": 299686.8, "taker_buy_quote": 25097.63801 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0838, "high": 0.0842, "low": 0.0835, "close": 0.0838, "volume": 294365.9, "close_time": 1766491199999, "quote_volume": 24688.11305, "trades": 285, "taker_buy_base": 159250.2, "taker_buy_quote": 13361.2677 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0837, "high": 0.0842, "low": 0.082, "close": 0.0831, "volume": 1747348.0, "close_time": 1766505599999, "quote_volume": 145307.49241, "trades": 1239, "taker_buy_base": 844621.7, "taker_buy_quote": 70260.95605 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0831, "high": 0.0844, "low": 0.083, "close": 0.084, "volume": 1317112.6, "close_time": 1766519999999, "quote_volume": 110370.22301, "trades": 826, "taker_buy_base": 739112.9, "taker_buy_quote": 61985.3576 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.084, "high": 0.0847, "low": 0.0833, "close": 0.0834, "volume": 423173.3, "close_time": 1766534399999, "quote_volume": 35553.55115, "trades": 309, "taker_buy_base": 227771.0, "taker_buy_quote": 19151.71131 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0834, "high": 0.0839, "low": 0.0818, "close": 0.083, "volume": 1386840.1, "close_time": 1766548799999, "quote_volume": 114571.03936, "trades": 799, "taker_buy_base": 643557.1, "taker_buy_quote": 53215.24876 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0831, "high": 0.0839, "low": 0.0821, "close": 0.0825, "volume": 669695.4, "close_time": 1766563199999, "quote_volume": 55575.8356, "trades": 406, "taker_buy_base": 356381.7, "taker_buy_quote": 29580.9438 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0823, "high": 0.0832, "low": 0.0823, "close": 0.0827, "volume": 386565.1, "close_time": 1766577599999, "quote_volume": 31964.01705, "trades": 344, "taker_buy_base": 201489.4, "taker_buy_quote": 16668.89651 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0826, "high": 0.0837, "low": 0.0818, "close": 0.0835, "volume": 986989.6, "close_time": 1766591999999, "quote_volume": 81720.55977, "trades": 851, "taker_buy_base": 556260.5, "taker_buy_quote": 46111.78475 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0836, "high": 0.0841, "low": 0.0832, "close": 0.0839, "volume": 696467.4, "close_time": 1766606399999, "quote_volume": 58212.93679, "trades": 671, "taker_buy_base": 335848.4, "taker_buy_quote": 28078.41732 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.084, "high": 0.0845, "low": 0.084, "close": 0.0842, "volume": 176816.0, "close_time": 1766620799999, "quote_volume": 14898.59938, "trades": 193, "taker_buy_base": 128428.9, "taker_buy_quote": 10824.66145 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0842, "high": 0.0848, "low": 0.0837, "close": 0.0847, "volume": 236230.4, "close_time": 1766635199999, "quote_volume": 19886.0481, "trades": 237, "taker_buy_base": 118492.2, "taker_buy_quote": 9983.39789 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0848, "high": 0.0868, "low": 0.0845, "close": 0.0866, "volume": 1244362.9, "close_time": 1766649599999, "quote_volume": 106675.33011, "trades": 893, "taker_buy_base": 741263.1, "taker_buy_quote": 63543.38243 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0866, "high": 0.0869, "low": 0.0841, "close": 0.0847, "volume": 1237927.3, "close_time": 1766663999999, "quote_volume": 105708.07015, "trades": 850, "taker_buy_base": 508995.8, "taker_buy_quote": 43518.47478 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0846, "high": 0.0865, "low": 0.0841, "close": 0.0864, "volume": 1565769.4, "close_time": 1766678399999, "quote_volume": 133445.46943, "trades": 1310, "taker_buy_base": 813162.4, "taker_buy_quote": 69383.86032 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0865, "high": 0.0873, "low": 0.0859, "close": 0.0866, "volume": 1273387.5, "close_time": 1766692799999, "quote_volume": 110361.10954, "trades": 910, "taker_buy_base": 619203.7, "taker_buy_quote": 53679.04337 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0866, "high": 0.1142, "low": 0.085, "close": 0.0906, "volume": 43124286.6, "close_time": 1766707199999, "quote_volume": 4082982.46052, "trades": 24250, "taker_buy_base": 19476150.6, "taker_buy_quote": 1843192.78576 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0905, "high": 0.0906, "low": 0.0844, "close": 0.0874, "volume": 12114450.6, "close_time": 1766721599999, "quote_volume": 1053222.45623, "trades": 8036, "taker_buy_base": 5522588.4, "taker_buy_quote": 480064.48913 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0875, "high": 0.0905, "low": 0.0874, "close": 0.0892, "volume": 5451148.4, "close_time": 1766735999999, "quote_volume": 483703.97898, "trades": 3483, "taker_buy_base": 2852139.0, "taker_buy_quote": 253070.81078 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0892, "high": 0.1038, "low": 0.089, "close": 0.093, "volume": 35948325.7, "close_time": 1766750399999, "quote_volume": 3449168.89423, "trades": 23872, "taker_buy_base": 17509014.0, "taker_buy_quote": 1681199.0609 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0929, "high": 0.0937, "low": 0.0903, "close": 0.0932, "volume": 7824469.5, "close_time": 1766764799999, "quote_volume": 717033.66183, "trades": 6825, "taker_buy_base": 3846669.2, "taker_buy_quote": 352771.74317 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0932, "high": 0.1023, "low": 0.0923, "close": 0.0964, "volume": 17297466.3, "close_time": 1766779199999, "quote_volume": 1682317.1707, "trades": 10780, "taker_buy_base": 8356562.5, "taker_buy_quote": 811299.71611 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0964, "high": 0.1098, "low": 0.0957, "close": 0.1031, "volume": 32001015.9, "close_time": 1766793599999, "quote_volume": 3332082.3072, "trades": 17652, "taker_buy_base": 15806491.0, "taker_buy_quote": 1644941.326 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1031, "high": 0.1058, "low": 0.0971, "close": 0.1057, "volume": 9613737.9, "close_time": 1766807999999, "quote_volume": 974021.23735, "trades": 6807, "taker_buy_base": 4959374.5, "taker_buy_quote": 502589.89078 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1055, "high": 0.1065, "low": 0.0973, "close": 0.0995, "volume": 7577799.9, "close_time": 1766822399999, "quote_volume": 767534.48673, "trades": 6010, "taker_buy_base": 3593198.6, "taker_buy_quote": 364385.76114 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0995, "high": 0.0999, "low": 0.0929, "close": 0.0931, "volume": 5644642.7, "close_time": 1766836799999, "quote_volume": 536558.92407, "trades": 4214, "taker_buy_base": 2196651.4, "taker_buy_quote": 208797.69544 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0932, "high": 0.095, "low": 0.0931, "close": 0.0944, "volume": 3572525.3, "close_time": 1766851199999, "quote_volume": 336279.3502, "trades": 2613, "taker_buy_base": 1487281.3, "taker_buy_quote": 139890.49074 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0943, "high": 0.0946, "low": 0.0915, "close": 0.0925, "volume": 3637830.7, "close_time": 1766865599999, "quote_volume": 337774.79215, "trades": 2596, "taker_buy_base": 1724597.8, "taker_buy_quote": 160020.26212 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0924, "high": 0.0939, "low": 0.092, "close": 0.0934, "volume": 1711066.8, "close_time": 1766879999999, "quote_volume": 159127.57746, "trades": 1397, "taker_buy_base": 962671.7, "taker_buy_quote": 89574.17884 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0935, "high": 0.0944, "low": 0.0929, "close": 0.0943, "volume": 1104429.6, "close_time": 1766894399999, "quote_volume": 103335.79847, "trades": 901, "taker_buy_base": 679493.4, "taker_buy_quote": 63590.68183 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0943, "high": 0.0953, "low": 0.0938, "close": 0.0951, "volume": 1572417.5, "close_time": 1766908799999, "quote_volume": 148634.12172, "trades": 1372, "taker_buy_base": 841044.1, "taker_buy_quote": 79520.26982 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0914, "close": 0.0919, "volume": 2186232.5, "close_time": 1766923199999, "quote_volume": 203189.19332, "trades": 1565, "taker_buy_base": 738779.2, "taker_buy_quote": 68589.72469 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.092, "high": 0.092, "low": 0.0907, "close": 0.0912, "volume": 1645546.1, "close_time": 1766937599999, "quote_volume": 150014.95201, "trades": 1291, "taker_buy_base": 630875.0, "taker_buy_quote": 57500.10592 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0913, "high": 0.0922, "low": 0.0883, "close": 0.0883, "volume": 2481853.2, "close_time": 1766951999999, "quote_volume": 223342.27621, "trades": 1875, "taker_buy_base": 935622.1, "taker_buy_quote": 84297.09953 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0882, "high": 0.0888, "low": 0.0877, "close": 0.0881, "volume": 1262100.5, "close_time": 1766966399999, "quote_volume": 111360.02669, "trades": 837, "taker_buy_base": 569011.9, "taker_buy_quote": 50247.40427 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0881, "high": 0.091, "low": 0.088, "close": 0.0905, "volume": 3574770.4, "close_time": 1766980799999, "quote_volume": 320844.77977, "trades": 1957, "taker_buy_base": 1900349.0, "taker_buy_quote": 170530.8724 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0905, "high": 0.0917, "low": 0.089, "close": 0.0898, "volume": 2410361.2, "close_time": 1766995199999, "quote_volume": 218337.26222, "trades": 1866, "taker_buy_base": 1136596.6, "taker_buy_quote": 103178.68741 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0897, "high": 0.0903, "low": 0.0876, "close": 0.0878, "volume": 1983304.9, "close_time": 1767009599999, "quote_volume": 176428.92045, "trades": 1337, "taker_buy_base": 798226.2, "taker_buy_quote": 71056.85473 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0876, "high": 0.0877, "low": 0.0861, "close": 0.0871, "volume": 2617341.1, "close_time": 1767023999999, "quote_volume": 227679.28563, "trades": 1875, "taker_buy_base": 1202403.5, "taker_buy_quote": 104659.147 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.087, "high": 0.0952, "low": 0.0868, "close": 0.0898, "volume": 8864984.1, "close_time": 1767038399999, "quote_volume": 808701.93122, "trades": 6828, "taker_buy_base": 4658520.7, "taker_buy_quote": 425372.35472 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0897, "high": 0.0918, "low": 0.0893, "close": 0.0898, "volume": 3010216.3, "close_time": 1767052799999, "quote_volume": 272523.1854, "trades": 1771, "taker_buy_base": 1342120.8, "taker_buy_quote": 121514.72884 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0897, "high": 0.0928, "low": 0.0887, "close": 0.091, "volume": 5611207.7, "close_time": 1767067199999, "quote_volume": 508231.46083, "trades": 3752, "taker_buy_base": 3132575.1, "taker_buy_quote": 283441.47301 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.091, "high": 0.0913, "low": 0.089, "close": 0.0897, "volume": 2417403.4, "close_time": 1767081599999, "quote_volume": 217627.77627, "trades": 1663, "taker_buy_base": 1033606.7, "taker_buy_quote": 93059.09854 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0897, "high": 0.0914, "low": 0.0888, "close": 0.0905, "volume": 2812877.1, "close_time": 1767095999999, "quote_volume": 253488.62115, "trades": 2738, "taker_buy_base": 1356138.2, "taker_buy_quote": 122310.8425 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0905, "high": 0.0907, "low": 0.0886, "close": 0.0903, "volume": 3025595.2, "close_time": 1767110399999, "quote_volume": 270954.34785, "trades": 2627, "taker_buy_base": 1431654.7, "taker_buy_quote": 128270.85159 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0887, "close": 0.0895, "volume": 1140245.3, "close_time": 1767124799999, "quote_volume": 102074.39121, "trades": 1385, "taker_buy_base": 489799.6, "taker_buy_quote": 43846.88906 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0894, "high": 0.0898, "low": 0.089, "close": 0.0894, "volume": 490992.9, "close_time": 1767139199999, "quote_volume": 43867.54301, "trades": 846, "taker_buy_base": 239523.2, "taker_buy_quote": 21411.12893 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0893, "high": 0.0899, "low": 0.0879, "close": 0.0899, "volume": 1848262.6, "close_time": 1767153599999, "quote_volume": 164534.35705, "trades": 2040, "taker_buy_base": 961612.4, "taker_buy_quote": 85656.2559 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0898, "high": 0.0899, "low": 0.088, "close": 0.0886, "volume": 1015784.1, "close_time": 1767167999999, "quote_volume": 90179.04937, "trades": 1083, "taker_buy_base": 407779.4, "taker_buy_quote": 36181.80478 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0866, "close": 0.0874, "volume": 1588038.4, "close_time": 1767182399999, "quote_volume": 138962.8337, "trades": 1673, "taker_buy_base": 774968.2, "taker_buy_quote": 67832.32486 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0873, "high": 0.0878, "low": 0.0867, "close": 0.0872, "volume": 1254182.2, "close_time": 1767196799999, "quote_volume": 109338.85624, "trades": 1576, "taker_buy_base": 595477.8, "taker_buy_quote": 51947.43504 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0871, "high": 0.0883, "low": 0.0847, "close": 0.0873, "volume": 3076467.9, "close_time": 1767211199999, "quote_volume": 265898.48579, "trades": 3467, "taker_buy_base": 1605050.0, "taker_buy_quote": 138909.50972 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0872, "high": 0.0881, "low": 0.0862, "close": 0.088, "volume": 1737405.7, "close_time": 1767225599999, "quote_volume": 150935.4806, "trades": 1853, "taker_buy_base": 883387.2, "taker_buy_quote": 76750.04977 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.088, "high": 0.0884, "low": 0.0876, "close": 0.088, "volume": 594063.8, "close_time": 1767239999999, "quote_volume": 52276.27292, "trades": 937, "taker_buy_base": 242419.6, "taker_buy_quote": 21343.23816 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.088, "high": 0.0892, "low": 0.0876, "close": 0.0891, "volume": 878556.6, "close_time": 1767254399999, "quote_volume": 77614.1185, "trades": 1300, "taker_buy_base": 432948.0, "taker_buy_quote": 38285.84088 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.089, "high": 0.0893, "low": 0.0883, "close": 0.0889, "volume": 833143.0, "close_time": 1767268799999, "quote_volume": 73960.81667, "trades": 1181, "taker_buy_base": 470304.2, "taker_buy_quote": 41760.60196 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0889, "high": 0.0902, "low": 0.0881, "close": 0.0895, "volume": 1509449.9, "close_time": 1767283199999, "quote_volume": 134964.78464, "trades": 1581, "taker_buy_base": 760674.1, "taker_buy_quote": 68029.5615 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0896, "high": 0.0901, "low": 0.089, "close": 0.0897, "volume": 770474.6, "close_time": 1767297599999, "quote_volume": 68980.88909, "trades": 899, "taker_buy_base": 373892.3, "taker_buy_quote": 33488.99916 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0897, "high": 0.092, "low": 0.0896, "close": 0.0904, "volume": 2578180.8, "close_time": 1767311999999, "quote_volume": 233676.49177, "trades": 2356, "taker_buy_base": 1237333.0, "taker_buy_quote": 112210.74135 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0904, "high": 0.0907, "low": 0.0889, "close": 0.09, "volume": 1122449.0, "close_time": 1767326399999, "quote_volume": 100852.22447, "trades": 1038, "taker_buy_base": 494878.8, "taker_buy_quote": 44425.44903 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0901, "high": 0.0906, "low": 0.0896, "close": 0.0902, "volume": 526471.3, "close_time": 1767340799999, "quote_volume": 47470.08041, "trades": 625, "taker_buy_base": 331294.3, "taker_buy_quote": 29867.64971 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0902, "high": 0.0918, "low": 0.0902, "close": 0.0907, "volume": 1210826.0, "close_time": 1767355199999, "quote_volume": 110158.29361, "trades": 1213, "taker_buy_base": 571022.7, "taker_buy_quote": 51946.21418 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0907, "high": 0.0925, "low": 0.0904, "close": 0.0915, "volume": 2362541.9, "close_time": 1767369599999, "quote_volume": 216309.94388, "trades": 2378, "taker_buy_base": 1200639.5, "taker_buy_quote": 109995.22816 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0916, "high": 0.0929, "low": 0.0912, "close": 0.0928, "volume": 1438200.9, "close_time": 1767383999999, "quote_volume": 132475.80893, "trades": 1611, "taker_buy_base": 773411.5, "taker_buy_quote": 71268.56401 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0929, "high": 0.0946, "low": 0.0927, "close": 0.0939, "volume": 793483.4, "close_time": 1767398399999, "quote_volume": 74191.31363, "trades": 1038, "taker_buy_base": 405827.9, "taker_buy_quote": 37939.97805 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.094, "high": 0.0946, "low": 0.0936, "close": 0.0944, "volume": 876586.8, "close_time": 1767412799999, "quote_volume": 82521.69373, "trades": 974, "taker_buy_base": 413324.8, "taker_buy_quote": 38926.00152 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0944, "high": 0.0945, "low": 0.0908, "close": 0.0916, "volume": 1255440.7, "close_time": 1767427199999, "quote_volume": 115930.03167, "trades": 1573, "taker_buy_base": 490276.1, "taker_buy_quote": 45257.14048 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0915, "high": 0.0925, "low": 0.0914, "close": 0.092, "volume": 982797.6, "close_time": 1767441599999, "quote_volume": 90341.38675, "trades": 1338, "taker_buy_base": 572367.1, "taker_buy_quote": 52632.72101 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.092, "high": 0.0928, "low": 0.0919, "close": 0.0924, "volume": 587583.9, "close_time": 1767455999999, "quote_volume": 54253.88879, "trades": 870, "taker_buy_base": 378372.9, "taker_buy_quote": 34938.31455 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0925, "high": 0.0943, "low": 0.0925, "close": 0.0939, "volume": 1055068.5, "close_time": 1767470399999, "quote_volume": 98533.40271, "trades": 1129, "taker_buy_base": 666583.3, "taker_buy_quote": 62280.50048 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.094, "high": 0.0971, "low": 0.0935, "close": 0.097, "volume": 1989093.2, "close_time": 1767484799999, "quote_volume": 190100.50977, "trades": 2449, "taker_buy_base": 1019669.5, "taker_buy_quote": 97504.73227 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.097, "high": 0.0974, "low": 0.096, "close": 0.0967, "volume": 913151.1, "close_time": 1767499199999, "quote_volume": 88253.8167, "trades": 1204, "taker_buy_base": 483120.7, "taker_buy_quote": 46701.68104 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0967, "high": 0.0974, "low": 0.0958, "close": 0.0963, "volume": 795298.4, "close_time": 1767513599999, "quote_volume": 76899.25624, "trades": 948, "taker_buy_base": 348606.8, "taker_buy_quote": 33737.89481 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0962, "high": 0.0984, "low": 0.0956, "close": 0.0971, "volume": 1867998.1, "close_time": 1767527999999, "quote_volume": 181768.22034, "trades": 2363, "taker_buy_base": 981968.2, "taker_buy_quote": 95609.61595 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0971, "high": 0.0999, "low": 0.0971, "close": 0.0997, "volume": 1869495.9, "close_time": 1767542399999, "quote_volume": 184702.11798, "trades": 2663, "taker_buy_base": 1041141.4, "taker_buy_quote": 102903.47031 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0996, "high": 0.1014, "low": 0.098, "close": 0.0993, "volume": 2570467.5, "close_time": 1767556799999, "quote_volume": 256381.1369, "trades": 3217, "taker_buy_base": 1199419.1, "taker_buy_quote": 119681.16583 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0992, "high": 0.0994, "low": 0.0982, "close": 0.0987, "volume": 973661.8, "close_time": 1767571199999, "quote_volume": 96284.48062, "trades": 1458, "taker_buy_base": 476727.3, "taker_buy_quote": 47178.78534 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0986, "high": 0.0996, "low": 0.0977, "close": 0.0979, "volume": 1175185.8, "close_time": 1767585599999, "quote_volume": 116026.99795, "trades": 1628, "taker_buy_base": 528687.5, "taker_buy_quote": 52197.36624 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0979, "high": 0.098, "low": 0.096, "close": 0.0971, "volume": 1168137.1, "close_time": 1767599999999, "quote_volume": 113102.51892, "trades": 1217, "taker_buy_base": 546732.7, "taker_buy_quote": 52955.64719 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0971, "high": 0.0974, "low": 0.0951, "close": 0.0962, "volume": 897205.1, "close_time": 1767614399999, "quote_volume": 86070.28999, "trades": 1084, "taker_buy_base": 393500.7, "taker_buy_quote": 37737.84455 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0961, "high": 0.0981, "low": 0.0958, "close": 0.0978, "volume": 1036441.3, "close_time": 1767628799999, "quote_volume": 100219.21142, "trades": 1610, "taker_buy_base": 625044.2, "taker_buy_quote": 60495.535 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0978, "high": 0.0989, "low": 0.0966, "close": 0.0982, "volume": 731366.2, "close_time": 1767643199999, "quote_volume": 71563.11596, "trades": 1246, "taker_buy_base": 372170.4, "taker_buy_quote": 36437.4977 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0984, "high": 0.0988, "low": 0.097, "close": 0.0979, "volume": 1153976.2, "close_time": 1767657599999, "quote_volume": 112856.06504, "trades": 1155, "taker_buy_base": 494503.8, "taker_buy_quote": 48340.16977 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.098, "high": 0.0989, "low": 0.0961, "close": 0.0983, "volume": 1683281.8, "close_time": 1767671999999, "quote_volume": 164507.43563, "trades": 1945, "taker_buy_base": 931906.5, "taker_buy_quote": 91120.76527 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0983, "high": 0.099, "low": 0.0957, "close": 0.0963, "volume": 1751456.0, "close_time": 1767686399999, "quote_volume": 170869.74962, "trades": 1788, "taker_buy_base": 562446.8, "taker_buy_quote": 54957.07411 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0964, "high": 0.0984, "low": 0.096, "close": 0.0981, "volume": 1144557.6, "close_time": 1767700799999, "quote_volume": 111098.44288, "trades": 1239, "taker_buy_base": 755044.4, "taker_buy_quote": 73345.15916 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0981, "high": 0.0995, "low": 0.097, "close": 0.0978, "volume": 1964404.5, "close_time": 1767715199999, "quote_volume": 193251.92691, "trades": 2017, "taker_buy_base": 1063316.4, "taker_buy_quote": 104719.55243 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0978, "high": 0.0981, "low": 0.0927, "close": 0.0951, "volume": 3083335.0, "close_time": 1767729599999, "quote_volume": 293181.5411, "trades": 4253, "taker_buy_base": 1430842.9, "taker_buy_quote": 136039.35427 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0955, "high": 0.0976, "low": 0.0955, "close": 0.0975, "volume": 1074113.5, "close_time": 1767743999999, "quote_volume": 103965.65151, "trades": 1579, "taker_buy_base": 652455.7, "taker_buy_quote": 63119.2057 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0976, "high": 0.0976, "low": 0.0953, "close": 0.096, "volume": 627313.3, "close_time": 1767758399999, "quote_volume": 60245.16904, "trades": 863, "taker_buy_base": 232456.0, "taker_buy_quote": 22302.60274 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0961, "high": 0.0969, "low": 0.0953, "close": 0.0969, "volume": 551250.5, "close_time": 1767772799999, "quote_volume": 52868.48324, "trades": 723, "taker_buy_base": 320490.1, "taker_buy_quote": 30776.72417 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0969, "high": 0.0973, "low": 0.0953, "close": 0.0954, "volume": 793246.5, "close_time": 1767787199999, "quote_volume": 76337.08295, "trades": 943, "taker_buy_base": 325829.5, "taker_buy_quote": 31376.52769 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0956, "high": 0.096, "low": 0.0921, "close": 0.0927, "volume": 2379470.9, "close_time": 1767801599999, "quote_volume": 223179.85646, "trades": 2259, "taker_buy_base": 1066085.6, "taker_buy_quote": 100055.90099 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0927, "high": 0.0944, "low": 0.0927, "close": 0.0932, "volume": 852607.5, "close_time": 1767815999999, "quote_volume": 79764.83321, "trades": 1258, "taker_buy_base": 458369.3, "taker_buy_quote": 42900.15242 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0932, "high": 0.0932, "low": 0.0921, "close": 0.0928, "volume": 663271.1, "close_time": 1767830399999, "quote_volume": 61420.9057, "trades": 858, "taker_buy_base": 339456.0, "taker_buy_quote": 31458.59521 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0927, "high": 0.094, "low": 0.092, "close": 0.0925, "volume": 697411.9, "close_time": 1767844799999, "quote_volume": 64959.03558, "trades": 1008, "taker_buy_base": 368831.4, "taker_buy_quote": 34382.84698 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0924, "high": 0.0946, "low": 0.0906, "close": 0.0922, "volume": 3015514.2, "close_time": 1767859199999, "quote_volume": 279405.38799, "trades": 2738, "taker_buy_base": 1475440.4, "taker_buy_quote": 136695.76637 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0922, "high": 0.0925, "low": 0.0897, "close": 0.0906, "volume": 1579959.0, "close_time": 1767873599999, "quote_volume": 143415.55078, "trades": 1828, "taker_buy_base": 707063.3, "taker_buy_quote": 64191.2623 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0906, "high": 0.0924, "low": 0.0892, "close": 0.0924, "volume": 1749850.4, "close_time": 1767887999999, "quote_volume": 158250.27592, "trades": 2292, "taker_buy_base": 888919.3, "taker_buy_quote": 80510.05121 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0925, "high": 0.0934, "low": 0.0913, "close": 0.0914, "volume": 947604.5, "close_time": 1767902399999, "quote_volume": 87381.56607, "trades": 1480, "taker_buy_base": 492168.3, "taker_buy_quote": 45444.39447 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0914, "high": 0.0924, "low": 0.0909, "close": 0.0923, "volume": 301085.3, "close_time": 1767916799999, "quote_volume": 27615.78583, "trades": 602, "taker_buy_base": 183562.9, "taker_buy_quote": 16850.90883 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0923, "high": 0.0928, "low": 0.0912, "close": 0.0924, "volume": 626576.5, "close_time": 1767931199999, "quote_volume": 57670.33489, "trades": 964, "taker_buy_base": 365909.8, "taker_buy_quote": 33693.6679 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0921, "close": 0.0923, "volume": 160270.6, "close_time": 1767945599999, "quote_volume": 14803.47479, "trades": 267, "taker_buy_base": 93674.6, "taker_buy_quote": 8652.66147 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0899, "close": 0.0913, "volume": 2327607.7, "close_time": 1767959999999, "quote_volume": 212249.33499, "trades": 2997, "taker_buy_base": 974647.9, "taker_buy_quote": 88912.39483 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0914, "high": 0.0938, "low": 0.0909, "close": 0.092, "volume": 2643672.2, "close_time": 1767974399999, "quote_volume": 244074.59599, "trades": 3401, "taker_buy_base": 1324366.3, "taker_buy_quote": 122279.45574 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0921, "high": 0.0932, "low": 0.0909, "close": 0.0909, "volume": 783541.2, "close_time": 1767988799999, "quote_volume": 72109.79105, "trades": 1423, "taker_buy_base": 347591.0, "taker_buy_quote": 32026.36758 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0909, "high": 0.0916, "low": 0.0907, "close": 0.0914, "volume": 320884.6, "close_time": 1768003199999, "quote_volume": 29286.14322, "trades": 722, "taker_buy_base": 172432.0, "taker_buy_quote": 15756.60766 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0915, "high": 0.0915, "low": 0.0903, "close": 0.0907, "volume": 440969.0, "close_time": 1768017599999, "quote_volume": 39969.35902, "trades": 911, "taker_buy_base": 191381.1, "taker_buy_quote": 17338.17553 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0899, "close": 0.0907, "volume": 171378.8, "close_time": 1768031999999, "quote_volume": 15492.841, "trades": 248, "taker_buy_base": 68499.9, "taker_buy_quote": 6198.06892 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0908, "high": 0.0919, "low": 0.0908, "close": 0.0918, "volume": 333984.9, "close_time": 1768046399999, "quote_volume": 30520.43349, "trades": 600, "taker_buy_base": 220740.5, "taker_buy_quote": 20158.97171 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0919, "high": 0.092, "low": 0.0908, "close": 0.0908, "volume": 545795.6, "close_time": 1768060799999, "quote_volume": 49838.93943, "trades": 548, "taker_buy_base": 242864.9, "taker_buy_quote": 22173.36522 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0909, "high": 0.0909, "low": 0.0899, "close": 0.0904, "volume": 626514.7, "close_time": 1768075199999, "quote_volume": 56684.21579, "trades": 795, "taker_buy_base": 341708.1, "taker_buy_quote": 30914.00437 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0905, "high": 0.0906, "low": 0.0891, "close": 0.0894, "volume": 508124.2, "close_time": 1768089599999, "quote_volume": 45625.33478, "trades": 921, "taker_buy_base": 270449.0, "taker_buy_quote": 24283.6923 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0895, "high": 0.1059, "low": 0.0892, "close": 0.0931, "volume": 53518735.1, "close_time": 1768103999999, "quote_volume": 5230242.36886, "trades": 55679, "taker_buy_base": 23427020.4, "taker_buy_quote": 2290270.23818 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0929, "high": 0.0943, "low": 0.0911, "close": 0.0916, "volume": 5133016.5, "close_time": 1768118399999, "quote_volume": 474424.49865, "trades": 6929, "taker_buy_base": 2611301.1, "taker_buy_quote": 241677.30078 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0916, "high": 0.0918, "low": 0.0907, "close": 0.0909, "volume": 1224013.4, "close_time": 1768132799999, "quote_volume": 111736.07327, "trades": 1702, "taker_buy_base": 498351.9, "taker_buy_quote": 45541.14757 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0909, "high": 0.091, "low": 0.0884, "close": 0.0887, "volume": 2166886.3, "close_time": 1768147199999, "quote_volume": 194103.20473, "trades": 2047, "taker_buy_base": 874668.0, "taker_buy_quote": 78376.4073 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0888, "high": 0.0896, "low": 0.0882, "close": 0.0884, "volume": 765555.8, "close_time": 1768161599999, "quote_volume": 68132.12062, "trades": 846, "taker_buy_base": 398793.5, "taker_buy_quote": 35520.13528 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0856, "close": 0.0871, "volume": 1732371.3, "close_time": 1768175999999, "quote_volume": 150653.87252, "trades": 1614, "taker_buy_base": 811822.8, "taker_buy_quote": 70592.58797 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0871, "high": 0.0893, "low": 0.0859, "close": 0.0876, "volume": 2484568.9, "close_time": 1768190399999, "quote_volume": 218235.13394, "trades": 2054, "taker_buy_base": 1182177.1, "taker_buy_quote": 103875.45992 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0876, "high": 0.0877, "low": 0.085, "close": 0.085, "volume": 2156463.0, "close_time": 1768204799999, "quote_volume": 186404.67388, "trades": 1699, "taker_buy_base": 766764.6, "taker_buy_quote": 66272.6512 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0849, "high": 0.0853, "low": 0.0838, "close": 0.0842, "volume": 1743722.2, "close_time": 1768219199999, "quote_volume": 147304.81723, "trades": 1388, "taker_buy_base": 895099.1, "taker_buy_quote": 75676.22881 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0842, "high": 0.0846, "low": 0.0818, "close": 0.084, "volume": 2831363.9, "close_time": 1768233599999, "quote_volume": 235458.63354, "trades": 2621, "taker_buy_base": 1364244.8, "taker_buy_quote": 113570.27782 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0841, "high": 0.0844, "low": 0.0827, "close": 0.0836, "volume": 1624086.1, "close_time": 1768247999999, "quote_volume": 135900.78827, "trades": 1682, "taker_buy_base": 744443.4, "taker_buy_quote": 62368.05037 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0835, "high": 0.085, "low": 0.0815, "close": 0.0821, "volume": 2776441.1, "close_time": 1768262399999, "quote_volume": 230211.42801, "trades": 2467, "taker_buy_base": 1272666.0, "taker_buy_quote": 105548.5944 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0823, "high": 0.0834, "low": 0.0815, "close": 0.0826, "volume": 2022797.4, "close_time": 1768276799999, "quote_volume": 167159.88592, "trades": 1308, "taker_buy_base": 1014895.4, "taker_buy_quote": 83967.27025 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0826, "high": 0.0864, "low": 0.0826, "close": 0.0854, "volume": 2497733.5, "close_time": 1768291199999, "quote_volume": 212050.04723, "trades": 1651, "taker_buy_base": 1381250.2, "taker_buy_quote": 117162.73955 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0855, "high": 0.0884, "low": 0.0855, "close": 0.0881, "volume": 2439356.6, "close_time": 1768305599999, "quote_volume": 212222.06288, "trades": 1804, "taker_buy_base": 1376263.8, "taker_buy_quote": 119736.14179 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.088, "high": 0.0883, "low": 0.0865, "close": 0.0876, "volume": 3442191.9, "close_time": 1768319999999, "quote_volume": 300944.75134, "trades": 2768, "taker_buy_base": 1597895.3, "taker_buy_quote": 139710.91857 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0876, "high": 0.0893, "low": 0.0873, "close": 0.0892, "volume": 1649240.3, "close_time": 1768334399999, "quote_volume": 145604.34285, "trades": 2181, "taker_buy_base": 875487.4, "taker_buy_quote": 77378.65722 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0891, "high": 0.0911, "low": 0.0882, "close": 0.0901, "volume": 2439065.2, "close_time": 1768348799999, "quote_volume": 218814.98323, "trades": 2573, "taker_buy_base": 1310795.7, "taker_buy_quote": 117549.19145 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0902, "high": 0.0914, "low": 0.0902, "close": 0.0908, "volume": 1156181.1, "close_time": 1768363199999, "quote_volume": 104925.17247, "trades": 2085, "taker_buy_base": 541788.4, "taker_buy_quote": 49216.82454 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0908, "high": 0.0908, "low": 0.0873, "close": 0.0889, "volume": 1656146.0, "close_time": 1768377599999, "quote_volume": 147593.96655, "trades": 1965, "taker_buy_base": 643963.7, "taker_buy_quote": 57361.7505 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0889, "high": 0.0904, "low": 0.0888, "close": 0.0895, "volume": 1147352.6, "close_time": 1768391999999, "quote_volume": 102797.16177, "trades": 1503, "taker_buy_base": 628636.1, "taker_buy_quote": 56333.56602 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0895, "high": 0.0935, "low": 0.0893, "close": 0.093, "volume": 4673500.6, "close_time": 1768406399999, "quote_volume": 428610.83462, "trades": 5488, "taker_buy_base": 2653527.7, "taker_buy_quote": 243109.61178 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0931, "high": 0.0946, "low": 0.0911, "close": 0.0927, "volume": 3005891.1, "close_time": 1768420799999, "quote_volume": 279083.57594, "trades": 3279, "taker_buy_base": 1617989.6, "taker_buy_quote": 150230.07643 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0927, "high": 0.0954, "low": 0.0921, "close": 0.0925, "volume": 3668542.6, "close_time": 1768435199999, "quote_volume": 345045.4828, "trades": 3992, "taker_buy_base": 1742100.2, "taker_buy_quote": 163922.73502 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0925, "high": 0.0956, "low": 0.0923, "close": 0.0944, "volume": 5828421.6, "close_time": 1768449599999, "quote_volume": 547235.59864, "trades": 6189, "taker_buy_base": 2919246.4, "taker_buy_quote": 274068.44115 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0943, "high": 0.1026, "low": 0.094, "close": 0.1003, "volume": 25688183.9, "close_time": 1768463999999, "quote_volume": 2529027.01575, "trades": 23973, "taker_buy_base": 14013511.5, "taker_buy_quote": 1379301.53629 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1002, "high": 0.1023, "low": 0.0963, "close": 0.0967, "volume": 9413481.6, "close_time": 1768478399999, "quote_volume": 933758.17213, "trades": 8006, "taker_buy_base": 4428425.5, "taker_buy_quote": 439805.97353 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0966, "high": 0.1068, "low": 0.0936, "close": 0.0952, "volume": 20448911.1, "close_time": 1768492799999, "quote_volume": 2032748.77852, "trades": 19750, "taker_buy_base": 10544507.2, "taker_buy_quote": 1049856.5941 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0952, "high": 0.0956, "low": 0.0918, "close": 0.0922, "volume": 3029237.7, "close_time": 1768507199999, "quote_volume": 283922.32192, "trades": 3654, "taker_buy_base": 1112662.9, "taker_buy_quote": 104317.9443 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0922, "high": 0.0953, "low": 0.0908, "close": 0.0949, "volume": 2744533.2, "close_time": 1768521599999, "quote_volume": 256035.3776, "trades": 1982, "taker_buy_base": 1626349.9, "taker_buy_quote": 151932.01352 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0948, "high": 0.0967, "low": 0.0939, "close": 0.0961, "volume": 2236835.6, "close_time": 1768535999999, "quote_volume": 213687.99039, "trades": 1815, "taker_buy_base": 1062250.6, "taker_buy_quote": 101547.37297 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0961, "high": 0.0982, "low": 0.0955, "close": 0.0966, "volume": 2943909.3, "close_time": 1768550399999, "quote_volume": 285539.8315, "trades": 2173, "taker_buy_base": 1461119.0, "taker_buy_quote": 141784.35933 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0965, "high": 0.0968, "low": 0.0923, "close": 0.0928, "volume": 3620319.4, "close_time": 1768564799999, "quote_volume": 342098.65846, "trades": 2345, "taker_buy_base": 1456178.8, "taker_buy_quote": 137561.31307 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0928, "high": 0.0943, "low": 0.0914, "close": 0.0924, "volume": 2767166.2, "close_time": 1768579199999, "quote_volume": 257979.53007, "trades": 2178, "taker_buy_base": 1370196.0, "taker_buy_quote": 127779.85723 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0923, "high": 0.0949, "low": 0.0918, "close": 0.0946, "volume": 2437669.3, "close_time": 1768593599999, "quote_volume": 228638.76351, "trades": 2304, "taker_buy_base": 1282522.1, "taker_buy_quote": 120281.59355 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0945, "high": 0.0965, "low": 0.0942, "close": 0.0962, "volume": 883191.7, "close_time": 1768607999999, "quote_volume": 84551.72806, "trades": 1099, "taker_buy_base": 517562.4, "taker_buy_quote": 49550.69069 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0947, "close": 0.095, "volume": 444962.9, "close_time": 1768622399999, "quote_volume": 42460.55299, "trades": 521, "taker_buy_base": 149472.4, "taker_buy_quote": 14259.78528 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0949, "high": 0.0956, "low": 0.0945, "close": 0.095, "volume": 542868.6, "close_time": 1768636799999, "quote_volume": 51562.33836, "trades": 560, "taker_buy_base": 266070.2, "taker_buy_quote": 25266.3708 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.095, "high": 0.0959, "low": 0.0948, "close": 0.0951, "volume": 606200.4, "close_time": 1768651199999, "quote_volume": 57838.70948, "trades": 802, "taker_buy_base": 288538.4, "taker_buy_quote": 27540.38573 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.095, "high": 0.0959, "low": 0.0948, "close": 0.0958, "volume": 649953.8, "close_time": 1768665599999, "quote_volume": 61984.24181, "trades": 778, "taker_buy_base": 330333.6, "taker_buy_quote": 31511.36089 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0958, "high": 0.0958, "low": 0.0939, "close": 0.0945, "volume": 809295.2, "close_time": 1768679999999, "quote_volume": 76568.04311, "trades": 922, "taker_buy_base": 382089.7, "taker_buy_quote": 36117.23206 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0924, "close": 0.0927, "volume": 723681.0, "close_time": 1768694399999, "quote_volume": 67571.895, "trades": 786, "taker_buy_base": 269149.0, "taker_buy_quote": 25121.03007 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0927, "high": 0.0943, "low": 0.0925, "close": 0.0932, "volume": 1384791.2, "close_time": 1768708799999, "quote_volume": 129337.26663, "trades": 942, "taker_buy_base": 683881.9, "taker_buy_quote": 63859.6786 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0931, "high": 0.0934, "low": 0.0927, "close": 0.093, "volume": 191451.9, "close_time": 1768723199999, "quote_volume": 17818.71212, "trades": 287, "taker_buy_base": 79220.6, "taker_buy_quote": 7374.50007 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.093, "high": 0.0953, "low": 0.0927, "close": 0.0949, "volume": 905304.8, "close_time": 1768737599999, "quote_volume": 85086.74809, "trades": 915, "taker_buy_base": 618894.6, "taker_buy_quote": 58205.39506 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0949, "high": 0.0968, "low": 0.0941, "close": 0.0961, "volume": 2993238.2, "close_time": 1768751999999, "quote_volume": 286539.39211, "trades": 3525, "taker_buy_base": 1452442.7, "taker_buy_quote": 139050.70524 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0961, "high": 0.099, "low": 0.0955, "close": 0.0988, "volume": 2983101.8, "close_time": 1768766399999, "quote_volume": 290443.31305, "trades": 2982, "taker_buy_base": 1664816.5, "taker_buy_quote": 162122.36046 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0987, "high": 0.0997, "low": 0.0932, "close": 0.0934, "volume": 6815132.1, "close_time": 1768780799999, "quote_volume": 667373.77074, "trades": 5974, "taker_buy_base": 3454852.7, "taker_buy_quote": 339334.6963 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0933, "high": 0.0934, "low": 0.084, "close": 0.0881, "volume": 7537053.9, "close_time": 1768795199999, "quote_volume": 661870.44306, "trades": 5943, "taker_buy_base": 3562376.0, "taker_buy_quote": 312498.28978 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0879, "high": 0.088, "low": 0.0852, "close": 0.0854, "volume": 3226454.0, "close_time": 1768809599999, "quote_volume": 280075.255, "trades": 1798, "taker_buy_base": 1556496.5, "taker_buy_quote": 135156.25632 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0853, "high": 0.0872, "low": 0.0852, "close": 0.0857, "volume": 1440845.9, "close_time": 1768823999999, "quote_volume": 124393.73343, "trades": 972, "taker_buy_base": 781559.0, "taker_buy_quote": 67465.73319 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0858, "high": 0.0874, "low": 0.0854, "close": 0.0865, "volume": 2052482.6, "close_time": 1768838399999, "quote_volume": 177524.24295, "trades": 1638, "taker_buy_base": 1152923.7, "taker_buy_quote": 99758.18847 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0864, "high": 0.0874, "low": 0.0863, "close": 0.0868, "volume": 558685.1, "close_time": 1768852799999, "quote_volume": 48477.47606, "trades": 653, "taker_buy_base": 280881.8, "taker_buy_quote": 24381.96278 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0846, "close": 0.0852, "volume": 1043045.4, "close_time": 1768867199999, "quote_volume": 89222.53252, "trades": 1138, "taker_buy_base": 429982.7, "taker_buy_quote": 36740.78869 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0852, "high": 0.086, "low": 0.0847, "close": 0.0851, "volume": 1216692.5, "close_time": 1768881599999, "quote_volume": 103899.59655, "trades": 1186, "taker_buy_base": 512999.1, "taker_buy_quote": 43826.01107 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0851, "high": 0.0859, "low": 0.0835, "close": 0.0836, "volume": 1205750.0, "close_time": 1768895999999, "quote_volume": 102104.52419, "trades": 876, "taker_buy_base": 451756.5, "taker_buy_quote": 38348.15365 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0812, "close": 0.0816, "volume": 1768205.7, "close_time": 1768910399999, "quote_volume": 145759.72502, "trades": 1505, "taker_buy_base": 704683.0, "taker_buy_quote": 58119.18346 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0815, "high": 0.0832, "low": 0.0812, "close": 0.0815, "volume": 1409744.4, "close_time": 1768924799999, "quote_volume": 115791.2593, "trades": 2031, "taker_buy_base": 688100.6, "taker_buy_quote": 56570.70276 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0816, "high": 0.0817, "low": 0.0793, "close": 0.0799, "volume": 1365335.9, "close_time": 1768939199999, "quote_volume": 109717.96782, "trades": 1815, "taker_buy_base": 577523.4, "taker_buy_quote": 46488.68599 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0799, "high": 0.081, "low": 0.0788, "close": 0.0791, "volume": 1025014.0, "close_time": 1768953599999, "quote_volume": 81736.38316, "trades": 1075, "taker_buy_base": 556331.2, "taker_buy_quote": 44384.33314 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0791, "high": 0.0814, "low": 0.0791, "close": 0.0813, "volume": 583401.3, "close_time": 1768967999999, "quote_volume": 47023.83715, "trades": 572, "taker_buy_base": 336281.6, "taker_buy_quote": 27077.53529 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0813, "high": 0.0816, "low": 0.0808, "close": 0.0811, "volume": 533885.6, "close_time": 1768982399999, "quote_volume": 43373.91842, "trades": 509, "taker_buy_base": 248247.4, "taker_buy_quote": 20183.72067 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0812, "high": 0.0815, "low": 0.0798, "close": 0.0798, "volume": 727828.9, "close_time": 1768996799999, "quote_volume": 58754.52949, "trades": 694, "taker_buy_base": 279646.1, "taker_buy_quote": 22575.87314 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0798, "high": 0.0819, "low": 0.0793, "close": 0.0812, "volume": 4855752.2, "close_time": 1769011199999, "quote_volume": 391867.19482, "trades": 3683, "taker_buy_base": 2079512.6, "taker_buy_quote": 167714.29944 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0812, "high": 0.0824, "low": 0.0783, "close": 0.0821, "volume": 1707114.8, "close_time": 1769025599999, "quote_volume": 136838.87947, "trades": 1989, "taker_buy_base": 939799.1, "taker_buy_quote": 75508.39143 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0821, "high": 0.0822, "low": 0.0808, "close": 0.0808, "volume": 576475.0, "close_time": 1769039999999, "quote_volume": 47048.66814, "trades": 711, "taker_buy_base": 249628.8, "taker_buy_quote": 20403.1769 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0809, "high": 0.0818, "low": 0.0809, "close": 0.0816, "volume": 608719.3, "close_time": 1769054399999, "quote_volume": 49515.82199, "trades": 590, "taker_buy_base": 289786.5, "taker_buy_quote": 23596.31869 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0815, "high": 0.0817, "low": 0.0807, "close": 0.0807, "volume": 249839.5, "close_time": 1769068799999, "quote_volume": 20316.73347, "trades": 263, "taker_buy_base": 120221.3, "taker_buy_quote": 9784.03496 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0808, "high": 0.0831, "low": 0.0807, "close": 0.0824, "volume": 1847035.9, "close_time": 1769083199999, "quote_volume": 152179.87528, "trades": 1212, "taker_buy_base": 1024910.8, "taker_buy_quote": 84402.37714 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0824, "high": 0.0826, "low": 0.0803, "close": 0.0809, "volume": 1066713.4, "close_time": 1769097599999, "quote_volume": 86804.00944, "trades": 1036, "taker_buy_base": 441837.0, "taker_buy_quote": 35947.27696 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0809, "high": 0.0818, "low": 0.0809, "close": 0.0816, "volume": 447122.9, "close_time": 1769111999999, "quote_volume": 36378.63872, "trades": 475, "taker_buy_base": 193000.1, "taker_buy_quote": 15711.13338 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0816, "high": 0.0819, "low": 0.0806, "close": 0.0808, "volume": 560526.5, "close_time": 1769126399999, "quote_volume": 45477.75692, "trades": 699, "taker_buy_base": 219498.0, "taker_buy_quote": 17818.46039 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0809, "high": 0.0823, "low": 0.0808, "close": 0.0822, "volume": 364499.2, "close_time": 1769140799999, "quote_volume": 29799.03535, "trades": 372, "taker_buy_base": 213756.8, "taker_buy_quote": 17465.53632 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0822, "high": 0.0832, "low": 0.0822, "close": 0.0824, "volume": 504293.2, "close_time": 1769155199999, "quote_volume": 41659.81599, "trades": 470, "taker_buy_base": 282246.4, "taker_buy_quote": 23328.19147 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0824, "high": 0.0833, "low": 0.0817, "close": 0.0822, "volume": 795581.2, "close_time": 1769169599999, "quote_volume": 65655.37358, "trades": 771, "taker_buy_base": 362554.2, "taker_buy_quote": 29938.29583 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0821, "high": 0.083, "low": 0.0806, "close": 0.083, "volume": 1861312.2, "close_time": 1769183999999, "quote_volume": 152516.55438, "trades": 1233, "taker_buy_base": 952488.4, "taker_buy_quote": 78095.96195 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0829, "high": 0.0834, "low": 0.0808, "close": 0.0809, "volume": 2167437.6, "close_time": 1769198399999, "quote_volume": 177973.74434, "trades": 1168, "taker_buy_base": 816232.2, "taker_buy_quote": 67137.38204 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.081, "high": 0.0817, "low": 0.08, "close": 0.0815, "volume": 645417.9, "close_time": 1769212799999, "quote_volume": 52219.45826, "trades": 676, "taker_buy_base": 370483.1, "taker_buy_quote": 30004.34566 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0817, "high": 0.083, "low": 0.0814, "close": 0.0828, "volume": 582471.9, "close_time": 1769227199999, "quote_volume": 47824.34309, "trades": 542, "taker_buy_base": 338643.5, "taker_buy_quote": 27836.27315 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0829, "high": 0.0866, "low": 0.0826, "close": 0.0865, "volume": 3536455.0, "close_time": 1769241599999, "quote_volume": 299942.88251, "trades": 2549, "taker_buy_base": 1993558.5, "taker_buy_quote": 169046.9055 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0866, "high": 0.0913, "low": 0.0861, "close": 0.089, "volume": 6970483.6, "close_time": 1769255999999, "quote_volume": 617845.82433, "trades": 4048, "taker_buy_base": 3689770.0, "taker_buy_quote": 326929.47088 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.089, "high": 0.091, "low": 0.0875, "close": 0.0881, "volume": 5621308.8, "close_time": 1769270399999, "quote_volume": 500544.03704, "trades": 3284, "taker_buy_base": 2850194.9, "taker_buy_quote": 254009.47389 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0881, "high": 0.0909, "low": 0.0873, "close": 0.0892, "volume": 2623820.2, "close_time": 1769284799999, "quote_volume": 233914.15105, "trades": 1899, "taker_buy_base": 1313480.8, "taker_buy_quote": 117060.94903 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0891, "high": 0.0903, "low": 0.0886, "close": 0.0901, "volume": 1270942.4, "close_time": 1769299199999, "quote_volume": 113782.218, "trades": 904, "taker_buy_base": 675663.4, "taker_buy_quote": 60493.70803 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0901, "high": 0.0986, "low": 0.09, "close": 0.095, "volume": 15943280.4, "close_time": 1769313599999, "quote_volume": 1516097.76075, "trades": 8992, "taker_buy_base": 8083338.4, "taker_buy_quote": 767897.76355 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.095, "high": 0.1019, "low": 0.0916, "close": 0.0971, "volume": 17389760.3, "close_time": 1769327999999, "quote_volume": 1691347.85053, "trades": 9560, "taker_buy_base": 8678964.2, "taker_buy_quote": 844250.39993 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0971, "high": 0.1031, "low": 0.0968, "close": 0.1007, "volume": 21841705.0, "close_time": 1769342399999, "quote_volume": 2186546.421, "trades": 11559, "taker_buy_base": 11486075.9, "taker_buy_quote": 1150038.57926 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1006, "high": 0.104, "low": 0.0942, "close": 0.0943, "volume": 18953157.7, "close_time": 1769356799999, "quote_volume": 1861733.82263, "trades": 9831, "taker_buy_base": 8837791.8, "taker_buy_quote": 868353.96053 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0943, "high": 0.0945, "low": 0.0893, "close": 0.0893, "volume": 7759222.0, "close_time": 1769371199999, "quote_volume": 713505.24751, "trades": 4563, "taker_buy_base": 3641991.9, "taker_buy_quote": 334983.8391 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0894, "high": 0.0907, "low": 0.0877, "close": 0.0902, "volume": 2748433.8, "close_time": 1769385599999, "quote_volume": 244916.19354, "trades": 2413, "taker_buy_base": 1375296.1, "taker_buy_quote": 122710.42344 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0884, "close": 0.0892, "volume": 2819048.9, "close_time": 1769399999999, "quote_volume": 252049.52932, "trades": 2142, "taker_buy_base": 1254889.0, "taker_buy_quote": 112258.37933 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0892, "high": 0.0924, "low": 0.089, "close": 0.0895, "volume": 4266334.3, "close_time": 1769414399999, "quote_volume": 386472.24479, "trades": 2734, "taker_buy_base": 2047199.4, "taker_buy_quote": 185580.41233 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0895, "high": 0.0907, "low": 0.0892, "close": 0.0892, "volume": 1451623.3, "close_time": 1769428799999, "quote_volume": 130765.50179, "trades": 1204, "taker_buy_base": 721431.0, "taker_buy_quote": 65071.23143 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0877, "close": 0.0889, "volume": 2095402.7, "close_time": 1769443199999, "quote_volume": 185738.86451, "trades": 1411, "taker_buy_base": 947279.2, "taker_buy_quote": 84008.44618 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0889, "high": 0.0901, "low": 0.0882, "close": 0.0883, "volume": 1612497.1, "close_time": 1769457599999, "quote_volume": 143626.97936, "trades": 1249, "taker_buy_base": 726010.6, "taker_buy_quote": 64743.31215 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0883, "high": 0.0905, "low": 0.088, "close": 0.0896, "volume": 1593765.4, "close_time": 1769471999999, "quote_volume": 142603.78989, "trades": 1356, "taker_buy_base": 913181.7, "taker_buy_quote": 81703.48692 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0896, "high": 0.0898, "low": 0.0886, "close": 0.0888, "volume": 1194927.3, "close_time": 1769486399999, "quote_volume": 106479.69051, "trades": 959, "taker_buy_base": 491799.6, "taker_buy_quote": 43847.84136 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0888, "high": 0.0914, "low": 0.0883, "close": 0.0903, "volume": 2476269.2, "close_time": 1769500799999, "quote_volume": 222359.59822, "trades": 1833, "taker_buy_base": 1506228.6, "taker_buy_quote": 135262.66378 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0889, "close": 0.0889, "volume": 2164457.9, "close_time": 1769515199999, "quote_volume": 193892.67917, "trades": 1478, "taker_buy_base": 1016497.7, "taker_buy_quote": 91064.29422 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0889, "high": 0.0901, "low": 0.0886, "close": 0.0901, "volume": 1461146.7, "close_time": 1769529599999, "quote_volume": 130222.37133, "trades": 1081, "taker_buy_base": 744287.7, "taker_buy_quote": 66421.61095 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0901, "high": 0.0917, "low": 0.0898, "close": 0.0916, "volume": 1300003.9, "close_time": 1769543999999, "quote_volume": 118086.55625, "trades": 1362, "taker_buy_base": 734677.5, "taker_buy_quote": 66773.4965 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0916, "high": 0.0935, "low": 0.0916, "close": 0.092, "volume": 1661031.9, "close_time": 1769558399999, "quote_volume": 153445.23328, "trades": 1619, "taker_buy_base": 848741.2, "taker_buy_quote": 78434.71961 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.092, "high": 0.0925, "low": 0.0913, "close": 0.0916, "volume": 1116276.2, "close_time": 1769572799999, "quote_volume": 102587.10368, "trades": 888, "taker_buy_base": 526265.4, "taker_buy_quote": 48382.7926 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0917, "high": 0.094, "low": 0.0904, "close": 0.0936, "volume": 3010488.7, "close_time": 1769587199999, "quote_volume": 278131.97093, "trades": 2247, "taker_buy_base": 1697204.2, "taker_buy_quote": 156943.81021 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0936, "high": 0.1003, "low": 0.0932, "close": 0.0971, "volume": 13534388.7, "close_time": 1769601599999, "quote_volume": 1312241.20249, "trades": 10036, "taker_buy_base": 7071202.3, "taker_buy_quote": 685433.86828 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0971, "high": 0.1013, "low": 0.0959, "close": 0.0978, "volume": 10521987.4, "close_time": 1769615999999, "quote_volume": 1040492.77578, "trades": 7925, "taker_buy_base": 5178609.7, "taker_buy_quote": 512463.2037 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0978, "high": 0.0986, "low": 0.0953, "close": 0.0962, "volume": 3592560.9, "close_time": 1769630399999, "quote_volume": 346414.59114, "trades": 3220, "taker_buy_base": 1720173.8, "taker_buy_quote": 165813.02269 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0961, "high": 0.0991, "low": 0.0961, "close": 0.0978, "volume": 3869667.8, "close_time": 1769644799999, "quote_volume": 377623.88916, "trades": 2582, "taker_buy_base": 2307026.7, "taker_buy_quote": 225143.05057 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0978, "high": 0.098, "low": 0.0937, "close": 0.0948, "volume": 3431872.2, "close_time": 1769659199999, "quote_volume": 328473.93688, "trades": 2506, "taker_buy_base": 1385706.8, "taker_buy_quote": 132738.5123 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0948, "high": 0.095, "low": 0.0929, "close": 0.0929, "volume": 1240545.7, "close_time": 1769673599999, "quote_volume": 116633.35195, "trades": 1201, "taker_buy_base": 439864.6, "taker_buy_quote": 41393.3537 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0929, "high": 0.0932, "low": 0.0896, "close": 0.0901, "volume": 2216774.0, "close_time": 1769687999999, "quote_volume": 202398.12616, "trades": 1737, "taker_buy_base": 953520.1, "taker_buy_quote": 87106.00282 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.09, "high": 0.0909, "low": 0.0864, "close": 0.088, "volume": 5465592.4, "close_time": 1769702399999, "quote_volume": 483425.02731, "trades": 3929, "taker_buy_base": 2472276.8, "taker_buy_quote": 218699.5296 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.088, "high": 0.0895, "low": 0.0867, "close": 0.0874, "volume": 2633439.4, "close_time": 1769716799999, "quote_volume": 231252.21788, "trades": 2616, "taker_buy_base": 1339201.2, "taker_buy_quote": 117655.63257 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0873, "high": 0.0889, "low": 0.0871, "close": 0.088, "volume": 926768.3, "close_time": 1769731199999, "quote_volume": 81682.95949, "trades": 770, "taker_buy_base": 517676.2, "taker_buy_quote": 45650.3099 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0879, "high": 0.0889, "low": 0.0857, "close": 0.0877, "volume": 4611709.9, "close_time": 1769745599999, "quote_volume": 402605.94789, "trades": 3004, "taker_buy_base": 2438143.6, "taker_buy_quote": 212937.01754 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0878, "high": 0.0919, "low": 0.0878, "close": 0.0905, "volume": 5013787.4, "close_time": 1769759999999, "quote_volume": 451990.32317, "trades": 2918, "taker_buy_base": 2610879.2, "taker_buy_quote": 235218.1872 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0904, "high": 0.0947, "low": 0.0889, "close": 0.0934, "volume": 4347690.8, "close_time": 1769774399999, "quote_volume": 398841.17534, "trades": 3480, "taker_buy_base": 2378406.3, "taker_buy_quote": 218274.23814 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0934, "high": 0.1077, "low": 0.093, "close": 0.1044, "volume": 32893276.8, "close_time": 1769788799999, "quote_volume": 3300639.26997, "trades": 27411, "taker_buy_base": 17179751.9, "taker_buy_quote": 1722378.38107 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1044, "high": 0.1102, "low": 0.1008, "close": 0.1057, "volume": 36250565.4, "close_time": 1769803199999, "quote_volume": 3811100.02532, "trades": 34889, "taker_buy_base": 17935150.4, "taker_buy_quote": 1887262.05589 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1057, "high": 0.1118, "low": 0.1046, "close": 0.1079, "volume": 21450049.2, "close_time": 1769817599999, "quote_volume": 2323247.57591, "trades": 20395, "taker_buy_base": 10874498.8, "taker_buy_quote": 1178686.88029 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1078, "high": 0.1079, "low": 0.1025, "close": 0.1026, "volume": 11149868.2, "close_time": 1769831999999, "quote_volume": 1171060.31574, "trades": 10813, "taker_buy_base": 5104710.1, "taker_buy_quote": 535988.80886 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1025, "high": 0.1232, "low": 0.1018, "close": 0.1079, "volume": 38721604.1, "close_time": 1769846399999, "quote_volume": 4419844.44684, "trades": 46136, "taker_buy_base": 19664092.1, "taker_buy_quote": 2244147.63663 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1079, "high": 0.1094, "low": 0.0974, "close": 0.0978, "volume": 25462367.3, "close_time": 1769860799999, "quote_volume": 2648955.54567, "trades": 21947, "taker_buy_base": 12267300.6, "taker_buy_quote": 1276494.27633 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0979, "high": 0.0982, "low": 0.0859, "close": 0.0885, "volume": 13788626.4, "close_time": 1769875199999, "quote_volume": 1263703.13066, "trades": 13331, "taker_buy_base": 6255835.9, "taker_buy_quote": 573324.14434 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0883, "high": 0.0904, "low": 0.0811, "close": 0.0842, "volume": 16045229.9, "close_time": 1769889599999, "quote_volume": 1362788.38172, "trades": 14170, "taker_buy_base": 7922300.6, "taker_buy_quote": 672333.53897 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0841, "high": 0.0882, "low": 0.0832, "close": 0.0877, "volume": 3765582.7, "close_time": 1769903999999, "quote_volume": 322500.26178, "trades": 4474, "taker_buy_base": 2106497.5, "taker_buy_quote": 180311.11224 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0876, "high": 0.0885, "low": 0.0852, "close": 0.0861, "volume": 3669403.0, "close_time": 1769918399999, "quote_volume": 316943.87183, "trades": 2681, "taker_buy_base": 1914925.9, "taker_buy_quote": 165425.35844 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.086, "high": 0.0865, "low": 0.0831, "close": 0.0855, "volume": 3767516.3, "close_time": 1769932799999, "quote_volume": 318983.33803, "trades": 2888, "taker_buy_base": 1929901.3, "taker_buy_quote": 163282.73799 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0855, "high": 0.0865, "low": 0.0829, "close": 0.0855, "volume": 4744044.0, "close_time": 1769947199999, "quote_volume": 403996.83161, "trades": 3192, "taker_buy_base": 2271908.7, "taker_buy_quote": 193438.76738 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0854, "high": 0.086, "low": 0.0852, "close": 0.0856, "volume": 2404246.0, "close_time": 1769961599999, "quote_volume": 205690.81261, "trades": 1873, "taker_buy_base": 759754.2, "taker_buy_quote": 65069.34752 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0856, "high": 0.0864, "low": 0.0833, "close": 0.0836, "volume": 2703179.8, "close_time": 1769975999999, "quote_volume": 230413.80065, "trades": 1836, "taker_buy_base": 758186.8, "taker_buy_quote": 64672.53806 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0835, "high": 0.0849, "low": 0.0819, "close": 0.082, "volume": 2901740.8, "close_time": 1769990399999, "quote_volume": 242114.06349, "trades": 3230, "taker_buy_base": 1292101.5, "taker_buy_quote": 108026.27521 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0819, "high": 0.0834, "low": 0.0784, "close": 0.0816, "volume": 6329404.3, "close_time": 1770004799999, "quote_volume": 513238.38766, "trades": 4142, "taker_buy_base": 3412065.9, "taker_buy_quote": 276502.5635 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0816, "high": 0.0842, "low": 0.0797, "close": 0.0828, "volume": 6196866.5, "close_time": 1770019199999, "quote_volume": 508277.26478, "trades": 3721, "taker_buy_base": 3274213.8, "taker_buy_quote": 268826.39539 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0828, "high": 0.0833, "low": 0.0815, "close": 0.0816, "volume": 2741275.0, "close_time": 1770033599999, "quote_volume": 225719.00125, "trades": 1816, "taker_buy_base": 1186504.8, "taker_buy_quote": 97774.61628 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0816, "high": 0.0827, "low": 0.0806, "close": 0.0822, "volume": 1954535.8, "close_time": 1770047999999, "quote_volume": 159432.15293, "trades": 1586, "taker_buy_base": 942622.9, "taker_buy_quote": 76987.69129 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0804, "close": 0.0809, "volume": 1276948.3, "close_time": 1770062399999, "quote_volume": 103773.11394, "trades": 1389, "taker_buy_base": 630796.8, "taker_buy_quote": 51269.64925 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0809, "high": 0.0819, "low": 0.0802, "close": 0.0813, "volume": 1015373.2, "close_time": 1770076799999, "quote_volume": 82290.00583, "trades": 957, "taker_buy_base": 563764.4, "taker_buy_quote": 45714.47592 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0813, "high": 0.0836, "low": 0.0801, "close": 0.0825, "volume": 2169455.1, "close_time": 1770091199999, "quote_volume": 177910.21458, "trades": 1327, "taker_buy_base": 1060966.3, "taker_buy_quote": 86956.86486 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0825, "high": 0.0862, "low": 0.082, "close": 0.0857, "volume": 3335154.8, "close_time": 1770105599999, "quote_volume": 282115.40187, "trades": 1840, "taker_buy_base": 1980049.9, "taker_buy_quote": 167364.40323 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0855, "high": 0.0866, "low": 0.0837, "close": 0.084, "volume": 2526211.1, "close_time": 1770119999999, "quote_volume": 214712.94865, "trades": 1428, "taker_buy_base": 1120148.0, "taker_buy_quote": 95355.06123 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0839, "high": 0.085, "low": 0.0824, "close": 0.0836, "volume": 2439818.3, "close_time": 1770134399999, "quote_volume": 204371.59728, "trades": 1136, "taker_buy_base": 1185034.4, "taker_buy_quote": 99261.04216 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0836, "high": 0.0838, "low": 0.0773, "close": 0.0795, "volume": 4525143.1, "close_time": 1770148799999, "quote_volume": 364018.53855, "trades": 2402, "taker_buy_base": 2645388.6, "taker_buy_quote": 213139.38556 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0795, "high": 0.0825, "low": 0.0778, "close": 0.0783, "volume": 1361520.2, "close_time": 1770163199999, "quote_volume": 109045.96096, "trades": 1264, "taker_buy_base": 637659.3, "taker_buy_quote": 51199.0393 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0782, "high": 0.0796, "low": 0.0763, "close": 0.0774, "volume": 875785.6, "close_time": 1770177599999, "quote_volume": 68178.00866, "trades": 969, "taker_buy_base": 454864.5, "taker_buy_quote": 35468.59815 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0774, "high": 0.0782, "low": 0.0747, "close": 0.0758, "volume": 1176867.5, "close_time": 1770191999999, "quote_volume": 89526.02707, "trades": 1145, "taker_buy_base": 613550.1, "taker_buy_quote": 46752.47728 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0757, "high": 0.0757, "low": 0.072, "close": 0.0728, "volume": 2045266.3, "close_time": 1770206399999, "quote_volume": 149848.60749, "trades": 2115, "taker_buy_base": 1037883.2, "taker_buy_quote": 75951.41968 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0727, "high": 0.0736, "low": 0.0707, "close": 0.0717, "volume": 2172288.3, "close_time": 1770220799999, "quote_volume": 156756.42453, "trades": 2229, "taker_buy_base": 1300314.2, "taker_buy_quote": 93836.8488 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0717, "high": 0.0736, "low": 0.0701, "close": 0.0736, "volume": 1449315.4, "close_time": 1770235199999, "quote_volume": 103915.10264, "trades": 1551, "taker_buy_base": 694311.7, "taker_buy_quote": 49773.3028 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0736, "high": 0.0738, "low": 0.0713, "close": 0.0723, "volume": 873284.6, "close_time": 1770249599999, "quote_volume": 63195.48566, "trades": 710, "taker_buy_base": 370812.3, "taker_buy_quote": 26830.8245 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0723, "high": 0.0729, "low": 0.0716, "close": 0.0721, "volume": 1421578.8, "close_time": 1770263999999, "quote_volume": 102735.87649, "trades": 642, "taker_buy_base": 726216.0, "taker_buy_quote": 52491.82974 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0721, "high": 0.0725, "low": 0.0713, "close": 0.0716, "volume": 1204051.1, "close_time": 1770278399999, "quote_volume": 86511.20727, "trades": 648, "taker_buy_base": 584737.3, "taker_buy_quote": 42042.85706 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0717, "high": 0.0739, "low": 0.0707, "close": 0.0713, "volume": 2805630.5, "close_time": 1770292799999, "quote_volume": 202796.67571, "trades": 1386, "taker_buy_base": 1389724.3, "taker_buy_quote": 100563.06153 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0664, "close": 0.0679, "volume": 5826623.2, "close_time": 1770307199999, "quote_volume": 401863.96541, "trades": 2170, "taker_buy_base": 2727124.0, "taker_buy_quote": 187815.27658 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0678, "high": 0.0685, "low": 0.0634, "close": 0.0638, "volume": 5883615.6, "close_time": 1770321599999, "quote_volume": 387896.79511, "trades": 3082, "taker_buy_base": 2768510.9, "taker_buy_quote": 182513.3422 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0638, "high": 0.0643, "low": 0.0599, "close": 0.0613, "volume": 3423353.8, "close_time": 1770335999999, "quote_volume": 211398.25042, "trades": 2591, "taker_buy_base": 1740690.2, "taker_buy_quote": 107505.32176 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0614, "high": 0.0633, "low": 0.0566, "close": 0.0614, "volume": 4820180.1, "close_time": 1770350399999, "quote_volume": 287706.56273, "trades": 2869, "taker_buy_base": 2406545.4, "taker_buy_quote": 143657.21551 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0614, "high": 0.064, "low": 0.0609, "close": 0.0636, "volume": 1291154.1, "close_time": 1770364799999, "quote_volume": 81616.04377, "trades": 701, "taker_buy_base": 671391.6, "taker_buy_quote": 42493.20237 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0635, "high": 0.0666, "low": 0.063, "close": 0.0663, "volume": 1708259.3, "close_time": 1770379199999, "quote_volume": 110180.15638, "trades": 866, "taker_buy_base": 983163.6, "taker_buy_quote": 63536.24945 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0663, "high": 0.0688, "low": 0.0652, "close": 0.0685, "volume": 2213458.6, "close_time": 1770393599999, "quote_volume": 148790.58986, "trades": 1503, "taker_buy_base": 1142641.8, "taker_buy_quote": 76884.64565 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0687, "high": 0.0706, "low": 0.0683, "close": 0.0691, "volume": 2379673.3, "close_time": 1770407999999, "quote_volume": 165125.28418, "trades": 1346, "taker_buy_base": 1183741.2, "taker_buy_quote": 82170.59397 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0691, "high": 0.0701, "low": 0.0684, "close": 0.0694, "volume": 1046603.9, "close_time": 1770422399999, "quote_volume": 72491.13312, "trades": 555, "taker_buy_base": 562667.0, "taker_buy_quote": 38994.14902 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0695, "high": 0.072, "low": 0.0679, "close": 0.0705, "volume": 6161998.9, "close_time": 1770436799999, "quote_volume": 433246.48824, "trades": 2615, "taker_buy_base": 2859814.5, "taker_buy_quote": 200951.10589 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0669, "close": 0.0684, "volume": 2925776.7, "close_time": 1770451199999, "quote_volume": 201605.84295, "trades": 1322, "taker_buy_base": 1228176.5, "taker_buy_quote": 84640.00841 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0683, "high": 0.0687, "low": 0.0668, "close": 0.0671, "volume": 1378373.2, "close_time": 1770465599999, "quote_volume": 93588.65601, "trades": 856, "taker_buy_base": 632668.4, "taker_buy_quote": 43046.5477 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.067, "high": 0.0687, "low": 0.0669, "close": 0.0672, "volume": 3193488.3, "close_time": 1770479999999, "quote_volume": 216781.64241, "trades": 1452, "taker_buy_base": 1651616.3, "taker_buy_quote": 112228.06625 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0673, "high": 0.0697, "low": 0.0672, "close": 0.0697, "volume": 2407402.0, "close_time": 1770494399999, "quote_volume": 163973.75126, "trades": 1592, "taker_buy_base": 1383824.0, "taker_buy_quote": 94390.83798 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0697, "high": 0.0718, "low": 0.0695, "close": 0.0709, "volume": 3701518.6, "close_time": 1770508799999, "quote_volume": 261978.5975, "trades": 3623, "taker_buy_base": 2013813.7, "taker_buy_quote": 142513.45282 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0709, "high": 0.0726, "low": 0.0698, "close": 0.0698, "volume": 3118721.6, "close_time": 1770523199999, "quote_volume": 222652.20131, "trades": 2688, "taker_buy_base": 1549495.1, "taker_buy_quote": 110697.51684 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0699, "high": 0.0715, "low": 0.0681, "close": 0.0684, "volume": 2192923.7, "close_time": 1770537599999, "quote_volume": 153273.36693, "trades": 872, "taker_buy_base": 1101538.0, "taker_buy_quote": 77170.24037 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0685, "high": 0.0696, "low": 0.0678, "close": 0.0686, "volume": 2076065.8, "close_time": 1770551999999, "quote_volume": 142522.56348, "trades": 980, "taker_buy_base": 1018209.8, "taker_buy_quote": 70000.97317 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0687, "high": 0.0689, "low": 0.0671, "close": 0.0672, "volume": 1617881.6, "close_time": 1770566399999, "quote_volume": 110186.36943, "trades": 884, "taker_buy_base": 726811.4, "taker_buy_quote": 49548.59778 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0672, "high": 0.0677, "low": 0.0661, "close": 0.0674, "volume": 1246723.4, "close_time": 1770580799999, "quote_volume": 83404.2132, "trades": 717, "taker_buy_base": 761941.9, "taker_buy_quote": 51008.8866 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0674, "high": 0.0683, "low": 0.0665, "close": 0.0678, "volume": 1128684.1, "close_time": 1770595199999, "quote_volume": 76102.30008, "trades": 663, "taker_buy_base": 621661.3, "taker_buy_quote": 41940.26103 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0678, "high": 0.0689, "low": 0.0673, "close": 0.0676, "volume": 1226590.8, "close_time": 1770609599999, "quote_volume": 83598.12938, "trades": 743, "taker_buy_base": 579447.0, "taker_buy_quote": 39513.39171 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0677, "high": 0.0678, "low": 0.0662, "close": 0.0664, "volume": 1149354.7, "close_time": 1770623999999, "quote_volume": 76860.40925, "trades": 682, "taker_buy_base": 495188.1, "taker_buy_quote": 33111.58268 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0664, "high": 0.0666, "low": 0.0643, "close": 0.0648, "volume": 1220035.9, "close_time": 1770638399999, "quote_volume": 79728.0828, "trades": 1071, "taker_buy_base": 556172.9, "taker_buy_quote": 36355.20802 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0649, "high": 0.0664, "low": 0.0649, "close": 0.066, "volume": 1391434.4, "close_time": 1770652799999, "quote_volume": 91410.24736, "trades": 1680, "taker_buy_base": 731953.4, "taker_buy_quote": 48109.91573 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.066, "high": 0.0673, "low": 0.0652, "close": 0.0671, "volume": 1767903.6, "close_time": 1770667199999, "quote_volume": 116871.19926, "trades": 1912, "taker_buy_base": 940978.5, "taker_buy_quote": 62342.00733 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.067, "high": 0.0676, "low": 0.0663, "close": 0.0665, "volume": 779252.1, "close_time": 1770681599999, "quote_volume": 52141.41639, "trades": 515, "taker_buy_base": 366004.8, "taker_buy_quote": 24507.96893 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0666, "high": 0.068, "low": 0.0649, "close": 0.0657, "volume": 3085917.9, "close_time": 1770695999999, "quote_volume": 205778.09017, "trades": 1517, "taker_buy_base": 1443353.5, "taker_buy_quote": 96268.9449 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0655, "high": 0.0674, "low": 0.0651, "close": 0.0654, "volume": 1780110.4, "close_time": 1770710399999, "quote_volume": 117563.5891, "trades": 910, "taker_buy_base": 890133.5, "taker_buy_quote": 58806.77962 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0653, "high": 0.0669, "low": 0.065, "close": 0.0658, "volume": 1381895.8, "close_time": 1770724799999, "quote_volume": 91021.8864, "trades": 865, "taker_buy_base": 734878.7, "taker_buy_quote": 48457.0286 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0659, "high": 0.0665, "low": 0.065, "close": 0.0658, "volume": 1927152.4, "close_time": 1770739199999, "quote_volume": 127009.59106, "trades": 1137, "taker_buy_base": 885139.8, "taker_buy_quote": 58370.05767 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0657, "high": 0.0662, "low": 0.0653, "close": 0.066, "volume": 967260.9, "close_time": 1770753599999, "quote_volume": 63621.59428, "trades": 674, "taker_buy_base": 518146.9, "taker_buy_quote": 34100.06571 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.066, "high": 0.0661, "low": 0.0651, "close": 0.0658, "volume": 530610.6, "close_time": 1770767999999, "quote_volume": 34806.51914, "trades": 362, "taker_buy_base": 236241.5, "taker_buy_quote": 15504.95111 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0658, "high": 0.0694, "low": 0.0656, "close": 0.0672, "volume": 7320873.9, "close_time": 1770782399999, "quote_volume": 495825.84797, "trades": 3315, "taker_buy_base": 3496079.8, "taker_buy_quote": 236672.8028 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0671, "high": 0.0697, "low": 0.0657, "close": 0.0672, "volume": 9281680.3, "close_time": 1770796799999, "quote_volume": 628480.45917, "trades": 3605, "taker_buy_base": 4500463.1, "taker_buy_quote": 304556.69478 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0672, "high": 0.0803, "low": 0.0672, "close": 0.0695, "volume": 32805325.1, "close_time": 1770811199999, "quote_volume": 2404102.69244, "trades": 11870, "taker_buy_base": 16399832.5, "taker_buy_quote": 1201298.24394 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0694, "high": 0.0709, "low": 0.0679, "close": 0.0692, "volume": 8520523.5, "close_time": 1770825599999, "quote_volume": 591810.71998, "trades": 4683, "taker_buy_base": 4341553.5, "taker_buy_quote": 301845.05756 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0692, "high": 0.0701, "low": 0.0681, "close": 0.0689, "volume": 3080503.8, "close_time": 1770839999999, "quote_volume": 212711.83216, "trades": 1575, "taker_buy_base": 1433568.1, "taker_buy_quote": 99118.72629 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0688, "high": 0.0753, "low": 0.0671, "close": 0.0707, "volume": 12793240.1, "close_time": 1770854399999, "quote_volume": 904896.61451, "trades": 5342, "taker_buy_base": 6534659.6, "taker_buy_quote": 462248.24081 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0706, "high": 0.0723, "low": 0.0702, "close": 0.0708, "volume": 5008898.6, "close_time": 1770868799999, "quote_volume": 357101.40985, "trades": 2450, "taker_buy_base": 2391614.8, "taker_buy_quote": 170541.13176 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0708, "high": 0.0745, "low": 0.069, "close": 0.0739, "volume": 7541072.5, "close_time": 1770883199999, "quote_volume": 542073.39325, "trades": 4027, "taker_buy_base": 4151105.7, "taker_buy_quote": 298149.00439 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0738, "high": 0.0751, "low": 0.0694, "close": 0.0699, "volume": 7810785.0, "close_time": 1770897599999, "quote_volume": 563279.01405, "trades": 4840, "taker_buy_base": 3479313.0, "taker_buy_quote": 250809.10343 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0698, "high": 0.0714, "low": 0.0685, "close": 0.0705, "volume": 4050856.1, "close_time": 1770911999999, "quote_volume": 283184.31325, "trades": 3437, "taker_buy_base": 2242353.9, "taker_buy_quote": 156999.29219 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0705, "high": 0.0709, "low": 0.0689, "close": 0.07, "volume": 2755868.5, "close_time": 1770926399999, "quote_volume": 192162.64009, "trades": 1280, "taker_buy_base": 1217557.9, "taker_buy_quote": 84921.52581 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0701, "high": 0.0713, "low": 0.0692, "close": 0.0713, "volume": 993007.3, "close_time": 1770940799999, "quote_volume": 69469.06788, "trades": 516, "taker_buy_base": 552156.4, "taker_buy_quote": 38710.36326 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0698, "close": 0.0704, "volume": 1122250.0, "close_time": 1770955199999, "quote_volume": 78884.26128, "trades": 564, "taker_buy_base": 615507.5, "taker_buy_quote": 43246.3674 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0703, "high": 0.0705, "low": 0.0692, "close": 0.0703, "volume": 1411631.2, "close_time": 1770969599999, "quote_volume": 98679.92673, "trades": 594, "taker_buy_base": 726973.4, "taker_buy_quote": 50857.28624 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0702, "high": 0.0705, "low": 0.0681, "close": 0.0686, "volume": 1655602.2, "close_time": 1770983999999, "quote_volume": 114204.03191, "trades": 739, "taker_buy_base": 545074.2, "taker_buy_quote": 37563.08758 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0685, "high": 0.0694, "low": 0.0678, "close": 0.0691, "volume": 2423685.1, "close_time": 1770998399999, "quote_volume": 166489.31839, "trades": 949, "taker_buy_base": 1133664.5, "taker_buy_quote": 77957.07109 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.069, "high": 0.0703, "low": 0.0689, "close": 0.0696, "volume": 1250957.4, "close_time": 1771012799999, "quote_volume": 87270.93965, "trades": 998, "taker_buy_base": 722409.3, "taker_buy_quote": 50411.04958 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0696, "high": 0.0704, "low": 0.0693, "close": 0.0693, "volume": 892159.5, "close_time": 1771027199999, "quote_volume": 62258.74161, "trades": 760, "taker_buy_base": 424993.6, "taker_buy_quote": 29684.68331 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0693, "high": 0.0696, "low": 0.0686, "close": 0.0691, "volume": 672314.6, "close_time": 1771041599999, "quote_volume": 46492.16594, "trades": 470, "taker_buy_base": 322886.5, "taker_buy_quote": 22340.02861 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.069, "high": 0.0694, "low": 0.0684, "close": 0.0691, "volume": 745191.4, "close_time": 1771055999999, "quote_volume": 51417.28344, "trades": 622, "taker_buy_base": 462369.6, "taker_buy_quote": 31921.33204 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0691, "high": 0.0703, "low": 0.0691, "close": 0.0703, "volume": 906220.5, "close_time": 1771070399999, "quote_volume": 63062.39778, "trades": 581, "taker_buy_base": 557876.0, "taker_buy_quote": 38840.12532 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0702, "high": 0.0714, "low": 0.07, "close": 0.0708, "volume": 2067860.2, "close_time": 1771084799999, "quote_volume": 146317.92941, "trades": 907, "taker_buy_base": 929808.6, "taker_buy_quote": 65807.17528 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0709, "high": 0.0718, "low": 0.0704, "close": 0.0713, "volume": 1470090.0, "close_time": 1771099199999, "quote_volume": 104561.69857, "trades": 780, "taker_buy_base": 809479.5, "taker_buy_quote": 57615.17807 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0714, "high": 0.0717, "low": 0.0706, "close": 0.0708, "volume": 1145048.4, "close_time": 1771113599999, "quote_volume": 81405.91673, "trades": 696, "taker_buy_base": 551488.8, "taker_buy_quote": 39219.952 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0708, "high": 0.0712, "low": 0.0698, "close": 0.0707, "volume": 944245.9, "close_time": 1771127999999, "quote_volume": 66712.17889, "trades": 570, "taker_buy_base": 449691.5, "taker_buy_quote": 31797.79657 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0707, "high": 0.0718, "low": 0.0706, "close": 0.0715, "volume": 648413.6, "close_time": 1771142399999, "quote_volume": 46116.52882, "trades": 354, "taker_buy_base": 374075.7, "taker_buy_quote": 26621.5362 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0715, "high": 0.0732, "low": 0.0705, "close": 0.0727, "volume": 3833658.0, "close_time": 1771156799999, "quote_volume": 275975.69722, "trades": 1843, "taker_buy_base": 2067972.0, "taker_buy_quote": 148852.94095 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0727, "high": 0.077, "low": 0.0715, "close": 0.0747, "volume": 15651598.1, "close_time": 1771171199999, "quote_volume": 1164913.54062, "trades": 6916, "taker_buy_base": 7737227.6, "taker_buy_quote": 576113.55449 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0747, "high": 0.1381, "low": 0.0737, "close": 0.114, "volume": 124242184.4, "close_time": 1771185599999, "quote_volume": 13989234.49788, "trades": 162788, "taker_buy_base": 61087365.1, "taker_buy_quote": 6832145.5257 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1139, "high": 0.1207, "low": 0.1037, "close": 0.1097, "volume": 36462571.4, "close_time": 1771199999999, "quote_volume": 4125442.06306, "trades": 53604, "taker_buy_base": 18592532.8, "taker_buy_quote": 2105167.00415 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1092, "high": 0.1151, "low": 0.1023, "close": 0.105, "volume": 22446308.9, "close_time": 1771214399999, "quote_volume": 2439345.75513, "trades": 27370, "taker_buy_base": 11020549.9, "taker_buy_quote": 1197184.8755 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1051, "high": 0.1258, "low": 0.0936, "close": 0.1215, "volume": 41751548.5, "close_time": 1771228799999, "quote_volume": 4500442.76429, "trades": 48377, "taker_buy_base": 21194399.8, "taker_buy_quote": 2286950.59447 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1215, "high": 0.1413, "low": 0.1139, "close": 0.1218, "volume": 80114212.0, "close_time": 1771243199999, "quote_volume": 10184132.22398, "trades": 89255, "taker_buy_base": 40594455.7, "taker_buy_quote": 5158018.1142 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1217, "high": 0.1332, "low": 0.1185, "close": 0.1223, "volume": 30288141.4, "close_time": 1771257599999, "quote_volume": 3817005.92329, "trades": 38751, "taker_buy_base": 15686748.1, "taker_buy_quote": 1979528.83651 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1224, "high": 0.1562, "low": 0.119, "close": 0.1316, "volume": 62855118.0, "close_time": 1771271999999, "quote_volume": 8763736.92304, "trades": 80445, "taker_buy_base": 32044180.8, "taker_buy_quote": 4469287.53829 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1315, "high": 0.1406, "low": 0.1248, "close": 0.1273, "volume": 25209315.5, "close_time": 1771286399999, "quote_volume": 3333342.78816, "trades": 27927, "taker_buy_base": 13358807.2, "taker_buy_quote": 1769889.95016 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1274, "high": 0.1329, "low": 0.122, "close": 0.1263, "volume": 14014894.5, "close_time": 1771300799999, "quote_volume": 1790986.76084, "trades": 15772, "taker_buy_base": 6623504.6, "taker_buy_quote": 846654.9107 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1263, "high": 0.1449, "low": 0.1251, "close": 0.1287, "volume": 29508875.5, "close_time": 1771315199999, "quote_volume": 4003504.75594, "trades": 34121, "taker_buy_base": 14044124.4, "taker_buy_quote": 1904233.70248 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1286, "high": 0.1293, "low": 0.116, "close": 0.118, "volume": 13782816.6, "close_time": 1771329599999, "quote_volume": 1669045.46638, "trades": 17514, "taker_buy_base": 6426792.0, "taker_buy_quote": 778393.80826 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.118, "high": 0.1196, "low": 0.1126, "close": 0.1141, "volume": 13154515.1, "close_time": 1771343999999, "quote_volume": 1517815.7512, "trades": 13395, "taker_buy_base": 7171844.5, "taker_buy_quote": 826801.51526 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1142, "high": 0.1175, "low": 0.1119, "close": 0.1164, "volume": 6345665.2, "close_time": 1771358399999, "quote_volume": 731906.82709, "trades": 8065, "taker_buy_base": 3290221.3, "taker_buy_quote": 379834.3868 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1165, "high": 0.1181, "low": 0.1119, "close": 0.1134, "volume": 4232774.9, "close_time": 1771372799999, "quote_volume": 485337.27372, "trades": 5325, "taker_buy_base": 2225545.8, "taker_buy_quote": 254974.78231 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1133, "high": 0.1142, "low": 0.1058, "close": 0.1087, "volume": 6333793.4, "close_time": 1771387199999, "quote_volume": 696848.4312, "trades": 8574, "taker_buy_base": 3011349.7, "taker_buy_quote": 331184.73398 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1088, "high": 0.1103, "low": 0.1031, "close": 0.1075, "volume": 11564594.3, "close_time": 1771401599999, "quote_volume": 1234700.58744, "trades": 10599, "taker_buy_base": 6988424.6, "taker_buy_quote": 745999.67604 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1076, "high": 0.1149, "low": 0.1071, "close": 0.1116, "volume": 13702566.8, "close_time": 1771415999999, "quote_volume": 1533672.23203, "trades": 12265, "taker_buy_base": 6803881.7, "taker_buy_quote": 760971.03285 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1115, "high": 0.1138, "low": 0.1081, "close": 0.1081, "volume": 5818218.5, "close_time": 1771430399999, "quote_volume": 644406.91406, "trades": 7034, "taker_buy_base": 3083787.4, "taker_buy_quote": 341937.85746 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1081, "high": 0.1105, "low": 0.1008, "close": 0.1025, "volume": 8943702.7, "close_time": 1771444799999, "quote_volume": 931503.21941, "trades": 9082, "taker_buy_base": 4906805.5, "taker_buy_quote": 510284.46923 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1023, "high": 0.1041, "low": 0.1004, "close": 0.1019, "volume": 5654416.3, "close_time": 1771459199999, "quote_volume": 577617.73569, "trades": 5386, "taker_buy_base": 3178390.4, "taker_buy_quote": 324812.45087 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1018, "high": 0.1031, "low": 0.1004, "close": 0.1026, "volume": 3539909.4, "close_time": 1771473599999, "quote_volume": 359379.32119, "trades": 3045, "taker_buy_base": 1944678.1, "taker_buy_quote": 197598.39683 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1027, "high": 0.1069, "low": 0.0989, "close": 0.1015, "volume": 5282719.8, "close_time": 1771487999999, "quote_volume": 543655.91175, "trades": 4751, "taker_buy_base": 2835361.0, "taker_buy_quote": 291705.80643 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1014, "high": 0.104, "low": 0.0997, "close": 0.1007, "volume": 2641313.1, "close_time": 1771502399999, "quote_volume": 268569.7729, "trades": 2956, "taker_buy_base": 1524002.5, "taker_buy_quote": 155048.94314 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1007, "high": 0.101, "low": 0.0971, "close": 0.0987, "volume": 3131910.5, "close_time": 1771516799999, "quote_volume": 309913.03122, "trades": 3403, "taker_buy_base": 1720477.4, "taker_buy_quote": 170048.19385 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0984, "high": 0.1002, "low": 0.0972, "close": 0.0989, "volume": 1617214.4, "close_time": 1771531199999, "quote_volume": 159865.64376, "trades": 2009, "taker_buy_base": 980959.9, "taker_buy_quote": 96959.84084 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0987, "high": 0.1044, "low": 0.0981, "close": 0.1012, "volume": 3174217.6, "close_time": 1771545599999, "quote_volume": 322171.40097, "trades": 3193, "taker_buy_base": 1660979.3, "taker_buy_quote": 168431.82325 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1012, "high": 0.1013, "low": 0.0983, "close": 0.0984, "volume": 1823673.1, "close_time": 1771559999999, "quote_volume": 182023.09132, "trades": 2150, "taker_buy_base": 922071.3, "taker_buy_quote": 92013.37655 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0982, "high": 0.0992, "low": 0.0975, "close": 0.0979, "volume": 1289210.1, "close_time": 1771574399999, "quote_volume": 126749.70435, "trades": 1293, "taker_buy_base": 780917.6, "taker_buy_quote": 76750.60915 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0979, "high": 0.1125, "low": 0.0966, "close": 0.1095, "volume": 8421370.0, "close_time": 1771588799999, "quote_volume": 875184.4585, "trades": 8067, "taker_buy_base": 4188536.1, "taker_buy_quote": 434972.35189 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1095, "high": 0.1128, "low": 0.1006, "close": 0.1026, "volume": 18539945.1, "close_time": 1771603199999, "quote_volume": 1955946.43414, "trades": 15197, "taker_buy_base": 8181315.9, "taker_buy_quote": 863288.55032 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1025, "high": 0.1035, "low": 0.1005, "close": 0.101, "volume": 2922367.4, "close_time": 1771617599999, "quote_volume": 297506.67101, "trades": 2029, "taker_buy_base": 1345630.3, "taker_buy_quote": 137074.29531 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.101, "high": 0.1015, "low": 0.0993, "close": 0.1007, "volume": 2687868.0, "close_time": 1771631999999, "quote_volume": 269420.24228, "trades": 1517, "taker_buy_base": 1380224.5, "taker_buy_quote": 138336.68721 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1005, "high": 0.1032, "low": 0.0999, "close": 0.1025, "volume": 2028837.0, "close_time": 1771646399999, "quote_volume": 205494.5683, "trades": 1440, "taker_buy_base": 1247695.7, "taker_buy_quote": 126454.62101 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1025, "high": 0.1031, "low": 0.0985, "close": 0.0987, "volume": 1896931.6, "close_time": 1771660799999, "quote_volume": 190656.26812, "trades": 1517, "taker_buy_base": 733742.5, "taker_buy_quote": 73916.60213 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0985, "high": 0.0992, "low": 0.0975, "close": 0.0987, "volume": 1551322.2, "close_time": 1771675199999, "quote_volume": 152691.94149, "trades": 1066, "taker_buy_base": 787527.4, "taker_buy_quote": 77543.01221 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0986, "high": 0.1071, "low": 0.0984, "close": 0.1004, "volume": 9520549.2, "close_time": 1771689599999, "quote_volume": 974914.20903, "trades": 6522, "taker_buy_base": 4994709.7, "taker_buy_quote": 511052.28754 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1004, "high": 0.1015, "low": 0.0987, "close": 0.0989, "volume": 2031756.4, "close_time": 1771703999999, "quote_volume": 202966.22064, "trades": 1405, "taker_buy_base": 946541.0, "taker_buy_quote": 94603.37243 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0989, "high": 0.0992, "low": 0.0937, "close": 0.0943, "volume": 4111887.0, "close_time": 1771718399999, "quote_volume": 396054.78869, "trades": 2403, "taker_buy_base": 1879057.0, "taker_buy_quote": 181029.78613 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0895, "close": 0.0897, "volume": 4573008.8, "close_time": 1771732799999, "quote_volume": 419844.90576, "trades": 2741, "taker_buy_base": 1945548.7, "taker_buy_quote": 178435.87825 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0898, "high": 0.0925, "low": 0.0889, "close": 0.092, "volume": 2150088.8, "close_time": 1771747199999, "quote_volume": 194419.9188, "trades": 1722, "taker_buy_base": 1210948.5, "taker_buy_quote": 109486.20469 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.092, "high": 0.0937, "low": 0.091, "close": 0.0912, "volume": 3436982.9, "close_time": 1771761599999, "quote_volume": 318033.34189, "trades": 2048, "taker_buy_base": 1851396.9, "taker_buy_quote": 171288.96373 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0911, "high": 0.0918, "low": 0.0887, "close": 0.0894, "volume": 1441563.5, "close_time": 1771775999999, "quote_volume": 130158.23065, "trades": 1598, "taker_buy_base": 690602.6, "taker_buy_quote": 62356.97342 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0895, "high": 0.0898, "low": 0.0879, "close": 0.0888, "volume": 1264787.3, "close_time": 1771790399999, "quote_volume": 112221.62258, "trades": 1299, "taker_buy_base": 601438.6, "taker_buy_quote": 53347.07001 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0888, "high": 0.0906, "low": 0.0877, "close": 0.0898, "volume": 988345.7, "close_time": 1771804799999, "quote_volume": 88121.61841, "trades": 774, "taker_buy_base": 515049.1, "taker_buy_quote": 45835.46544 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0845, "close": 0.0869, "volume": 2890637.1, "close_time": 1771819199999, "quote_volume": 248993.63901, "trades": 2712, "taker_buy_base": 1559257.8, "taker_buy_quote": 134163.46588 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0868, "high": 0.0883, "low": 0.086, "close": 0.0877, "volume": 970785.1, "close_time": 1771833599999, "quote_volume": 84805.37231, "trades": 1130, "taker_buy_base": 505973.0, "taker_buy_quote": 44148.22762 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0878, "high": 0.0882, "low": 0.0862, "close": 0.0871, "volume": 1239490.7, "close_time": 1771847999999, "quote_volume": 108295.70296, "trades": 1378, "taker_buy_base": 623054.5, "taker_buy_quote": 54447.33989 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0871, "high": 0.0879, "low": 0.0862, "close": 0.087, "volume": 1053389.0, "close_time": 1771862399999, "quote_volume": 91723.84675, "trades": 1230, "taker_buy_base": 702972.6, "taker_buy_quote": 61191.84508 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0872, "high": 0.0872, "low": 0.084, "close": 0.0844, "volume": 1301769.6, "close_time": 1771876799999, "quote_volume": 110911.9058, "trades": 1246, "taker_buy_base": 622347.2, "taker_buy_quote": 53037.4887 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0844, "high": 0.0869, "low": 0.0837, "close": 0.0855, "volume": 1150260.5, "close_time": 1771891199999, "quote_volume": 98149.4373, "trades": 941, "taker_buy_base": 641602.4, "taker_buy_quote": 54722.78034 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0854, "high": 0.086, "low": 0.0828, "close": 0.0832, "volume": 1475135.7, "close_time": 1771905599999, "quote_volume": 124527.80282, "trades": 1434, "taker_buy_base": 633350.2, "taker_buy_quote": 53478.42187 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0833, "high": 0.0837, "low": 0.0815, "close": 0.0819, "volume": 1597261.9, "close_time": 1771919999999, "quote_volume": 131824.00464, "trades": 1459, "taker_buy_base": 848453.3, "taker_buy_quote": 70016.11339 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.082, "high": 0.0822, "low": 0.0802, "close": 0.0819, "volume": 2295217.8, "close_time": 1771934399999, "quote_volume": 186441.41599, "trades": 2282, "taker_buy_base": 1337040.8, "taker_buy_quote": 108499.84175 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0819, "high": 0.0829, "low": 0.0808, "close": 0.0825, "volume": 1544687.5, "close_time": 1771948799999, "quote_volume": 126410.00595, "trades": 1920, "taker_buy_base": 788346.4, "taker_buy_quote": 64588.35435 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0825, "high": 0.0846, "low": 0.0815, "close": 0.0844, "volume": 2157086.6, "close_time": 1771963199999, "quote_volume": 179342.1119, "trades": 2111, "taker_buy_base": 1068381.6, "taker_buy_quote": 88735.30341 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0842, "high": 0.0845, "low": 0.0813, "close": 0.0819, "volume": 1124880.0, "close_time": 1771977599999, "quote_volume": 93131.19657, "trades": 1326, "taker_buy_base": 652599.8, "taker_buy_quote": 54042.42681 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0819, "high": 0.0867, "low": 0.0817, "close": 0.083, "volume": 2371297.8, "close_time": 1771991999999, "quote_volume": 199992.49201, "trades": 2230, "taker_buy_base": 1205633.1, "taker_buy_quote": 101711.92763 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.083, "high": 0.0856, "low": 0.0824, "close": 0.0853, "volume": 1021162.6, "close_time": 1772006399999, "quote_volume": 85720.308, "trades": 1393, "taker_buy_base": 620479.0, "taker_buy_quote": 52040.95738 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0852, "high": 0.0874, "low": 0.084, "close": 0.0857, "volume": 2086368.8, "close_time": 1772020799999, "quote_volume": 178462.92256, "trades": 1978, "taker_buy_base": 1071548.6, "taker_buy_quote": 91714.13678 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0857, "high": 0.0863, "low": 0.0841, "close": 0.0855, "volume": 1371270.6, "close_time": 1772035199999, "quote_volume": 117050.55334, "trades": 1062, "taker_buy_base": 714775.1, "taker_buy_quote": 60972.05429 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0856, "high": 0.0861, "low": 0.0846, "close": 0.085, "volume": 1314969.0, "close_time": 1772049599999, "quote_volume": 112055.44671, "trades": 983, "taker_buy_base": 579764.0, "taker_buy_quote": 49420.02967 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0848, "high": 0.0855, "low": 0.0812, "close": 0.0816, "volume": 1846030.9, "close_time": 1772063999999, "quote_volume": 154919.29237, "trades": 1218, "taker_buy_base": 758913.5, "taker_buy_quote": 63629.51369 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0817, "high": 0.0818, "low": 0.0798, "close": 0.0805, "volume": 1167922.3, "close_time": 1772078399999, "quote_volume": 94505.91635, "trades": 1011, "taker_buy_base": 509429.0, "taker_buy_quote": 41247.51005 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0778, "close": 0.0783, "volume": 1819372.4, "close_time": 1772092799999, "quote_volume": 143547.98364, "trades": 1100, "taker_buy_base": 825745.2, "taker_buy_quote": 65279.99835 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0784, "high": 0.0798, "low": 0.076, "close": 0.0775, "volume": 2693980.5, "close_time": 1772107199999, "quote_volume": 210418.62615, "trades": 1627, "taker_buy_base": 1677486.2, "taker_buy_quote": 131164.29031 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0775, "high": 0.0786, "low": 0.0768, "close": 0.0774, "volume": 3150729.2, "close_time": 1772121599999, "quote_volume": 244536.98489, "trades": 1982, "taker_buy_base": 1694279.2, "taker_buy_quote": 131462.25967 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0775, "high": 0.0818, "low": 0.0759, "close": 0.0808, "volume": 4864772.1, "close_time": 1772135999999, "quote_volume": 384034.63425, "trades": 2252, "taker_buy_base": 2596957.8, "taker_buy_quote": 205510.05192 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0807, "high": 0.0817, "low": 0.0799, "close": 0.0817, "volume": 2015092.6, "close_time": 1772150399999, "quote_volume": 162914.2434, "trades": 1094, "taker_buy_base": 1115684.9, "taker_buy_quote": 90262.1485 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0815, "high": 0.0838, "low": 0.08, "close": 0.0838, "volume": 4359640.1, "close_time": 1772164799999, "quote_volume": 357077.74005, "trades": 2050, "taker_buy_base": 2388618.8, "taker_buy_quote": 195469.78857 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0839, "high": 0.0851, "low": 0.0815, "close": 0.0819, "volume": 3904280.7, "close_time": 1772179199999, "quote_volume": 326473.29659, "trades": 1894, "taker_buy_base": 1807372.5, "taker_buy_quote": 151215.13991 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.082, "high": 0.0828, "low": 0.0811, "close": 0.0822, "volume": 2601381.0, "close_time": 1772193599999, "quote_volume": 213134.44895, "trades": 1297, "taker_buy_base": 1399932.5, "taker_buy_quote": 114745.84215 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0822, "high": 0.0825, "low": 0.0806, "close": 0.0809, "volume": 3381863.9, "close_time": 1772207999999, "quote_volume": 274807.86239, "trades": 1693, "taker_buy_base": 1473415.4, "taker_buy_quote": 119860.78023 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0808, "high": 0.0826, "low": 0.0796, "close": 0.0798, "volume": 3797226.1, "close_time": 1772222399999, "quote_volume": 308321.99786, "trades": 1613, "taker_buy_base": 1507590.6, "taker_buy_quote": 122583.99284 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0797, "high": 0.0815, "low": 0.0791, "close": 0.081, "volume": 2043504.2, "close_time": 1772236799999, "quote_volume": 164031.7136, "trades": 1036, "taker_buy_base": 993377.4, "taker_buy_quote": 79771.22804 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0809, "high": 0.0823, "low": 0.0803, "close": 0.0808, "volume": 2385535.6, "close_time": 1772251199999, "quote_volume": 194149.33824, "trades": 1220, "taker_buy_base": 992100.6, "taker_buy_quote": 80822.58174 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0808, "high": 0.0819, "low": 0.0781, "close": 0.0788, "volume": 4054795.2, "close_time": 1772265599999, "quote_volume": 322296.71797, "trades": 2276, "taker_buy_base": 1965687.8, "taker_buy_quote": 156276.25465 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0787, "high": 0.0789, "low": 0.0766, "close": 0.0767, "volume": 2474761.3, "close_time": 1772279999999, "quote_volume": 191917.35894, "trades": 1554, "taker_buy_base": 1244733.6, "taker_buy_quote": 96595.31801 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0768, "high": 0.0778, "low": 0.0762, "close": 0.0777, "volume": 2379057.7, "close_time": 1772294399999, "quote_volume": 183181.19758, "trades": 1458, "taker_buy_base": 1337235.7, "taker_buy_quote": 102994.20095 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0777, "high": 0.081, "low": 0.0775, "close": 0.0805, "volume": 3903389.3, "close_time": 1772308799999, "quote_volume": 310337.99601, "trades": 2386, "taker_buy_base": 2077664.5, "taker_buy_quote": 165140.33357 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0806, "high": 0.081, "low": 0.0794, "close": 0.0797, "volume": 1951634.7, "close_time": 1772323199999, "quote_volume": 156615.67284, "trades": 1140, "taker_buy_base": 727389.5, "taker_buy_quote": 58432.89705 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0796, "high": 0.0808, "low": 0.078, "close": 0.0794, "volume": 2491295.3, "close_time": 1772337599999, "quote_volume": 197713.68804, "trades": 1760, "taker_buy_base": 1132887.8, "taker_buy_quote": 89957.65096 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0793, "high": 0.0794, "low": 0.0769, "close": 0.0777, "volume": 1680363.8, "close_time": 1772351999999, "quote_volume": 131079.96225, "trades": 1343, "taker_buy_base": 788099.9, "taker_buy_quote": 61451.00683 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0777, "high": 0.0783, "low": 0.0763, "close": 0.0774, "volume": 2063720.5, "close_time": 1772366399999, "quote_volume": 159575.29117, "trades": 1441, "taker_buy_base": 974059.2, "taker_buy_quote": 75372.33649 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0773, "high": 0.0775, "low": 0.0752, "close": 0.0769, "volume": 2624927.1, "close_time": 1772380799999, "quote_volume": 200653.3391, "trades": 1248, "taker_buy_base": 1270869.6, "taker_buy_quote": 96969.10572 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0768, "high": 0.077, "low": 0.0737, "close": 0.0743, "volume": 2496853.4, "close_time": 1772395199999, "quote_volume": 187425.24228, "trades": 1612, "taker_buy_base": 1236944.1, "taker_buy_quote": 92879.93183 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0743, "high": 0.0769, "low": 0.0739, "close": 0.0755, "volume": 1882738.1, "close_time": 1772409599999, "quote_volume": 141936.3248, "trades": 1180, "taker_buy_base": 1027105.6, "taker_buy_quote": 77323.96385 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0756, "high": 0.0774, "low": 0.0752, "close": 0.0762, "volume": 1441366.4, "close_time": 1772423999999, "quote_volume": 109722.70048, "trades": 968, "taker_buy_base": 779342.0, "taker_buy_quote": 59346.85149 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0761, "high": 0.0775, "low": 0.0756, "close": 0.0768, "volume": 1355820.6, "close_time": 1772438399999, "quote_volume": 103736.29418, "trades": 914, "taker_buy_base": 636966.1, "taker_buy_quote": 48758.11966 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0767, "high": 0.0781, "low": 0.0756, "close": 0.0761, "volume": 2398167.4, "close_time": 1772452799999, "quote_volume": 184588.87843, "trades": 1629, "taker_buy_base": 1080376.7, "taker_buy_quote": 83223.88679 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0763, "high": 0.0823, "low": 0.0759, "close": 0.0818, "volume": 8491195.2, "close_time": 1772467199999, "quote_volume": 680290.43305, "trades": 4830, "taker_buy_base": 4579607.2, "taker_buy_quote": 366827.99835 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0817, "high": 0.0833, "low": 0.0793, "close": 0.0815, "volume": 6861882.6, "close_time": 1772481599999, "quote_volume": 558009.5927, "trades": 3979, "taker_buy_base": 3422767.8, "taker_buy_quote": 278424.44603 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0813, "high": 0.0825, "low": 0.0798, "close": 0.0801, "volume": 3388416.3, "close_time": 1772495999999, "quote_volume": 274428.73138, "trades": 1988, "taker_buy_base": 1791431.0, "taker_buy_quote": 145164.60236 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0802, "high": 0.0827, "low": 0.0787, "close": 0.0825, "volume": 3274570.9, "close_time": 1772510399999, "quote_volume": 264170.16634, "trades": 1795, "taker_buy_base": 1866310.7, "taker_buy_quote": 150620.23746 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0824, "high": 0.083, "low": 0.0809, "close": 0.0819, "volume": 3721266.3, "close_time": 1772524799999, "quote_volume": 305058.33631, "trades": 2118, "taker_buy_base": 1825529.0, "taker_buy_quote": 149841.92024 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0821, "high": 0.0838, "low": 0.0805, "close": 0.0834, "volume": 5504336.4, "close_time": 1772539199999, "quote_volume": 453467.054, "trades": 2681, "taker_buy_base": 2897605.3, "taker_buy_quote": 238911.38084 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0832, "high": 0.0854, "low": 0.0815, "close": 0.0843, "volume": 9109492.0, "close_time": 1772553599999, "quote_volume": 759140.63035, "trades": 4494, "taker_buy_base": 4807667.4, "taker_buy_quote": 400756.86274 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0843, "high": 0.086, "low": 0.0832, "close": 0.0842, "volume": 6461257.3, "close_time": 1772567999999, "quote_volume": 547560.86603, "trades": 3451, "taker_buy_base": 3084672.9, "taker_buy_quote": 261556.36739 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0842, "high": 0.0843, "low": 0.0828, "close": 0.0832, "volume": 2065900.4, "close_time": 1772582399999, "quote_volume": 172616.91595, "trades": 1550, "taker_buy_base": 1030005.5, "taker_buy_quote": 86112.06692 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0833, "high": 0.0844, "low": 0.0823, "close": 0.0829, "volume": 2453859.8, "close_time": 1772596799999, "quote_volume": 204872.73474, "trades": 1640, "taker_buy_base": 1074715.7, "taker_buy_quote": 89854.57763 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.083, "high": 0.0834, "low": 0.082, "close": 0.0825, "volume": 1747993.3, "close_time": 1772611199999, "quote_volume": 144588.08223, "trades": 1206, "taker_buy_base": 822787.5, "taker_buy_quote": 68115.91565 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0824, "high": 0.0827, "low": 0.0808, "close": 0.081, "volume": 2993769.4, "close_time": 1772625599999, "quote_volume": 244391.66079, "trades": 2273, "taker_buy_base": 1544417.1, "taker_buy_quote": 126132.41186 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.081, "high": 0.0812, "low": 0.08, "close": 0.0807, "volume": 2456931.6, "close_time": 1772639999999, "quote_volume": 197828.73684, "trades": 1605, "taker_buy_base": 1218478.6, "taker_buy_quote": 98156.30636 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0806, "high": 0.0812, "low": 0.0792, "close": 0.0795, "volume": 3415968.9, "close_time": 1772654399999, "quote_volume": 274121.35836, "trades": 2180, "taker_buy_base": 1655582.0, "taker_buy_quote": 132998.15544 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0796, "high": 0.0801, "low": 0.0776, "close": 0.0788, "volume": 2748826.3, "close_time": 1772668799999, "quote_volume": 217694.00905, "trades": 1445, "taker_buy_base": 1365589.8, "taker_buy_quote": 108173.88332 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0789, "high": 0.0799, "low": 0.0776, "close": 0.0789, "volume": 2165703.2, "close_time": 1772683199999, "quote_volume": 170447.3162, "trades": 1361, "taker_buy_base": 1224156.6, "taker_buy_quote": 96399.04337 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.079, "high": 0.0791, "low": 0.0764, "close": 0.0772, "volume": 1871063.3, "close_time": 1772697599999, "quote_volume": 145056.95457, "trades": 1184, "taker_buy_base": 852765.8, "taker_buy_quote": 66116.16996 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0773, "high": 0.0795, "low": 0.0771, "close": 0.0775, "volume": 2595719.3, "close_time": 1772711999999, "quote_volume": 202739.35483, "trades": 1546, "taker_buy_base": 1413070.9, "taker_buy_quote": 110328.06157 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0776, "high": 0.0797, "low": 0.0776, "close": 0.0782, "volume": 2411101.8, "close_time": 1772726399999, "quote_volume": 189477.97709, "trades": 1674, "taker_buy_base": 1324871.2, "taker_buy_quote": 104145.14153 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0781, "high": 0.0793, "low": 0.077, "close": 0.0786, "volume": 1647190.9, "close_time": 1772740799999, "quote_volume": 128396.43494, "trades": 1078, "taker_buy_base": 982578.8, "taker_buy_quote": 76552.53988 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0787, "high": 0.0815, "low": 0.0786, "close": 0.0813, "volume": 2359745.5, "close_time": 1772755199999, "quote_volume": 188817.71575, "trades": 1645, "taker_buy_base": 1238171.1, "taker_buy_quote": 99102.37532 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0813, "high": 0.084, "low": 0.0812, "close": 0.0835, "volume": 2648736.5, "close_time": 1772769599999, "quote_volume": 218565.04799, "trades": 1545, "taker_buy_base": 1410579.7, "taker_buy_quote": 116558.72076 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0835, "high": 0.0955, "low": 0.0834, "close": 0.0889, "volume": 23518532.8, "close_time": 1772783999999, "quote_volume": 2094564.47226, "trades": 16475, "taker_buy_base": 11719591.5, "taker_buy_quote": 1042997.03383 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0888, "high": 0.0896, "low": 0.0865, "close": 0.0867, "volume": 8242326.6, "close_time": 1772798399999, "quote_volume": 723679.81458, "trades": 6492, "taker_buy_base": 4255397.1, "taker_buy_quote": 374091.42906 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0866, "high": 0.0915, "low": 0.0864, "close": 0.0866, "volume": 12696409.8, "close_time": 1772812799999, "quote_volume": 1125151.74851, "trades": 8138, "taker_buy_base": 6164110.7, "taker_buy_quote": 546407.02351 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0866, "high": 0.0891, "low": 0.0848, "close": 0.0879, "volume": 8720069.6, "close_time": 1772827199999, "quote_volume": 754316.63746, "trades": 4787, "taker_buy_base": 4506896.5, "taker_buy_quote": 389737.77068 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0878, "high": 0.0955, "low": 0.0863, "close": 0.0868, "volume": 22291630.4, "close_time": 1772841599999, "quote_volume": 2037195.31234, "trades": 15333, "taker_buy_base": 11620571.9, "taker_buy_quote": 1063226.54906 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0868, "high": 0.0876, "low": 0.0841, "close": 0.0852, "volume": 4997365.6, "close_time": 1772855999999, "quote_volume": 429650.9666, "trades": 3252, "taker_buy_base": 2813606.2, "taker_buy_quote": 242116.59517 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0834, "close": 0.0844, "volume": 2661551.1, "close_time": 1772870399999, "quote_volume": 224056.51756, "trades": 2144, "taker_buy_base": 1442757.3, "taker_buy_quote": 121456.50748 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0844, "high": 0.0875, "low": 0.0839, "close": 0.0875, "volume": 2763169.9, "close_time": 1772884799999, "quote_volume": 236873.97898, "trades": 2556, "taker_buy_base": 1614996.7, "taker_buy_quote": 138492.44556 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0874, "high": 0.0904, "low": 0.0863, "close": 0.0879, "volume": 5482416.5, "close_time": 1772899199999, "quote_volume": 483165.67484, "trades": 3651, "taker_buy_base": 2634900.0, "taker_buy_quote": 232173.40527 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0879, "high": 0.0892, "low": 0.0859, "close": 0.0862, "volume": 2248482.1, "close_time": 1772913599999, "quote_volume": 196072.27987, "trades": 1591, "taker_buy_base": 1111896.8, "taker_buy_quote": 96975.72065 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0862, "high": 0.0866, "low": 0.0847, "close": 0.0859, "volume": 1483677.6, "close_time": 1772927999999, "quote_volume": 127169.25597, "trades": 1023, "taker_buy_base": 713582.4, "taker_buy_quote": 61151.55103 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0858, "high": 0.0862, "low": 0.0843, "close": 0.0851, "volume": 2653636.0, "close_time": 1772942399999, "quote_volume": 226156.75687, "trades": 1304, "taker_buy_base": 1332165.9, "taker_buy_quote": 113523.13375 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.085, "high": 0.0866, "low": 0.0831, "close": 0.0832, "volume": 2273968.0, "close_time": 1772956799999, "quote_volume": 193574.96284, "trades": 1132, "taker_buy_base": 986426.7, "taker_buy_quote": 84104.05552 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0831, "high": 0.0838, "low": 0.0824, "close": 0.0837, "volume": 1627175.6, "close_time": 1772971199999, "quote_volume": 135437.43784, "trades": 819, "taker_buy_base": 924577.8, "taker_buy_quote": 76956.79652 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0837, "high": 0.0858, "low": 0.0837, "close": 0.0855, "volume": 3045588.7, "close_time": 1772985599999, "quote_volume": 258440.71967, "trades": 1663, "taker_buy_base": 1744438.8, "taker_buy_quote": 148043.92125 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0841, "close": 0.0851, "volume": 1531137.0, "close_time": 1772999999999, "quote_volume": 129935.34359, "trades": 873, "taker_buy_base": 610268.2, "taker_buy_quote": 51830.86512 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0811, "close": 0.0811, "volume": 2990421.4, "close_time": 1773014399999, "quote_volume": 248494.70421, "trades": 1378, "taker_buy_base": 1147915.7, "taker_buy_quote": 95507.54458 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0812, "high": 0.083, "low": 0.0809, "close": 0.0818, "volume": 2648455.3, "close_time": 1773028799999, "quote_volume": 216963.92668, "trades": 1350, "taker_buy_base": 1432817.8, "taker_buy_quote": 117396.54359 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0819, "high": 0.0829, "low": 0.0814, "close": 0.0826, "volume": 1411253.0, "close_time": 1773043199999, "quote_volume": 116004.3551, "trades": 780, "taker_buy_base": 765873.2, "taker_buy_quote": 62995.80953 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0811, "close": 0.0817, "volume": 1400664.1, "close_time": 1773057599999, "quote_volume": 114811.64559, "trades": 706, "taker_buy_base": 675334.2, "taker_buy_quote": 55363.02124 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0817, "high": 0.0837, "low": 0.0817, "close": 0.0833, "volume": 1528837.6, "close_time": 1773071999999, "quote_volume": 126773.73821, "trades": 955, "taker_buy_base": 902945.0, "taker_buy_quote": 74885.49618 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0813, "close": 0.0821, "volume": 1592229.6, "close_time": 1773086399999, "quote_volume": 131137.35989, "trades": 955, "taker_buy_base": 710252.2, "taker_buy_quote": 58483.07408 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0822, "high": 0.0824, "low": 0.081, "close": 0.0815, "volume": 854950.2, "close_time": 1773100799999, "quote_volume": 69889.10575, "trades": 655, "taker_buy_base": 437791.7, "taker_buy_quote": 35781.91443 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0815, "high": 0.0824, "low": 0.0808, "close": 0.0808, "volume": 1509753.4, "close_time": 1773115199999, "quote_volume": 122984.969, "trades": 1072, "taker_buy_base": 703514.2, "taker_buy_quote": 57356.4845 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0809, "high": 0.0837, "low": 0.0807, "close": 0.0834, "volume": 2467137.6, "close_time": 1773129599999, "quote_volume": 202919.26937, "trades": 1809, "taker_buy_base": 1368590.3, "taker_buy_quote": 112551.14861 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0833, "high": 0.0841, "low": 0.0822, "close": 0.0826, "volume": 1572863.4, "close_time": 1773143999999, "quote_volume": 130637.76074, "trades": 2283, "taker_buy_base": 727120.9, "taker_buy_quote": 60393.18507 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0826, "high": 0.0852, "low": 0.0823, "close": 0.0851, "volume": 3781643.1, "close_time": 1773158399999, "quote_volume": 316571.08964, "trades": 4671, "taker_buy_base": 1982615.6, "taker_buy_quote": 166022.7402 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0851, "high": 0.0864, "low": 0.0832, "close": 0.0839, "volume": 4713500.1, "close_time": 1773172799999, "quote_volume": 399860.48725, "trades": 4587, "taker_buy_base": 2236008.1, "taker_buy_quote": 189873.5532 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0839, "high": 0.0852, "low": 0.0836, "close": 0.0846, "volume": 2832876.5, "close_time": 1773187199999, "quote_volume": 238906.91916, "trades": 2626, "taker_buy_base": 1443984.0, "taker_buy_quote": 121799.76307 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0845, "high": 0.0871, "low": 0.0844, "close": 0.0862, "volume": 3362561.4, "close_time": 1773201599999, "quote_volume": 288714.63883, "trades": 3280, "taker_buy_base": 1883073.0, "taker_buy_quote": 161640.69819 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0863, "high": 0.0933, "low": 0.0858, "close": 0.0925, "volume": 9215211.2, "close_time": 1773215999999, "quote_volume": 828331.28315, "trades": 7079, "taker_buy_base": 4302525.2, "taker_buy_quote": 387009.11792 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0924, "high": 0.0934, "low": 0.0872, "close": 0.0874, "volume": 4660015.4, "close_time": 1773230399999, "quote_volume": 419672.4152, "trades": 5092, "taker_buy_base": 1995438.5, "taker_buy_quote": 179907.67679 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0873, "high": 0.0904, "low": 0.0872, "close": 0.0881, "volume": 2985415.9, "close_time": 1773244799999, "quote_volume": 264741.63747, "trades": 3411, "taker_buy_base": 1502046.3, "taker_buy_quote": 133156.22558 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0882, "high": 0.0894, "low": 0.0878, "close": 0.0884, "volume": 1019068.8, "close_time": 1773259199999, "quote_volume": 90272.32139, "trades": 1337, "taker_buy_base": 543807.2, "taker_buy_quote": 48196.92145 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0883, "high": 0.0904, "low": 0.0882, "close": 0.0896, "volume": 886290.5, "close_time": 1773273599999, "quote_volume": 79222.5107, "trades": 1336, "taker_buy_base": 504942.8, "taker_buy_quote": 45148.26727 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0897, "high": 0.0908, "low": 0.0886, "close": 0.0889, "volume": 1826300.6, "close_time": 1773287999999, "quote_volume": 163779.29385, "trades": 2370, "taker_buy_base": 842142.7, "taker_buy_quote": 75555.35296 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.089, "high": 0.09, "low": 0.0875, "close": 0.0877, "volume": 1057862.3, "close_time": 1773302399999, "quote_volume": 93812.54306, "trades": 1254, "taker_buy_base": 570449.9, "taker_buy_quote": 50615.39339 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0876, "high": 0.0881, "low": 0.086, "close": 0.0862, "volume": 1524556.4, "close_time": 1773316799999, "quote_volume": 132632.24696, "trades": 1193, "taker_buy_base": 665906.0, "taker_buy_quote": 57956.74444 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0863, "high": 0.0876, "low": 0.086, "close": 0.0866, "volume": 1226384.2, "close_time": 1773331199999, "quote_volume": 106554.23682, "trades": 964, "taker_buy_base": 673146.3, "taker_buy_quote": 58532.01154 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0866, "high": 0.0902, "low": 0.0857, "close": 0.0885, "volume": 3252743.4, "close_time": 1773345599999, "quote_volume": 285551.18685, "trades": 3553, "taker_buy_base": 1758830.4, "taker_buy_quote": 154254.94333 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0886, "high": 0.0905, "low": 0.0871, "close": 0.0896, "volume": 3337122.6, "close_time": 1773359999999, "quote_volume": 297428.42365, "trades": 3205, "taker_buy_base": 1888592.5, "taker_buy_quote": 168281.83255 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0895, "high": 0.091, "low": 0.0869, "close": 0.0872, "volume": 2684611.0, "close_time": 1773374399999, "quote_volume": 238110.08304, "trades": 2807, "taker_buy_base": 1249600.4, "taker_buy_quote": 111090.78615 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0873, "high": 0.0876, "low": 0.0865, "close": 0.0875, "volume": 819366.1, "close_time": 1773388799999, "quote_volume": 71288.87155, "trades": 792, "taker_buy_base": 459805.1, "taker_buy_quote": 40025.88188 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0874, "high": 0.0885, "low": 0.0866, "close": 0.0869, "volume": 1915127.5, "close_time": 1773403199999, "quote_volume": 167234.08913, "trades": 2052, "taker_buy_base": 1026040.9, "taker_buy_quote": 89605.95542 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0868, "high": 0.0886, "low": 0.0864, "close": 0.0878, "volume": 2126757.5, "close_time": 1773417599999, "quote_volume": 185543.49357, "trades": 1462, "taker_buy_base": 1114635.3, "taker_buy_quote": 97265.18948 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0877, "high": 0.0885, "low": 0.0853, "close": 0.0856, "volume": 1634686.5, "close_time": 1773431999999, "quote_volume": 142041.88467, "trades": 1391, "taker_buy_base": 688334.3, "taker_buy_quote": 59910.15063 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0837, "close": 0.0845, "volume": 1394885.0, "close_time": 1773446399999, "quote_volume": 118049.97355, "trades": 991, "taker_buy_base": 677990.4, "taker_buy_quote": 57383.48941 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0846, "high": 0.0878, "low": 0.0844, "close": 0.0876, "volume": 2253402.8, "close_time": 1773460799999, "quote_volume": 194140.21116, "trades": 1705, "taker_buy_base": 1408734.8, "taker_buy_quote": 121435.67933 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0877, "high": 0.0906, "low": 0.0872, "close": 0.0896, "volume": 2585516.4, "close_time": 1773475199999, "quote_volume": 229599.63941, "trades": 2788, "taker_buy_base": 1188501.5, "taker_buy_quote": 105461.24657 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0871, "close": 0.088, "volume": 1393650.4, "close_time": 1773489599999, "quote_volume": 123328.39047, "trades": 1567, "taker_buy_base": 623338.5, "taker_buy_quote": 55170.65339 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.088, "high": 0.0889, "low": 0.0869, "close": 0.0883, "volume": 1754680.6, "close_time": 1773503999999, "quote_volume": 154013.44083, "trades": 1668, "taker_buy_base": 887734.3, "taker_buy_quote": 77951.66371 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0881, "high": 0.0945, "low": 0.088, "close": 0.09, "volume": 12439747.0, "close_time": 1773518399999, "quote_volume": 1141276.26253, "trades": 10928, "taker_buy_base": 6334841.4, "taker_buy_quote": 581086.16678 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0899, "high": 0.0932, "low": 0.0898, "close": 0.0921, "volume": 4631250.5, "close_time": 1773532799999, "quote_volume": 425036.98, "trades": 4253, "taker_buy_base": 2127333.6, "taker_buy_quote": 195155.7017 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0922, "high": 0.0931, "low": 0.0908, "close": 0.0911, "volume": 1768372.7, "close_time": 1773547199999, "quote_volume": 162542.44973, "trades": 2139, "taker_buy_base": 891803.6, "taker_buy_quote": 81974.13769 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0911, "high": 0.0935, "low": 0.0909, "close": 0.0921, "volume": 1051867.7, "close_time": 1773561599999, "quote_volume": 96792.2033, "trades": 1203, "taker_buy_base": 610329.6, "taker_buy_quote": 56103.57885 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0922, "high": 0.0934, "low": 0.0915, "close": 0.0927, "volume": 1812011.4, "close_time": 1773575999999, "quote_volume": 167130.37806, "trades": 1510, "taker_buy_base": 889448.7, "taker_buy_quote": 82006.43308 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0927, "high": 0.1007, "low": 0.0912, "close": 0.0943, "volume": 21130507.3, "close_time": 1773590399999, "quote_volume": 2016304.68187, "trades": 16629, "taker_buy_base": 10195353.4, "taker_buy_quote": 971773.17561 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0945, "high": 0.0971, "low": 0.0931, "close": 0.0943, "volume": 4012152.5, "close_time": 1773604799999, "quote_volume": 380631.50736, "trades": 4605, "taker_buy_base": 1835901.0, "taker_buy_quote": 174176.39422 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0944, "high": 0.0947, "low": 0.0915, "close": 0.0919, "volume": 1832045.3, "close_time": 1773619199999, "quote_volume": 170573.9153, "trades": 2245, "taker_buy_base": 929020.0, "taker_buy_quote": 86477.85606 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.092, "high": 0.0938, "low": 0.0909, "close": 0.0927, "volume": 2078989.1, "close_time": 1773633599999, "quote_volume": 192094.6116, "trades": 2231, "taker_buy_base": 1109195.8, "taker_buy_quote": 102425.81616 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0926, "high": 0.0938, "low": 0.091, "close": 0.091, "volume": 1801317.9, "close_time": 1773647999999, "quote_volume": 167232.49965, "trades": 1337, "taker_buy_base": 571120.5, "taker_buy_quote": 52838.61403 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0912, "high": 0.0926, "low": 0.0912, "close": 0.0922, "volume": 1145503.9, "close_time": 1773662399999, "quote_volume": 105383.51138, "trades": 1567, "taker_buy_base": 610344.8, "taker_buy_quote": 56181.7781 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0883, "close": 0.0887, "volume": 3038517.7, "close_time": 1773676799999, "quote_volume": 272858.9579, "trades": 2468, "taker_buy_base": 1455550.8, "taker_buy_quote": 130780.07158 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0888, "high": 0.0897, "low": 0.0888, "close": 0.0893, "volume": 1375201.0, "close_time": 1773691199999, "quote_volume": 122770.34485, "trades": 1030, "taker_buy_base": 727684.6, "taker_buy_quote": 64978.06736 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0893, "high": 0.0905, "low": 0.0874, "close": 0.0896, "volume": 4246192.0, "close_time": 1773705599999, "quote_volume": 377371.44988, "trades": 2415, "taker_buy_base": 2220123.5, "taker_buy_quote": 197510.40209 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0897, "high": 0.0904, "low": 0.088, "close": 0.0889, "volume": 1807927.2, "close_time": 1773719999999, "quote_volume": 161732.50163, "trades": 1655, "taker_buy_base": 840342.5, "taker_buy_quote": 75254.68881 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.089, "high": 0.0893, "low": 0.0876, "close": 0.0886, "volume": 1901066.3, "close_time": 1773734399999, "quote_volume": 168244.46203, "trades": 1177, "taker_buy_base": 954310.5, "taker_buy_quote": 84477.5425 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0886, "high": 0.095, "low": 0.0882, "close": 0.095, "volume": 5561591.8, "close_time": 1773748799999, "quote_volume": 509159.73543, "trades": 4714, "taker_buy_base": 3042838.3, "taker_buy_quote": 278605.15389 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.095, "high": 0.096, "low": 0.0925, "close": 0.0957, "volume": 4571188.2, "close_time": 1773763199999, "quote_volume": 431379.14717, "trades": 5301, "taker_buy_base": 2113336.4, "taker_buy_quote": 199528.76279 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0957, "high": 0.1018, "low": 0.0957, "close": 0.0989, "volume": 15548850.2, "close_time": 1773777599999, "quote_volume": 1548080.20857, "trades": 10990, "taker_buy_base": 8266411.4, "taker_buy_quote": 823455.44115 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0987, "high": 0.099, "low": 0.0926, "close": 0.093, "volume": 5563061.5, "close_time": 1773791999999, "quote_volume": 530221.5728, "trades": 5619, "taker_buy_base": 2782548.1, "taker_buy_quote": 265225.44173 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0931, "high": 0.0944, "low": 0.0917, "close": 0.0931, "volume": 1315362.7, "close_time": 1773806399999, "quote_volume": 122415.58928, "trades": 1574, "taker_buy_base": 701065.2, "taker_buy_quote": 65244.02948 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0931, "high": 0.0949, "low": 0.0908, "close": 0.0914, "volume": 1927364.9, "close_time": 1773820799999, "quote_volume": 178846.97891, "trades": 2098, "taker_buy_base": 951456.3, "taker_buy_quote": 88376.00321 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0915, "high": 0.0924, "low": 0.091, "close": 0.0917, "volume": 1095152.9, "close_time": 1773835199999, "quote_volume": 100428.93669, "trades": 1429, "taker_buy_base": 600392.5, "taker_buy_quote": 55044.48136 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0917, "high": 0.0926, "low": 0.0856, "close": 0.0858, "volume": 6520891.3, "close_time": 1773849599999, "quote_volume": 575251.09164, "trades": 3669, "taker_buy_base": 2780233.7, "taker_buy_quote": 245818.27422 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0858, "high": 0.0861, "low": 0.0839, "close": 0.0841, "volume": 3137680.9, "close_time": 1773863999999, "quote_volume": 267029.72253, "trades": 1669, "taker_buy_base": 1466996.9, "taker_buy_quote": 124955.31636 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0842, "high": 0.0861, "low": 0.0841, "close": 0.0856, "volume": 1097910.3, "close_time": 1773878399999, "quote_volume": 93725.74674, "trades": 736, "taker_buy_base": 718203.8, "taker_buy_quote": 61318.98609 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0833, "close": 0.0833, "volume": 1615477.3, "close_time": 1773892799999, "quote_volume": 136119.21582, "trades": 945, "taker_buy_base": 674983.7, "taker_buy_quote": 56872.39541 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0833, "high": 0.0846, "low": 0.0829, "close": 0.0834, "volume": 1330351.7, "close_time": 1773907199999, "quote_volume": 111217.01255, "trades": 762, "taker_buy_base": 802072.3, "taker_buy_quote": 67075.06627 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0835, "high": 0.0837, "low": 0.0825, "close": 0.0835, "volume": 1402334.9, "close_time": 1773921599999, "quote_volume": 116537.88867, "trades": 829, "taker_buy_base": 755369.0, "taker_buy_quote": 62849.61361 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0835, "high": 0.0836, "low": 0.0797, "close": 0.0812, "volume": 3857730.7, "close_time": 1773935999999, "quote_volume": 313309.6077, "trades": 1981, "taker_buy_base": 1797017.0, "taker_buy_quote": 145824.31109 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0812, "high": 0.0817, "low": 0.0807, "close": 0.0808, "volume": 593665.9, "close_time": 1773950399999, "quote_volume": 48214.2087, "trades": 550, "taker_buy_base": 295000.8, "taker_buy_quote": 23990.29275 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0809, "high": 0.0817, "low": 0.0809, "close": 0.0814, "volume": 554218.2, "close_time": 1773964799999, "quote_volume": 45124.32175, "trades": 476, "taker_buy_base": 353071.1, "taker_buy_quote": 28762.43942 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0814, "high": 0.0838, "low": 0.0812, "close": 0.0827, "volume": 2001715.6, "close_time": 1773979199999, "quote_volume": 166121.42781, "trades": 1472, "taker_buy_base": 1198733.7, "taker_buy_quote": 99455.13626 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0828, "high": 0.083, "low": 0.0802, "close": 0.0805, "volume": 1033246.0, "close_time": 1773993599999, "quote_volume": 84039.79072, "trades": 744, "taker_buy_base": 343457.0, "taker_buy_quote": 27952.0453 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0804, "high": 0.0818, "low": 0.0798, "close": 0.0816, "volume": 1000358.1, "close_time": 1774007999999, "quote_volume": 80543.14348, "trades": 595, "taker_buy_base": 601044.1, "taker_buy_quote": 48436.64583 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0815, "high": 0.0821, "low": 0.0779, "close": 0.0785, "volume": 2422303.4, "close_time": 1774022399999, "quote_volume": 193472.84002, "trades": 1551, "taker_buy_base": 873377.9, "taker_buy_quote": 70038.60628 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0786, "high": 0.079, "low": 0.0772, "close": 0.0774, "volume": 1160174.2, "close_time": 1774036799999, "quote_volume": 90414.40553, "trades": 858, "taker_buy_base": 543988.2, "taker_buy_quote": 42402.78137 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0775, "high": 0.0798, "low": 0.0774, "close": 0.0796, "volume": 1351200.3, "close_time": 1774051199999, "quote_volume": 106143.46723, "trades": 767, "taker_buy_base": 757866.4, "taker_buy_quote": 59592.47454 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0795, "high": 0.0801, "low": 0.0791, "close": 0.0792, "volume": 615713.2, "close_time": 1774065599999, "quote_volume": 48999.11427, "trades": 474, "taker_buy_base": 295296.4, "taker_buy_quote": 23517.35274 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0791, "high": 0.0793, "low": 0.0788, "close": 0.0791, "volume": 473152.1, "close_time": 1774079999999, "quote_volume": 37384.49083, "trades": 303, "taker_buy_base": 215743.2, "taker_buy_quote": 17046.05312 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.079, "high": 0.0793, "low": 0.0786, "close": 0.079, "volume": 261669.9, "close_time": 1774094399999, "quote_volume": 20645.31934, "trades": 218, "taker_buy_base": 154994.0, "taker_buy_quote": 12235.59136 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.079, "high": 0.079, "low": 0.076, "close": 0.0761, "volume": 2004898.8, "close_time": 1774108799999, "quote_volume": 154769.00056, "trades": 1004, "taker_buy_base": 775455.0, "taker_buy_quote": 59721.14901 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0752, "close": 0.0754, "volume": 887887.9, "close_time": 1774123199999, "quote_volume": 67273.33627, "trades": 575, "taker_buy_base": 428346.8, "taker_buy_quote": 32478.63217 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0754, "high": 0.0782, "low": 0.0754, "close": 0.0762, "volume": 2000018.3, "close_time": 1774137599999, "quote_volume": 153380.46565, "trades": 1092, "taker_buy_base": 1195929.8, "taker_buy_quote": 91747.51694 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0762, "high": 0.0783, "low": 0.0752, "close": 0.0773, "volume": 5244537.2, "close_time": 1774151999999, "quote_volume": 403152.55898, "trades": 2785, "taker_buy_base": 2379608.7, "taker_buy_quote": 182666.80515 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0773, "high": 0.0782, "low": 0.0767, "close": 0.0773, "volume": 1290010.7, "close_time": 1774166399999, "quote_volume": 100075.22535, "trades": 719, "taker_buy_base": 681214.0, "taker_buy_quote": 52862.93237 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0761, "close": 0.0765, "volume": 953344.5, "close_time": 1774180799999, "quote_volume": 73022.70416, "trades": 426, "taker_buy_base": 482708.9, "taker_buy_quote": 36971.21679 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0765, "high": 0.0783, "low": 0.0761, "close": 0.0782, "volume": 1467518.0, "close_time": 1774195199999, "quote_volume": 113566.4832, "trades": 864, "taker_buy_base": 744146.8, "taker_buy_quote": 57579.088 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0782, "high": 0.0787, "low": 0.0758, "close": 0.0764, "volume": 1458204.8, "close_time": 1774209599999, "quote_volume": 112621.97659, "trades": 676, "taker_buy_base": 728637.5, "taker_buy_quote": 56308.89956 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0765, "high": 0.077, "low": 0.0755, "close": 0.0758, "volume": 990057.7, "close_time": 1774223999999, "quote_volume": 75422.32395, "trades": 514, "taker_buy_base": 461762.8, "taker_buy_quote": 35205.4112 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0759, "high": 0.0764, "low": 0.0745, "close": 0.0759, "volume": 1217829.1, "close_time": 1774238399999, "quote_volume": 92070.17406, "trades": 1059, "taker_buy_base": 601700.3, "taker_buy_quote": 45547.79665 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.076, "high": 0.0771, "low": 0.074, "close": 0.0749, "volume": 1792989.7, "close_time": 1774252799999, "quote_volume": 135672.818, "trades": 942, "taker_buy_base": 584712.0, "taker_buy_quote": 44161.32761 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.075, "high": 0.079, "low": 0.0743, "close": 0.0783, "volume": 2414274.7, "close_time": 1774267199999, "quote_volume": 185804.90769, "trades": 1544, "taker_buy_base": 1356199.3, "taker_buy_quote": 104443.22388 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0784, "high": 0.0799, "low": 0.078, "close": 0.0789, "volume": 1147962.7, "close_time": 1774281599999, "quote_volume": 90560.0455, "trades": 705, "taker_buy_base": 592004.7, "taker_buy_quote": 46724.02458 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0791, "high": 0.0808, "low": 0.0787, "close": 0.0794, "volume": 1373922.7, "close_time": 1774295999999, "quote_volume": 109596.34773, "trades": 807, "taker_buy_base": 654597.4, "taker_buy_quote": 52257.29414 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0792, "high": 0.0812, "low": 0.0792, "close": 0.0807, "volume": 876940.9, "close_time": 1774310399999, "quote_volume": 70496.1163, "trades": 475, "taker_buy_base": 493057.2, "taker_buy_quote": 39617.8561 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0806, "high": 0.0811, "low": 0.0788, "close": 0.0805, "volume": 1652691.8, "close_time": 1774324799999, "quote_volume": 131944.79176, "trades": 1265, "taker_buy_base": 821847.4, "taker_buy_quote": 65644.76786 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0802, "high": 0.0831, "low": 0.0801, "close": 0.0813, "volume": 2565254.1, "close_time": 1774339199999, "quote_volume": 210061.97805, "trades": 1487, "taker_buy_base": 1441248.5, "taker_buy_quote": 118012.81815 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0812, "high": 0.0822, "low": 0.0807, "close": 0.0819, "volume": 1553514.2, "close_time": 1774353599999, "quote_volume": 126551.43918, "trades": 995, "taker_buy_base": 814091.3, "taker_buy_quote": 66374.50432 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0819, "high": 0.0834, "low": 0.08, "close": 0.082, "volume": 4300433.4, "close_time": 1774367999999, "quote_volume": 351141.81477, "trades": 1977, "taker_buy_base": 2064462.3, "taker_buy_quote": 168679.11132 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.082, "high": 0.0988, "low": 0.0817, "close": 0.0898, "volume": 26434412.8, "close_time": 1774382399999, "quote_volume": 2356433.04359, "trades": 15954, "taker_buy_base": 13126076.0, "taker_buy_quote": 1169957.5259 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0898, "high": 0.0905, "low": 0.0838, "close": 0.0851, "volume": 12397589.9, "close_time": 1774396799999, "quote_volume": 1065499.52423, "trades": 6889, "taker_buy_base": 6725664.9, "taker_buy_quote": 577784.72182 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0852, "high": 0.088, "low": 0.0843, "close": 0.087, "volume": 4506858.1, "close_time": 1774411199999, "quote_volume": 389163.84413, "trades": 2796, "taker_buy_base": 2395272.3, "taker_buy_quote": 206984.03311 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0871, "high": 0.0873, "low": 0.0827, "close": 0.0838, "volume": 5076658.2, "close_time": 1774425599999, "quote_volume": 429200.78772, "trades": 2524, "taker_buy_base": 2600670.3, "taker_buy_quote": 219743.87055 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0838, "high": 0.0845, "low": 0.0831, "close": 0.0837, "volume": 2725797.1, "close_time": 1774439999999, "quote_volume": 228433.621, "trades": 1703, "taker_buy_base": 1406929.4, "taker_buy_quote": 117958.6284 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0839, "high": 0.0839, "low": 0.082, "close": 0.0821, "volume": 2290904.2, "close_time": 1774454399999, "quote_volume": 190095.35724, "trades": 1427, "taker_buy_base": 1103583.1, "taker_buy_quote": 91604.86325 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0822, "high": 0.0838, "low": 0.0813, "close": 0.0817, "volume": 2451246.8, "close_time": 1774468799999, "quote_volume": 202261.02941, "trades": 1902, "taker_buy_base": 1186342.3, "taker_buy_quote": 97980.6982 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0818, "high": 0.083, "low": 0.0815, "close": 0.0824, "volume": 2166424.1, "close_time": 1774483199999, "quote_volume": 177914.9255, "trades": 1706, "taker_buy_base": 946948.7, "taker_buy_quote": 77796.18875 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0825, "high": 0.0833, "low": 0.082, "close": 0.0828, "volume": 935907.9, "close_time": 1774497599999, "quote_volume": 77462.75586, "trades": 995, "taker_buy_base": 548395.0, "taker_buy_quote": 45393.84557 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0828, "high": 0.0851, "low": 0.0825, "close": 0.085, "volume": 3155026.7, "close_time": 1774511999999, "quote_volume": 264539.79108, "trades": 4523, "taker_buy_base": 1713286.6, "taker_buy_quote": 143681.94973 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0849, "high": 0.0853, "low": 0.0823, "close": 0.0835, "volume": 4384589.3, "close_time": 1774526399999, "quote_volume": 367565.7918, "trades": 4501, "taker_buy_base": 2294331.9, "taker_buy_quote": 192418.0193 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0835, "high": 0.0854, "low": 0.0831, "close": 0.0849, "volume": 2936645.6, "close_time": 1774540799999, "quote_volume": 247448.47672, "trades": 3639, "taker_buy_base": 1492356.6, "taker_buy_quote": 125784.42022 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.085, "high": 0.0867, "low": 0.084, "close": 0.0843, "volume": 4336843.8, "close_time": 1774555199999, "quote_volume": 370833.40316, "trades": 3380, "taker_buy_base": 1994233.2, "taker_buy_quote": 170734.3569 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0843, "high": 0.0861, "low": 0.0831, "close": 0.0832, "volume": 2567731.8, "close_time": 1774569599999, "quote_volume": 217811.70286, "trades": 1922, "taker_buy_base": 1192287.1, "taker_buy_quote": 101184.5148 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0813, "close": 0.0818, "volume": 1329963.7, "close_time": 1774583999999, "quote_volume": 109448.94393, "trades": 873, "taker_buy_base": 534748.6, "taker_buy_quote": 43998.9852 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0818, "high": 0.0833, "low": 0.0804, "close": 0.0807, "volume": 1807403.8, "close_time": 1774598399999, "quote_volume": 147712.72774, "trades": 1310, "taker_buy_base": 852574.7, "taker_buy_quote": 69791.14855 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0808, "high": 0.0818, "low": 0.0791, "close": 0.0795, "volume": 2673162.2, "close_time": 1774612799999, "quote_volume": 214801.43833, "trades": 2169, "taker_buy_base": 1227961.6, "taker_buy_quote": 98718.95903 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0796, "high": 0.0802, "low": 0.0777, "close": 0.0797, "volume": 3554804.1, "close_time": 1774627199999, "quote_volume": 281403.38665, "trades": 2810, "taker_buy_base": 1828581.8, "taker_buy_quote": 144975.32017 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0797, "high": 0.0803, "low": 0.0794, "close": 0.0799, "volume": 1025757.1, "close_time": 1774641599999, "quote_volume": 81991.8758, "trades": 968, "taker_buy_base": 408264.6, "taker_buy_quote": 32643.45602 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0799, "high": 0.0802, "low": 0.0766, "close": 0.0768, "volume": 1681765.1, "close_time": 1774655999999, "quote_volume": 131194.87376, "trades": 1383, "taker_buy_base": 675592.3, "taker_buy_quote": 52523.73155 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0769, "high": 0.0779, "low": 0.0758, "close": 0.0779, "volume": 1231153.1, "close_time": 1774670399999, "quote_volume": 94530.26689, "trades": 681, "taker_buy_base": 719162.4, "taker_buy_quote": 55324.30653 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0777, "high": 0.0789, "low": 0.0775, "close": 0.0775, "volume": 702547.2, "close_time": 1774684799999, "quote_volume": 54894.12939, "trades": 614, "taker_buy_base": 325292.7, "taker_buy_quote": 25429.56103 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0775, "high": 0.0804, "low": 0.0769, "close": 0.0798, "volume": 1900813.6, "close_time": 1774699199999, "quote_volume": 149548.49112, "trades": 1302, "taker_buy_base": 1195568.8, "taker_buy_quote": 94125.76471 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0799, "high": 0.0802, "low": 0.0782, "close": 0.0789, "volume": 1404984.2, "close_time": 1774713599999, "quote_volume": 111068.96398, "trades": 985, "taker_buy_base": 681686.5, "taker_buy_quote": 53902.76734 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.079, "high": 0.0804, "low": 0.079, "close": 0.0791, "volume": 1267361.2, "close_time": 1774727999999, "quote_volume": 101001.33107, "trades": 1034, "taker_buy_base": 772918.0, "taker_buy_quote": 61607.62871 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0791, "high": 0.0794, "low": 0.0786, "close": 0.0787, "volume": 414761.8, "close_time": 1774742399999, "quote_volume": 32767.77329, "trades": 412, "taker_buy_base": 156705.3, "taker_buy_quote": 12384.70585 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0787, "high": 0.0805, "low": 0.0784, "close": 0.0802, "volume": 947535.8, "close_time": 1774756799999, "quote_volume": 75567.20014, "trades": 679, "taker_buy_base": 554473.5, "taker_buy_quote": 44226.58687 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0783, "close": 0.0795, "volume": 926098.3, "close_time": 1774771199999, "quote_volume": 73339.43675, "trades": 405, "taker_buy_base": 402879.0, "taker_buy_quote": 31909.75256 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0792, "high": 0.0794, "low": 0.0781, "close": 0.0786, "volume": 605608.1, "close_time": 1774785599999, "quote_volume": 47638.85066, "trades": 319, "taker_buy_base": 262748.5, "taker_buy_quote": 20649.92438 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0785, "high": 0.0789, "low": 0.0771, "close": 0.0775, "volume": 1182310.8, "close_time": 1774799999999, "quote_volume": 92239.27799, "trades": 670, "taker_buy_base": 491886.0, "taker_buy_quote": 38401.14123 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0776, "high": 0.0781, "low": 0.0767, "close": 0.0771, "volume": 394962.8, "close_time": 1774814399999, "quote_volume": 30580.4563, "trades": 219, "taker_buy_base": 162349.9, "taker_buy_quote": 12595.54351 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.077, "high": 0.0787, "low": 0.077, "close": 0.0782, "volume": 848379.3, "close_time": 1774828799999, "quote_volume": 66126.59575, "trades": 423, "taker_buy_base": 462806.2, "taker_buy_quote": 36055.15313 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0781, "high": 0.0791, "low": 0.0774, "close": 0.0782, "volume": 871733.9, "close_time": 1774843199999, "quote_volume": 68255.16276, "trades": 508, "taker_buy_base": 457839.3, "taker_buy_quote": 35843.85287 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0782, "high": 0.0783, "low": 0.0768, "close": 0.0769, "volume": 422871.9, "close_time": 1774857599999, "quote_volume": 32777.43481, "trades": 296, "taker_buy_base": 133185.0, "taker_buy_quote": 10328.1281 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.077, "high": 0.0778, "low": 0.0765, "close": 0.0771, "volume": 1059489.1, "close_time": 1774871999999, "quote_volume": 81769.42248, "trades": 515, "taker_buy_base": 487813.1, "taker_buy_quote": 37671.57266 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0772, "high": 0.0789, "low": 0.077, "close": 0.0771, "volume": 1404555.4, "close_time": 1774886399999, "quote_volume": 109436.07397, "trades": 542, "taker_buy_base": 809150.0, "taker_buy_quote": 63031.79295 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0771, "high": 0.0781, "low": 0.0755, "close": 0.076, "volume": 1175676.9, "close_time": 1774900799999, "quote_volume": 90406.38772, "trades": 1014, "taker_buy_base": 408205.0, "taker_buy_quote": 31420.71929 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.076, "high": 0.0773, "low": 0.0757, "close": 0.0771, "volume": 455339.1, "close_time": 1774915199999, "quote_volume": 34826.39871, "trades": 387, "taker_buy_base": 295161.6, "taker_buy_quote": 22596.59008 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.077, "high": 0.0777, "low": 0.076, "close": 0.0761, "volume": 1063465.9, "close_time": 1774929599999, "quote_volume": 81626.88328, "trades": 458, "taker_buy_base": 452554.5, "taker_buy_quote": 34769.09392 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0761, "high": 0.0794, "low": 0.0761, "close": 0.0774, "volume": 2161140.3, "close_time": 1774943999999, "quote_volume": 168662.65515, "trades": 839, "taker_buy_base": 1288469.4, "taker_buy_quote": 100682.68064 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0773, "high": 0.0775, "low": 0.0733, "close": 0.0766, "volume": 3985642.8, "close_time": 1774958399999, "quote_volume": 300941.91993, "trades": 1478, "taker_buy_base": 1989017.7, "taker_buy_quote": 150045.54392 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0754, "close": 0.0757, "volume": 1400113.2, "close_time": 1774972799999, "quote_volume": 106308.2616, "trades": 463, "taker_buy_base": 521677.8, "taker_buy_quote": 39596.79286 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.076, "high": 0.0761, "low": 0.0751, "close": 0.0754, "volume": 892938.7, "close_time": 1774987199999, "quote_volume": 67583.02831, "trades": 476, "taker_buy_base": 427124.6, "taker_buy_quote": 32352.79724 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0755, "high": 0.0762, "low": 0.0751, "close": 0.0753, "volume": 628464.4, "close_time": 1775001599999, "quote_volume": 47596.21147, "trades": 319, "taker_buy_base": 324354.0, "taker_buy_quote": 24585.89816 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0752, "high": 0.0755, "low": 0.0744, "close": 0.0752, "volume": 865514.5, "close_time": 1775015999999, "quote_volume": 64919.90733, "trades": 474, "taker_buy_base": 443224.6, "taker_buy_quote": 33248.7005 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0753, "high": 0.0786, "low": 0.0751, "close": 0.0784, "volume": 1899610.9, "close_time": 1775030399999, "quote_volume": 146157.69518, "trades": 859, "taker_buy_base": 1214445.2, "taker_buy_quote": 93525.91675 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0785, "high": 0.0795, "low": 0.0781, "close": 0.0785, "volume": 2854723.3, "close_time": 1775044799999, "quote_volume": 225256.10583, "trades": 1096, "taker_buy_base": 1517177.3, "taker_buy_quote": 119767.98248 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0784, "high": 0.0788, "low": 0.0765, "close": 0.078, "volume": 2506179.8, "close_time": 1775059199999, "quote_volume": 194660.83836, "trades": 1172, "taker_buy_base": 1056028.0, "taker_buy_quote": 82009.896 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.078, "high": 0.0796, "low": 0.0776, "close": 0.079, "volume": 1678749.7, "close_time": 1775073599999, "quote_volume": 131955.23583, "trades": 724, "taker_buy_base": 948296.6, "taker_buy_quote": 74551.93868 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0789, "high": 0.0795, "low": 0.0784, "close": 0.0785, "volume": 777371.9, "close_time": 1775087999999, "quote_volume": 61444.426, "trades": 399, "taker_buy_base": 269927.6, "taker_buy_quote": 21374.51911 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0784, "high": 0.0793, "low": 0.0777, "close": 0.0779, "volume": 1192794.3, "close_time": 1775102399999, "quote_volume": 93726.1776, "trades": 553, "taker_buy_base": 550008.2, "taker_buy_quote": 43247.93896 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0779, "high": 0.0808, "low": 0.0775, "close": 0.0798, "volume": 4002823.2, "close_time": 1775116799999, "quote_volume": 317365.43693, "trades": 1519, "taker_buy_base": 1810192.9, "taker_buy_quote": 143480.82658 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0798, "high": 0.0818, "low": 0.0795, "close": 0.0799, "volume": 5317450.1, "close_time": 1775131199999, "quote_volume": 430074.00825, "trades": 2350, "taker_buy_base": 2391621.4, "taker_buy_quote": 193649.03892 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0798, "high": 0.0823, "low": 0.0779, "close": 0.082, "volume": 6673601.1, "close_time": 1775145599999, "quote_volume": 538151.46811, "trades": 2651, "taker_buy_base": 3469709.2, "taker_buy_quote": 280137.70908 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.082, "high": 0.0835, "low": 0.0814, "close": 0.0814, "volume": 4659836.5, "close_time": 1775159999999, "quote_volume": 384797.17256, "trades": 2044, "taker_buy_base": 2276943.0, "taker_buy_quote": 188176.17344 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0815, "high": 0.0819, "low": 0.0798, "close": 0.0803, "volume": 1727005.1, "close_time": 1775174399999, "quote_volume": 139411.90482, "trades": 755, "taker_buy_base": 727424.9, "taker_buy_quote": 58777.77748 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0803, "high": 0.0832, "low": 0.0797, "close": 0.0827, "volume": 3089849.8, "close_time": 1775188799999, "quote_volume": 252358.30776, "trades": 1350, "taker_buy_base": 1692273.8, "taker_buy_quote": 138236.39733 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0827, "high": 0.0847, "low": 0.0823, "close": 0.0825, "volume": 3354299.5, "close_time": 1775203199999, "quote_volume": 280293.13782, "trades": 1636, "taker_buy_base": 1805563.6, "taker_buy_quote": 150981.42357 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0826, "high": 0.0838, "low": 0.0822, "close": 0.0825, "volume": 2235558.5, "close_time": 1775217599999, "quote_volume": 185582.71006, "trades": 924, "taker_buy_base": 1237251.5, "taker_buy_quote": 102767.59777 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0799, "close": 0.0807, "volume": 1821056.2, "close_time": 1775231999999, "quote_volume": 147596.92697, "trades": 729, "taker_buy_base": 846181.3, "taker_buy_quote": 68550.28463 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0806, "high": 0.0833, "low": 0.0806, "close": 0.082, "volume": 3113093.5, "close_time": 1775246399999, "quote_volume": 255519.24111, "trades": 1291, "taker_buy_base": 1689530.1, "taker_buy_quote": 138515.08757 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0819, "high": 0.084, "low": 0.0813, "close": 0.0824, "volume": 1479997.9, "close_time": 1775260799999, "quote_volume": 122205.80123, "trades": 903, "taker_buy_base": 711289.5, "taker_buy_quote": 58809.05327 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0825, "high": 0.0847, "low": 0.0822, "close": 0.0832, "volume": 1917706.9, "close_time": 1775275199999, "quote_volume": 160444.415, "trades": 955, "taker_buy_base": 1147868.4, "taker_buy_quote": 96026.669 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0817, "close": 0.082, "volume": 1547047.6, "close_time": 1775289599999, "quote_volume": 127693.68531, "trades": 945, "taker_buy_base": 646569.5, "taker_buy_quote": 53348.1197 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.082, "high": 0.0833, "low": 0.0814, "close": 0.082, "volume": 1863989.7, "close_time": 1775303999999, "quote_volume": 153642.37351, "trades": 980, "taker_buy_base": 944894.9, "taker_buy_quote": 77934.56173 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.082, "high": 0.0822, "low": 0.08, "close": 0.0809, "volume": 1290748.4, "close_time": 1775318399999, "quote_volume": 104604.57788, "trades": 684, "taker_buy_base": 635076.6, "taker_buy_quote": 51422.40559 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0809, "high": 0.0818, "low": 0.0796, "close": 0.0817, "volume": 1762594.0, "close_time": 1775332799999, "quote_volume": 142409.02782, "trades": 921, "taker_buy_base": 1001478.0, "taker_buy_quote": 80937.60829 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0817, "high": 0.0829, "low": 0.0815, "close": 0.0819, "volume": 1093038.0, "close_time": 1775347199999, "quote_volume": 89769.19639, "trades": 672, "taker_buy_base": 576413.9, "taker_buy_quote": 47340.93124 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0819, "high": 0.0826, "low": 0.081, "close": 0.0821, "volume": 761762.1, "close_time": 1775361599999, "quote_volume": 62400.38627, "trades": 452, "taker_buy_base": 360235.7, "taker_buy_quote": 29528.19962 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.082, "high": 0.082, "low": 0.0804, "close": 0.0807, "volume": 654985.1, "close_time": 1775375999999, "quote_volume": 53216.94468, "trades": 470, "taker_buy_base": 248253.6, "taker_buy_quote": 20204.42972 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0807, "high": 0.0826, "low": 0.0807, "close": 0.0813, "volume": 2132873.8, "close_time": 1775390399999, "quote_volume": 174195.09206, "trades": 1091, "taker_buy_base": 1124585.7, "taker_buy_quote": 91815.00432 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0813, "high": 0.0822, "low": 0.0794, "close": 0.08, "volume": 2719572.6, "close_time": 1775404799999, "quote_volume": 219765.14679, "trades": 1561, "taker_buy_base": 1188454.4, "taker_buy_quote": 96152.12788 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0799, "high": 0.0806, "low": 0.0796, "close": 0.0801, "volume": 722586.6, "close_time": 1775419199999, "quote_volume": 57829.09895, "trades": 390, "taker_buy_base": 373952.1, "taker_buy_quote": 29945.29087 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0802, "high": 0.0806, "low": 0.0792, "close": 0.0797, "volume": 827624.3, "close_time": 1775433599999, "quote_volume": 66092.84064, "trades": 773, "taker_buy_base": 483044.9, "taker_buy_quote": 38583.81072 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0797, "high": 0.0808, "low": 0.0797, "close": 0.0798, "volume": 549623.1, "close_time": 1775447999999, "quote_volume": 44132.86087, "trades": 380, "taker_buy_base": 277222.2, "taker_buy_quote": 22272.7878 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0798, "high": 0.0825, "low": 0.0798, "close": 0.082, "volume": 2305186.3, "close_time": 1775462399999, "quote_volume": 187301.91896, "trades": 1667, "taker_buy_base": 1294229.5, "taker_buy_quote": 105109.12229 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.082, "high": 0.0827, "low": 0.081, "close": 0.0818, "volume": 1875700.9, "close_time": 1775476799999, "quote_volume": 153666.25533, "trades": 935, "taker_buy_base": 868831.9, "taker_buy_quote": 71206.02727 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0818, "high": 0.0835, "low": 0.0815, "close": 0.0834, "volume": 2294168.6, "close_time": 1775491199999, "quote_volume": 189819.7516, "trades": 1213, "taker_buy_base": 1210736.0, "taker_buy_quote": 100177.3226 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0833, "high": 0.0961, "low": 0.0833, "close": 0.0865, "volume": 35359185.8, "close_time": 1775505599999, "quote_volume": 3088695.77746, "trades": 16949, "taker_buy_base": 17630710.5, "taker_buy_quote": 1537180.67287 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0864, "high": 0.0871, "low": 0.0839, "close": 0.0851, "volume": 5926664.5, "close_time": 1775519999999, "quote_volume": 505177.72292, "trades": 2728, "taker_buy_base": 3134814.9, "taker_buy_quote": 267141.45908 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0852, "high": 0.0853, "low": 0.0829, "close": 0.0853, "volume": 3503026.5, "close_time": 1775534399999, "quote_volume": 294962.48485, "trades": 1660, "taker_buy_base": 1781723.6, "taker_buy_quote": 150080.34107 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0853, "high": 0.086, "low": 0.083, "close": 0.0837, "volume": 4695244.8, "close_time": 1775548799999, "quote_volume": 396778.96694, "trades": 2186, "taker_buy_base": 2275375.9, "taker_buy_quote": 192425.04402 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0836, "high": 0.0839, "low": 0.0808, "close": 0.0816, "volume": 2793478.3, "close_time": 1775563199999, "quote_volume": 230344.6229, "trades": 1224, "taker_buy_base": 1365645.3, "taker_buy_quote": 112602.14557 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0798, "close": 0.0804, "volume": 1745569.6, "close_time": 1775577599999, "quote_volume": 140690.67957, "trades": 1033, "taker_buy_base": 888101.5, "taker_buy_quote": 71587.33354 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0805, "high": 0.0807, "low": 0.078, "close": 0.0782, "volume": 2177293.9, "close_time": 1775591999999, "quote_volume": 173086.84991, "trades": 1099, "taker_buy_base": 1194375.6, "taker_buy_quote": 95000.15446 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0783, "high": 0.0826, "low": 0.078, "close": 0.0822, "volume": 3193417.2, "close_time": 1775606399999, "quote_volume": 256555.47371, "trades": 2770, "taker_buy_base": 1738486.4, "taker_buy_quote": 139594.99326 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0823, "high": 0.0835, "low": 0.0813, "close": 0.082, "volume": 2019883.9, "close_time": 1775620799999, "quote_volume": 166324.47682, "trades": 2231, "taker_buy_base": 1062432.5, "taker_buy_quote": 87496.65339 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0821, "high": 0.0857, "low": 0.0821, "close": 0.0852, "volume": 4785470.2, "close_time": 1775635199999, "quote_volume": 401236.44337, "trades": 5915, "taker_buy_base": 2576187.8, "taker_buy_quote": 216013.58852 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0828, "close": 0.0846, "volume": 2675148.5, "close_time": 1775649599999, "quote_volume": 225492.87862, "trades": 2742, "taker_buy_base": 1283561.5, "taker_buy_quote": 108211.22525 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0823, "close": 0.0825, "volume": 1428009.3, "close_time": 1775663999999, "quote_volume": 119238.15241, "trades": 1355, "taker_buy_base": 606750.1, "taker_buy_quote": 50739.4008 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0826, "high": 0.0832, "low": 0.0822, "close": 0.0825, "volume": 740162.0, "close_time": 1775678399999, "quote_volume": 61198.38578, "trades": 655, "taker_buy_base": 343261.8, "taker_buy_quote": 28399.75879 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0826, "high": 0.0828, "low": 0.082, "close": 0.082, "volume": 583262.7, "close_time": 1775692799999, "quote_volume": 48081.14666, "trades": 485, "taker_buy_base": 325336.4, "taker_buy_quote": 26838.91732 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0821, "high": 0.0823, "low": 0.0797, "close": 0.0799, "volume": 1267066.1, "close_time": 1775707199999, "quote_volume": 102595.76949, "trades": 798, "taker_buy_base": 512866.1, "taker_buy_quote": 41560.75479 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0799, "high": 0.0809, "low": 0.0794, "close": 0.0806, "volume": 728757.2, "close_time": 1775721599999, "quote_volume": 58358.13428, "trades": 465, "taker_buy_base": 379389.7, "taker_buy_quote": 30393.74722 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0806, "high": 0.0817, "low": 0.08, "close": 0.0802, "volume": 1025471.9, "close_time": 1775735999999, "quote_volume": 83020.27523, "trades": 618, "taker_buy_base": 491339.5, "taker_buy_quote": 39826.55642 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0802, "high": 0.0817, "low": 0.0797, "close": 0.0815, "volume": 1234118.2, "close_time": 1775750399999, "quote_volume": 99764.5497, "trades": 581, "taker_buy_base": 630858.1, "taker_buy_quote": 51018.48349 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0816, "high": 0.0822, "low": 0.0801, "close": 0.0805, "volume": 1385868.5, "close_time": 1775764799999, "quote_volume": 112334.06482, "trades": 905, "taker_buy_base": 554170.0, "taker_buy_quote": 44964.97266 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0805, "high": 0.0815, "low": 0.08, "close": 0.0802, "volume": 1404959.9, "close_time": 1775779199999, "quote_volume": 113380.71605, "trades": 784, "taker_buy_base": 615930.5, "taker_buy_quote": 49756.03285 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0803, "high": 0.0815, "low": 0.0797, "close": 0.0802, "volume": 1087269.0, "close_time": 1775793599999, "quote_volume": 87732.40439, "trades": 978, "taker_buy_base": 600033.0, "taker_buy_quote": 48443.01561 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0802, "high": 0.0818, "low": 0.0801, "close": 0.0812, "volume": 818107.3, "close_time": 1775807999999, "quote_volume": 66525.8759, "trades": 583, "taker_buy_base": 548415.8, "taker_buy_quote": 44591.88042 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0813, "high": 0.0817, "low": 0.0813, "close": 0.0814, "volume": 237641.7, "close_time": 1775822399999, "quote_volume": 19358.46224, "trades": 263, "taker_buy_base": 89889.7, "taker_buy_quote": 7332.03089 } ] }, "1d": { "count": 352, "start_date": "2025-04-24T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.2, "high": 0.7793, "low": 0.2, "close": 0.7548, "volume": 377243000.1, "close_time": 1745539199999, "quote_volume": 250152111.38075, "trades": 1106841, "taker_buy_base": 188843469.5, "taker_buy_quote": 125248843.80187 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.7554, "high": 0.9857, "low": 0.7122, "close": 0.8398, "volume": 221289725.1, "close_time": 1745625599999, "quote_volume": 189082474.00273, "trades": 1044023, "taker_buy_base": 110445233.8, "taker_buy_quote": 94576810.10609 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.8391, "high": 0.9474, "low": 0.775, "close": 0.9181, "volume": 72119940.1, "close_time": 1745711999999, "quote_volume": 61797500.37578, "trades": 599761, "taker_buy_base": 35754118.9, "taker_buy_quote": 30684191.02568 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.9181, "high": 0.948, "low": 0.6751, "close": 0.7018, "volume": 75691977.7, "close_time": 1745798399999, "quote_volume": 59033873.10322, "trades": 614592, "taker_buy_base": 36073407.7, "taker_buy_quote": 28060956.39282 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.702, "high": 0.7041, "low": 0.6171, "close": 0.6497, "volume": 70085706.9, "close_time": 1745884799999, "quote_volume": 46292287.10451, "trades": 419489, "taker_buy_base": 34044255.3, "taker_buy_quote": 22510113.40669 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.6497, "high": 0.8792, "low": 0.62, "close": 0.8537, "volume": 104289548.6, "close_time": 1745971199999, "quote_volume": 80128394.76248, "trades": 703299, "taker_buy_base": 54302840.3, "taker_buy_quote": 41789762.12207 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.8538, "high": 0.899, "low": 0.713, "close": 0.7491, "volume": 59283091.2, "close_time": 1746057599999, "quote_volume": 47398869.24536, "trades": 422624, "taker_buy_base": 29587440.4, "taker_buy_quote": 23750821.34597 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.7492, "high": 0.8319, "low": 0.6692, "close": 0.6835, "volume": 56983379.0, "close_time": 1746143999999, "quote_volume": 43117229.59409, "trades": 396641, "taker_buy_base": 28049452.4, "taker_buy_quote": 21240568.03441 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.6837, "high": 0.7459, "low": 0.6609, "close": 0.7276, "volume": 41007330.1, "close_time": 1746230399999, "quote_volume": 28639125.20396, "trades": 330928, "taker_buy_base": 19670441.4, "taker_buy_quote": 13758171.51643 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.7277, "high": 0.7421, "low": 0.6727, "close": 0.7218, "volume": 33029335.4, "close_time": 1746316799999, "quote_volume": 23065499.16947, "trades": 248625, "taker_buy_base": 17200993.2, "taker_buy_quote": 12016555.50208 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.7218, "high": 0.798, "low": 0.6852, "close": 0.7086, "volume": 49052107.4, "close_time": 1746403199999, "quote_volume": 36166826.74234, "trades": 348900, "taker_buy_base": 24903944.1, "taker_buy_quote": 18406802.23934 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.7085, "high": 0.7333, "low": 0.6753, "close": 0.6835, "volume": 36349100.7, "close_time": 1746489599999, "quote_volume": 25525271.41491, "trades": 237606, "taker_buy_base": 18101637.1, "taker_buy_quote": 12723937.96132 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.6835, "high": 0.6948, "low": 0.5566, "close": 0.5944, "volume": 44602368.9, "close_time": 1746575999999, "quote_volume": 27902012.28676, "trades": 252900, "taker_buy_base": 20142858.0, "taker_buy_quote": 12614182.11142 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.5947, "high": 0.6218, "low": 0.5431, "close": 0.5923, "volume": 23282246.4, "close_time": 1746662399999, "quote_volume": 13720268.74479, "trades": 170509, "taker_buy_base": 10568806.8, "taker_buy_quote": 6234770.88158 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.5923, "high": 0.6853, "low": 0.5799, "close": 0.664, "volume": 36382086.3, "close_time": 1746748799999, "quote_volume": 22898145.70341, "trades": 234365, "taker_buy_base": 17420065.1, "taker_buy_quote": 10974845.56519 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.664, "high": 0.8756, "low": 0.6546, "close": 0.854, "volume": 51722539.8, "close_time": 1746835199999, "quote_volume": 38341138.61187, "trades": 385469, "taker_buy_base": 25871152.9, "taker_buy_quote": 19177216.44797 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.8541, "high": 1.017, "low": 0.7801, "close": 0.9285, "volume": 68968641.5, "close_time": 1746921599999, "quote_volume": 60488089.04768, "trades": 498581, "taker_buy_base": 35837739.1, "taker_buy_quote": 31518618.2512 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.9287, "high": 1.2422, "low": 0.8967, "close": 1.1197, "volume": 95746054.8, "close_time": 1747007999999, "quote_volume": 105863209.85392, "trades": 898975, "taker_buy_base": 47289213.1, "taker_buy_quote": 52344414.46057 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.1196, "high": 1.3796, "low": 1.1064, "close": 1.2196, "volume": 82899591.1, "close_time": 1747094399999, "quote_volume": 104107786.32601, "trades": 971360, "taker_buy_base": 41956489.8, "taker_buy_quote": 52678633.83389 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.22, "high": 1.4477, "low": 1.121, "close": 1.3378, "volume": 50628298.0, "close_time": 1747180799999, "quote_volume": 66571398.02296, "trades": 609715, "taker_buy_base": 24347447.4, "taker_buy_quote": 32014129.84605 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.3378, "high": 1.363, "low": 1.1225, "close": 1.1436, "volume": 35885746.6, "close_time": 1747267199999, "quote_volume": 44410997.48671, "trades": 447702, "taker_buy_base": 18041028.1, "taker_buy_quote": 22348061.23105 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.1435, "high": 1.2117, "low": 1.0461, "close": 1.118, "volume": 41511497.3, "close_time": 1747353599999, "quote_volume": 46767955.24938, "trades": 454074, "taker_buy_base": 20547880.4, "taker_buy_quote": 23169037.20752 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.1181, "high": 1.2293, "low": 1.0389, "close": 1.052, "volume": 32322508.0, "close_time": 1747439999999, "quote_volume": 37360388.78511, "trades": 422726, "taker_buy_base": 16506097.6, "taker_buy_quote": 19083819.27413 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.0521, "high": 1.1185, "low": 0.892, "close": 0.8972, "volume": 29411760.2, "close_time": 1747526399999, "quote_volume": 29041778.07783, "trades": 342680, "taker_buy_base": 13432851.2, "taker_buy_quote": 13270462.25582 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.8972, "high": 1.0524, "low": 0.8944, "close": 1.023, "volume": 37962020.2, "close_time": 1747612799999, "quote_volume": 37061162.02154, "trades": 395635, "taker_buy_base": 19382893.8, "taker_buy_quote": 18916048.9805 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.0229, "high": 1.0245, "low": 0.8121, "close": 0.8875, "volume": 29793274.1, "close_time": 1747699199999, "quote_volume": 26140411.351, "trades": 320433, "taker_buy_base": 14361718.7, "taker_buy_quote": 12590447.28923 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.8879, "high": 0.9235, "low": 0.8337, "close": 0.8469, "volume": 33428454.3, "close_time": 1747785599999, "quote_volume": 29225938.40547, "trades": 296686, "taker_buy_base": 16309185.2, "taker_buy_quote": 14249657.60358 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.8468, "high": 1.1144, "low": 0.8453, "close": 1.0218, "volume": 66565244.7, "close_time": 1747871999999, "quote_volume": 64986463.70891, "trades": 588505, "taker_buy_base": 33317925.3, "taker_buy_quote": 32535963.25672 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.022, "high": 1.1923, "low": 1.0062, "close": 1.1718, "volume": 43424029.8, "close_time": 1747958399999, "quote_volume": 48264344.73506, "trades": 475531, "taker_buy_base": 21024068.0, "taker_buy_quote": 23295281.1541 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.1717, "high": 1.2462, "low": 1.0106, "close": 1.0828, "volume": 37778589.8, "close_time": 1748044799999, "quote_volume": 42573764.42097, "trades": 493077, "taker_buy_base": 18403196.4, "taker_buy_quote": 20783625.6005 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.0829, "high": 1.145, "low": 0.9693, "close": 0.9907, "volume": 22863354.3, "close_time": 1748131199999, "quote_volume": 23934787.77759, "trades": 283381, "taker_buy_base": 11044195.0, "taker_buy_quote": 11547092.15737 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.9907, "high": 1.0213, "low": 0.9229, "close": 0.997, "volume": 14700009.1, "close_time": 1748217599999, "quote_volume": 14348102.31336, "trades": 218881, "taker_buy_base": 6851896.3, "taker_buy_quote": 6696625.30212 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.9972, "high": 1.1029, "low": 0.9156, "close": 0.9313, "volume": 25223176.9, "close_time": 1748303999999, "quote_volume": 25224297.84071, "trades": 276211, "taker_buy_base": 12419697.8, "taker_buy_quote": 12417028.35014 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.9314, "high": 0.9769, "low": 0.8913, "close": 0.9175, "volume": 24431166.9, "close_time": 1748390399999, "quote_volume": 22590435.60771, "trades": 251780, "taker_buy_base": 11755670.5, "taker_buy_quote": 10861758.59478 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.9176, "high": 0.9268, "low": 0.8425, "close": 0.8708, "volume": 21303021.9, "close_time": 1748476799999, "quote_volume": 18876858.50233, "trades": 205504, "taker_buy_base": 8184754.8, "taker_buy_quote": 7263800.19801 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.8709, "high": 0.9325, "low": 0.853, "close": 0.8753, "volume": 15864661.0, "close_time": 1748563199999, "quote_volume": 14080625.42942, "trades": 199623, "taker_buy_base": 8107022.6, "taker_buy_quote": 7194144.0041 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.8752, "high": 0.8802, "low": 0.6828, "close": 0.7021, "volume": 42275518.0, "close_time": 1748649599999, "quote_volume": 32574046.18176, "trades": 392566, "taker_buy_base": 20164371.0, "taker_buy_quote": 15547087.77168 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.7022, "high": 0.7228, "low": 0.6562, "close": 0.7134, "volume": 17180808.4, "close_time": 1748735999999, "quote_volume": 11890044.71692, "trades": 180764, "taker_buy_base": 8470792.1, "taker_buy_quote": 5867876.31694 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.7133, "high": 0.767, "low": 0.7089, "close": 0.7507, "volume": 20925621.7, "close_time": 1748822399999, "quote_volume": 15470290.60574, "trades": 215995, "taker_buy_base": 10503231.4, "taker_buy_quote": 7764918.96774 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.7507, "high": 0.7988, "low": 0.6968, "close": 0.7982, "volume": 12400896.3, "close_time": 1748908799999, "quote_volume": 9092137.8056, "trades": 138952, "taker_buy_base": 5907837.5, "taker_buy_quote": 4330109.88862 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.7983, "high": 0.8349, "low": 0.7413, "close": 0.745, "volume": 18266573.8, "close_time": 1748995199999, "quote_volume": 14714044.76951, "trades": 178106, "taker_buy_base": 8964683.0, "taker_buy_quote": 7218068.35647 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.7447, "high": 0.7656, "low": 0.6729, "close": 0.6814, "volume": 13453162.7, "close_time": 1749081599999, "quote_volume": 9687413.86598, "trades": 124833, "taker_buy_base": 6735521.5, "taker_buy_quote": 4846854.93765 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.6813, "high": 0.7239, "low": 0.647, "close": 0.6653, "volume": 17139985.8, "close_time": 1749167999999, "quote_volume": 11840258.96623, "trades": 160395, "taker_buy_base": 8562315.9, "taker_buy_quote": 5914942.21508 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.6654, "high": 0.6983, "low": 0.6311, "close": 0.6459, "volume": 13180131.9, "close_time": 1749254399999, "quote_volume": 8782604.20037, "trades": 116899, "taker_buy_base": 6026152.0, "taker_buy_quote": 4009048.32988 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.646, "high": 0.7157, "low": 0.6453, "close": 0.7008, "volume": 9664056.0, "close_time": 1749340799999, "quote_volume": 6609782.92814, "trades": 80773, "taker_buy_base": 4537527.2, "taker_buy_quote": 3103489.97328 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.7008, "high": 0.7016, "low": 0.6533, "close": 0.6706, "volume": 9259292.9, "close_time": 1749427199999, "quote_volume": 6286190.28557, "trades": 74790, "taker_buy_base": 4786518.4, "taker_buy_quote": 3248722.27974 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.6706, "high": 0.6839, "low": 0.6344, "close": 0.6753, "volume": 16780726.7, "close_time": 1749513599999, "quote_volume": 10991817.77313, "trades": 134766, "taker_buy_base": 8232602.5, "taker_buy_quote": 5389450.65105 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.6754, "high": 0.7961, "low": 0.6446, "close": 0.7412, "volume": 42062808.3, "close_time": 1749599999999, "quote_volume": 30634781.84392, "trades": 309606, "taker_buy_base": 20289183.6, "taker_buy_quote": 14773561.75184 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.7413, "high": 0.7425, "low": 0.6602, "close": 0.6707, "volume": 30249915.5, "close_time": 1749686399999, "quote_volume": 21483634.07286, "trades": 250491, "taker_buy_base": 14949373.5, "taker_buy_quote": 10624159.8142 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.6706, "high": 0.6706, "low": 0.5054, "close": 0.5101, "volume": 39966698.4, "close_time": 1749772799999, "quote_volume": 23362926.23226, "trades": 248684, "taker_buy_base": 20987456.7, "taker_buy_quote": 12298980.10256 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.5101, "high": 0.5821, "low": 0.4682, "close": 0.5806, "volume": 49576117.6, "close_time": 1749859199999, "quote_volume": 25161256.20896, "trades": 281438, "taker_buy_base": 25129369.8, "taker_buy_quote": 12756101.85212 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.5807, "high": 0.5817, "low": 0.5239, "close": 0.5332, "volume": 29263649.2, "close_time": 1749945599999, "quote_volume": 16095544.13191, "trades": 180355, "taker_buy_base": 14146874.1, "taker_buy_quote": 7784843.12952 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.5331, "high": 0.554, "low": 0.5153, "close": 0.5195, "volume": 11489535.7, "close_time": 1750031999999, "quote_volume": 6138140.10243, "trades": 83270, "taker_buy_base": 5849112.8, "taker_buy_quote": 3124986.91189 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.5196, "high": 0.5768, "low": 0.5118, "close": 0.5343, "volume": 21097053.0, "close_time": 1750118399999, "quote_volume": 11530578.41348, "trades": 161302, "taker_buy_base": 10187088.1, "taker_buy_quote": 5568348.69689 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.5343, "high": 0.5449, "low": 0.4917, "close": 0.5036, "volume": 21715910.8, "close_time": 1750204799999, "quote_volume": 11275712.34737, "trades": 164276, "taker_buy_base": 10722559.3, "taker_buy_quote": 5565537.0019 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.5037, "high": 0.5147, "low": 0.4765, "close": 0.508, "volume": 15794540.0, "close_time": 1750291199999, "quote_volume": 7836960.75084, "trades": 100844, "taker_buy_base": 7808375.6, "taker_buy_quote": 3875306.13809 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.508, "high": 0.5218, "low": 0.4822, "close": 0.4893, "volume": 9329764.8, "close_time": 1750377599999, "quote_volume": 4680142.74907, "trades": 58358, "taker_buy_base": 4598986.2, "taker_buy_quote": 2307221.41179 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.4896, "high": 0.5065, "low": 0.4408, "close": 0.4492, "volume": 12890162.0, "close_time": 1750463999999, "quote_volume": 6084453.00416, "trades": 79971, "taker_buy_base": 6365889.5, "taker_buy_quote": 3001749.09532 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.4492, "high": 0.4778, "low": 0.408, "close": 0.4312, "volume": 18029358.2, "close_time": 1750550399999, "quote_volume": 7900814.56067, "trades": 91897, "taker_buy_base": 8797984.9, "taker_buy_quote": 3848076.47189 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.4314, "high": 0.4412, "low": 0.3874, "close": 0.4065, "volume": 17150131.8, "close_time": 1750636799999, "quote_volume": 6984432.18394, "trades": 92735, "taker_buy_base": 7953995.2, "taker_buy_quote": 3235710.62827 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.4064, "high": 0.4531, "low": 0.397, "close": 0.4515, "volume": 13450318.8, "close_time": 1750723199999, "quote_volume": 5658360.39129, "trades": 70897, "taker_buy_base": 6568671.6, "taker_buy_quote": 2762202.18337 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.4516, "high": 0.4788, "low": 0.4371, "close": 0.478, "volume": 21089496.7, "close_time": 1750809599999, "quote_volume": 9542367.88263, "trades": 120763, "taker_buy_base": 11094604.0, "taker_buy_quote": 5020861.82519 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.4778, "high": 0.4805, "low": 0.4302, "close": 0.4353, "volume": 14882781.3, "close_time": 1750895999999, "quote_volume": 6860330.69561, "trades": 87800, "taker_buy_base": 7742786.0, "taker_buy_quote": 3576916.40703 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.4353, "high": 0.4568, "low": 0.4032, "close": 0.4143, "volume": 13963740.8, "close_time": 1750982399999, "quote_volume": 5956320.02883, "trades": 84377, "taker_buy_base": 7314164.1, "taker_buy_quote": 3117003.81741 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.4143, "high": 0.4306, "low": 0.3985, "close": 0.4198, "volume": 12455931.9, "close_time": 1751068799999, "quote_volume": 5141192.33663, "trades": 79479, "taker_buy_base": 6132885.5, "taker_buy_quote": 2529940.99761 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.4197, "high": 0.4386, "low": 0.4043, "close": 0.429, "volume": 9673777.9, "close_time": 1751155199999, "quote_volume": 4025422.37106, "trades": 54141, "taker_buy_base": 4753411.3, "taker_buy_quote": 1978470.19964 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.429, "high": 0.4531, "low": 0.4126, "close": 0.4397, "volume": 14305274.8, "close_time": 1751241599999, "quote_volume": 6150410.63351, "trades": 69068, "taker_buy_base": 6343549.7, "taker_buy_quote": 2723113.02072 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.4397, "high": 0.4574, "low": 0.4266, "close": 0.4289, "volume": 17979460.2, "close_time": 1751327999999, "quote_volume": 7976623.7736, "trades": 92239, "taker_buy_base": 9100616.1, "taker_buy_quote": 4040015.34022 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.4291, "high": 0.4327, "low": 0.391, "close": 0.3973, "volume": 11711627.7, "close_time": 1751414399999, "quote_volume": 4821991.38749, "trades": 74704, "taker_buy_base": 6394185.0, "taker_buy_quote": 2635464.92669 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.3972, "high": 0.4966, "low": 0.3933, "close": 0.4723, "volume": 27098124.5, "close_time": 1751500799999, "quote_volume": 12151528.15937, "trades": 139820, "taker_buy_base": 13505593.6, "taker_buy_quote": 6045571.93527 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.4723, "high": 0.4981, "low": 0.4378, "close": 0.4451, "volume": 27922142.9, "close_time": 1751587199999, "quote_volume": 13116289.80575, "trades": 136309, "taker_buy_base": 13802738.5, "taker_buy_quote": 6492715.04012 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.445, "high": 0.4464, "low": 0.3976, "close": 0.4088, "volume": 14916328.6, "close_time": 1751673599999, "quote_volume": 6277441.89765, "trades": 78848, "taker_buy_base": 7260046.4, "taker_buy_quote": 3051468.47784 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.4087, "high": 0.4166, "low": 0.3853, "close": 0.3989, "volume": 10171135.3, "close_time": 1751759999999, "quote_volume": 4087194.59077, "trades": 54365, "taker_buy_base": 4675935.3, "taker_buy_quote": 1879889.78951 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.3989, "high": 0.4219, "low": 0.3942, "close": 0.4126, "volume": 8861441.8, "close_time": 1751846399999, "quote_volume": 3633024.90276, "trades": 50772, "taker_buy_base": 4280205.5, "taker_buy_quote": 1753766.54472 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.4126, "high": 0.4224, "low": 0.3675, "close": 0.371, "volume": 14192668.0, "close_time": 1751932799999, "quote_volume": 5575961.6159, "trades": 76397, "taker_buy_base": 7224048.4, "taker_buy_quote": 2835194.73692 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.3709, "high": 0.3763, "low": 0.3373, "close": 0.351, "volume": 28399939.2, "close_time": 1752019199999, "quote_volume": 10018708.22996, "trades": 118525, "taker_buy_base": 14411801.8, "taker_buy_quote": 5081266.49812 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.3509, "high": 0.37, "low": 0.3418, "close": 0.3672, "volume": 17763288.2, "close_time": 1752105599999, "quote_volume": 6310310.07051, "trades": 77602, "taker_buy_base": 8898579.4, "taker_buy_quote": 3162037.0187 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.3673, "high": 0.5194, "low": 0.3652, "close": 0.5054, "volume": 85977454.4, "close_time": 1752191999999, "quote_volume": 37568121.90191, "trades": 394785, "taker_buy_base": 43547210.9, "taker_buy_quote": 19088449.01589 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.5054, "high": 0.6102, "low": 0.4763, "close": 0.4994, "volume": 85269251.4, "close_time": 1752278399999, "quote_volume": 45529719.26904, "trades": 541269, "taker_buy_base": 41177350.0, "taker_buy_quote": 22013707.37726 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.4994, "high": 0.5691, "low": 0.4879, "close": 0.5015, "volume": 45688888.8, "close_time": 1752364799999, "quote_volume": 24163832.10953, "trades": 283964, "taker_buy_base": 22242529.0, "taker_buy_quote": 11773188.23846 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.5015, "high": 0.5315, "low": 0.4671, "close": 0.529, "volume": 25400129.3, "close_time": 1752451199999, "quote_volume": 12621052.02232, "trades": 162282, "taker_buy_base": 12636039.0, "taker_buy_quote": 6283273.50638 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.5292, "high": 0.592, "low": 0.4879, "close": 0.5045, "volume": 43167684.0, "close_time": 1752537599999, "quote_volume": 23145628.79112, "trades": 309558, "taker_buy_base": 21185335.2, "taker_buy_quote": 11366874.93872 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.5044, "high": 0.5056, "low": 0.4689, "close": 0.4891, "volume": 30797732.9, "close_time": 1752623999999, "quote_volume": 14911018.56694, "trades": 184426, "taker_buy_base": 15969117.2, "taker_buy_quote": 7733682.18112 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.4892, "high": 0.5052, "low": 0.4553, "close": 0.4741, "volume": 33070653.1, "close_time": 1752710399999, "quote_volume": 15950976.57816, "trades": 215512, "taker_buy_base": 16216714.3, "taker_buy_quote": 7823405.22596 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.4741, "high": 0.4909, "low": 0.443, "close": 0.4612, "volume": 34472606.9, "close_time": 1752796799999, "quote_volume": 15981784.01894, "trades": 228832, "taker_buy_base": 17349943.0, "taker_buy_quote": 8043112.57923 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.4613, "high": 0.4864, "low": 0.4176, "close": 0.4371, "volume": 27544597.3, "close_time": 1752883199999, "quote_volume": 12653977.21017, "trades": 184041, "taker_buy_base": 13441031.4, "taker_buy_quote": 6176252.64531 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.4371, "high": 0.4661, "low": 0.4245, "close": 0.4604, "volume": 12765685.4, "close_time": 1752969599999, "quote_volume": 5668341.57386, "trades": 82819, "taker_buy_base": 6524979.8, "taker_buy_quote": 2897903.19096 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.4605, "high": 0.5799, "low": 0.4504, "close": 0.5189, "volume": 64107596.7, "close_time": 1753055999999, "quote_volume": 33027376.53587, "trades": 331860, "taker_buy_base": 32381913.2, "taker_buy_quote": 16703445.19131 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.5189, "high": 0.5376, "low": 0.4875, "close": 0.507, "volume": 29742567.6, "close_time": 1753142399999, "quote_volume": 15235713.86938, "trades": 180073, "taker_buy_base": 14074751.3, "taker_buy_quote": 7212612.14086 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.5073, "high": 0.5301, "low": 0.4591, "close": 0.4909, "volume": 32179326.1, "close_time": 1753228799999, "quote_volume": 15681108.32968, "trades": 207581, "taker_buy_base": 15808347.8, "taker_buy_quote": 7697882.6857 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.4908, "high": 0.5348, "low": 0.4673, "close": 0.4914, "volume": 45555931.5, "close_time": 1753315199999, "quote_volume": 22735438.01683, "trades": 296958, "taker_buy_base": 22476206.7, "taker_buy_quote": 11214820.80405 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.4915, "high": 0.5333, "low": 0.41, "close": 0.4136, "volume": 52641108.8, "close_time": 1753401599999, "quote_volume": 23992596.4984, "trades": 280696, "taker_buy_base": 26005630.8, "taker_buy_quote": 11857441.78206 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.4136, "high": 0.4487, "low": 0.3959, "close": 0.439, "volume": 29251345.3, "close_time": 1753487999999, "quote_volume": 12183095.35368, "trades": 180310, "taker_buy_base": 13716374.4, "taker_buy_quote": 5713272.20207 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.4389, "high": 0.4489, "low": 0.4288, "close": 0.4308, "volume": 12798404.2, "close_time": 1753574399999, "quote_volume": 5598188.89181, "trades": 68907, "taker_buy_base": 6352179.1, "taker_buy_quote": 2778310.00347 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.4309, "high": 0.4786, "low": 0.4288, "close": 0.4512, "volume": 26393343.3, "close_time": 1753660799999, "quote_volume": 12037574.1189, "trades": 141145, "taker_buy_base": 13023548.5, "taker_buy_quote": 5934278.21688 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.4512, "high": 0.4649, "low": 0.4122, "close": 0.4181, "volume": 18039569.4, "close_time": 1753747199999, "quote_volume": 7954138.61384, "trades": 104713, "taker_buy_base": 8880596.8, "taker_buy_quote": 3911946.2987 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.4181, "high": 0.4446, "low": 0.4011, "close": 0.4136, "volume": 21632457.5, "close_time": 1753833599999, "quote_volume": 9144767.19784, "trades": 129798, "taker_buy_base": 11106866.7, "taker_buy_quote": 4692287.6417 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.4135, "high": 0.4183, "low": 0.3871, "close": 0.4124, "volume": 16655358.0, "close_time": 1753919999999, "quote_volume": 6760520.97454, "trades": 97204, "taker_buy_base": 8367404.3, "taker_buy_quote": 3396843.33283 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.4122, "high": 0.454, "low": 0.408, "close": 0.4117, "volume": 34570757.4, "close_time": 1754006399999, "quote_volume": 14973081.63712, "trades": 165940, "taker_buy_base": 17096673.4, "taker_buy_quote": 7402461.62373 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.4116, "high": 0.4122, "low": 0.36, "close": 0.3738, "volume": 35966210.8, "close_time": 1754092799999, "quote_volume": 14051940.81482, "trades": 200728, "taker_buy_base": 17838477.4, "taker_buy_quote": 6969513.0161 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.3737, "high": 0.3826, "low": 0.3505, "close": 0.3634, "volume": 23155770.6, "close_time": 1754179199999, "quote_volume": 8428876.26317, "trades": 114775, "taker_buy_base": 11135831.7, "taker_buy_quote": 4054781.27123 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.3634, "high": 0.4232, "low": 0.3586, "close": 0.4003, "volume": 39168009.1, "close_time": 1754265599999, "quote_volume": 15517970.64231, "trades": 172812, "taker_buy_base": 19617730.6, "taker_buy_quote": 7773910.30413 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.4002, "high": 0.44, "low": 0.4, "close": 0.4346, "volume": 32925203.5, "close_time": 1754351999999, "quote_volume": 13918423.66079, "trades": 158307, "taker_buy_base": 16142067.5, "taker_buy_quote": 6824913.37994 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.4346, "high": 0.4356, "low": 0.397, "close": 0.4088, "volume": 21108577.5, "close_time": 1754438399999, "quote_volume": 8833817.54678, "trades": 119471, "taker_buy_base": 10425861.8, "taker_buy_quote": 4362024.42753 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.4089, "high": 0.4269, "low": 0.3986, "close": 0.4194, "volume": 13925366.0, "close_time": 1754524799999, "quote_volume": 5768684.46653, "trades": 78710, "taker_buy_base": 6640265.5, "taker_buy_quote": 2750585.41117 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.4194, "high": 0.4279, "low": 0.4034, "close": 0.4274, "volume": 16844311.1, "close_time": 1754611199999, "quote_volume": 7016558.97113, "trades": 76965, "taker_buy_base": 8606582.4, "taker_buy_quote": 3586296.12222 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.4275, "high": 0.4551, "low": 0.4169, "close": 0.4479, "volume": 21272861.1, "close_time": 1754697599999, "quote_volume": 9169666.60472, "trades": 119728, "taker_buy_base": 10924063.6, "taker_buy_quote": 4709921.43934 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.448, "high": 0.4657, "low": 0.4369, "close": 0.4534, "volume": 17390129.7, "close_time": 1754783999999, "quote_volume": 7912913.3256, "trades": 95387, "taker_buy_base": 8755894.2, "taker_buy_quote": 3986311.66993 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.4533, "high": 0.4687, "low": 0.4289, "close": 0.4473, "volume": 19436951.2, "close_time": 1754870399999, "quote_volume": 8683125.30352, "trades": 112541, "taker_buy_base": 9576874.6, "taker_buy_quote": 4279502.36242 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.4472, "high": 0.4629, "low": 0.4111, "close": 0.4176, "volume": 18022736.6, "close_time": 1754956799999, "quote_volume": 7899569.30566, "trades": 91448, "taker_buy_base": 8636901.2, "taker_buy_quote": 3786915.80146 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.4176, "high": 0.4814, "low": 0.415, "close": 0.4499, "volume": 30991302.9, "close_time": 1755043199999, "quote_volume": 13965925.29656, "trades": 186153, "taker_buy_base": 13805890.3, "taker_buy_quote": 6208614.63306 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.4499, "high": 0.5039, "low": 0.4482, "close": 0.4768, "volume": 28815623.8, "close_time": 1755129599999, "quote_volume": 13763235.79925, "trades": 162449, "taker_buy_base": 14282393.9, "taker_buy_quote": 6812676.68464 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.4769, "high": 0.4846, "low": 0.4122, "close": 0.4202, "volume": 22543873.9, "close_time": 1755215999999, "quote_volume": 10026044.4539, "trades": 145078, "taker_buy_base": 11054998.1, "taker_buy_quote": 4903722.05105 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.4202, "high": 0.4326, "low": 0.384, "close": 0.3974, "volume": 19026460.2, "close_time": 1755302399999, "quote_volume": 7808151.16815, "trades": 109110, "taker_buy_base": 9514330.6, "taker_buy_quote": 3902032.03481 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.3973, "high": 0.4082, "low": 0.3955, "close": 0.4039, "volume": 7983242.6, "close_time": 1755388799999, "quote_volume": 3209821.34545, "trades": 42289, "taker_buy_base": 3913235.8, "taker_buy_quote": 1573851.99698 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.4038, "high": 0.4196, "low": 0.4003, "close": 0.4058, "volume": 6897020.1, "close_time": 1755475199999, "quote_volume": 2824907.16247, "trades": 36294, "taker_buy_base": 3475765.7, "taker_buy_quote": 1423372.25909 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.4055, "high": 0.4064, "low": 0.3725, "close": 0.3831, "volume": 15361609.1, "close_time": 1755561599999, "quote_volume": 5951653.14819, "trades": 77262, "taker_buy_base": 7322153.4, "taker_buy_quote": 2837589.12116 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.3832, "high": 0.3886, "low": 0.3585, "close": 0.3598, "volume": 14427200.6, "close_time": 1755647999999, "quote_volume": 5382626.52123, "trades": 86420, "taker_buy_base": 6890634.5, "taker_buy_quote": 2573207.94451 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.3598, "high": 0.3793, "low": 0.3561, "close": 0.3764, "volume": 15546492.8, "close_time": 1755734399999, "quote_volume": 5723743.49252, "trades": 73363, "taker_buy_base": 7403565.0, "taker_buy_quote": 2725887.45784 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.3763, "high": 0.3829, "low": 0.3556, "close": 0.3603, "volume": 12466590.0, "close_time": 1755820799999, "quote_volume": 4583034.12332, "trades": 48789, "taker_buy_base": 6023888.2, "taker_buy_quote": 2217805.96968 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.3603, "high": 0.4017, "low": 0.346, "close": 0.4009, "volume": 23385048.2, "close_time": 1755907199999, "quote_volume": 8705834.66011, "trades": 103897, "taker_buy_base": 11241119.6, "taker_buy_quote": 4181921.63429 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.4011, "high": 0.4085, "low": 0.3911, "close": 0.3955, "volume": 12559945.5, "close_time": 1755993599999, "quote_volume": 5024357.61478, "trades": 56791, "taker_buy_base": 5739649.3, "taker_buy_quote": 2296466.11251 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.3956, "high": 0.4028, "low": 0.3726, "close": 0.3855, "volume": 17008928.8, "close_time": 1756079999999, "quote_volume": 6556422.72236, "trades": 93764, "taker_buy_base": 8318369.2, "taker_buy_quote": 3203951.30129 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.3856, "high": 0.3894, "low": 0.3257, "close": 0.333, "volume": 21571105.7, "close_time": 1756166399999, "quote_volume": 7699311.70822, "trades": 110012, "taker_buy_base": 11315905.6, "taker_buy_quote": 4024323.88566 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.3331, "high": 0.3585, "low": 0.3294, "close": 0.3544, "volume": 13777781.4, "close_time": 1756252799999, "quote_volume": 4744799.64328, "trades": 55772, "taker_buy_base": 6972293.1, "taker_buy_quote": 2400668.45996 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.3543, "high": 0.364, "low": 0.3454, "close": 0.3506, "volume": 13551878.7, "close_time": 1756339199999, "quote_volume": 4787386.99396, "trades": 51951, "taker_buy_base": 6343684.8, "taker_buy_quote": 2242125.2437 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.3506, "high": 0.3631, "low": 0.3459, "close": 0.3627, "volume": 9926717.6, "close_time": 1756425599999, "quote_volume": 3532939.8844, "trades": 37823, "taker_buy_base": 4641492.0, "taker_buy_quote": 1651871.62192 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.3627, "high": 0.3642, "low": 0.3331, "close": 0.3419, "volume": 16971572.6, "close_time": 1756511999999, "quote_volume": 5881843.77775, "trades": 65054, "taker_buy_base": 8074786.9, "taker_buy_quote": 2796326.34777 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.3418, "high": 0.3509, "low": 0.3363, "close": 0.3411, "volume": 8234053.4, "close_time": 1756598399999, "quote_volume": 2829096.80172, "trades": 26027, "taker_buy_base": 3848257.9, "taker_buy_quote": 1322656.89226 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.3412, "high": 0.3469, "low": 0.327, "close": 0.3277, "volume": 9081678.2, "close_time": 1756684799999, "quote_volume": 3070224.64018, "trades": 29600, "taker_buy_base": 3983406.5, "taker_buy_quote": 1346494.79436 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.3276, "high": 0.3276, "low": 0.3014, "close": 0.3126, "volume": 16833987.6, "close_time": 1756771199999, "quote_volume": 5313321.51302, "trades": 64500, "taker_buy_base": 8464647.5, "taker_buy_quote": 2670475.77829 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.3126, "high": 0.3282, "low": 0.3113, "close": 0.3247, "volume": 11798166.5, "close_time": 1756857599999, "quote_volume": 3777443.81306, "trades": 42477, "taker_buy_base": 5649548.8, "taker_buy_quote": 1808626.41308 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.3247, "high": 0.3297, "low": 0.3174, "close": 0.3265, "volume": 7220371.8, "close_time": 1756943999999, "quote_volume": 2335899.26751, "trades": 25977, "taker_buy_base": 3433580.4, "taker_buy_quote": 1110764.72405 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.3265, "high": 0.3283, "low": 0.3067, "close": 0.3117, "volume": 8685509.4, "close_time": 1757030399999, "quote_volume": 2733019.34259, "trades": 29178, "taker_buy_base": 4320947.1, "taker_buy_quote": 1358736.9846 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.3116, "high": 0.3313, "low": 0.3115, "close": 0.3248, "volume": 10492653.3, "close_time": 1757116799999, "quote_volume": 3384355.92329, "trades": 40737, "taker_buy_base": 4979730.9, "taker_buy_quote": 1605793.41355 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.3248, "high": 0.3273, "low": 0.3169, "close": 0.3249, "volume": 5501339.8, "close_time": 1757203199999, "quote_volume": 1768740.27952, "trades": 22788, "taker_buy_base": 2780094.9, "taker_buy_quote": 894244.3137 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.3249, "high": 0.34, "low": 0.3243, "close": 0.3373, "volume": 7460168.0, "close_time": 1757289599999, "quote_volume": 2480571.88542, "trades": 24608, "taker_buy_base": 3395312.6, "taker_buy_quote": 1128997.22494 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.3374, "high": 0.3702, "low": 0.3339, "close": 0.3631, "volume": 20269781.3, "close_time": 1757375999999, "quote_volume": 7158701.82089, "trades": 80918, "taker_buy_base": 9929990.5, "taker_buy_quote": 3507304.40855 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.3632, "high": 0.3814, "low": 0.3521, "close": 0.3619, "volume": 21308568.9, "close_time": 1757462399999, "quote_volume": 7825000.40797, "trades": 91389, "taker_buy_base": 10618485.1, "taker_buy_quote": 3896630.78537 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.3621, "high": 0.3767, "low": 0.359, "close": 0.3679, "volume": 12474509.9, "close_time": 1757548799999, "quote_volume": 4574828.30421, "trades": 47599, "taker_buy_base": 5826762.0, "taker_buy_quote": 2136815.57797 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.368, "high": 0.3772, "low": 0.3636, "close": 0.376, "volume": 10615398.4, "close_time": 1757635199999, "quote_volume": 3927560.82111, "trades": 50022, "taker_buy_base": 5484846.5, "taker_buy_quote": 2029707.06824 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.376, "high": 0.3872, "low": 0.3627, "close": 0.3836, "volume": 9987900.7, "close_time": 1757721599999, "quote_volume": 3751190.76353, "trades": 50628, "taker_buy_base": 4883050.0, "taker_buy_quote": 1835020.97031 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.3836, "high": 0.3978, "low": 0.3735, "close": 0.3831, "volume": 11559596.9, "close_time": 1757807999999, "quote_volume": 4468294.95462, "trades": 57737, "taker_buy_base": 5384633.5, "taker_buy_quote": 2081312.25472 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.383, "high": 0.3844, "low": 0.3567, "close": 0.3669, "volume": 10222194.5, "close_time": 1757894399999, "quote_volume": 3762271.0869, "trades": 52608, "taker_buy_base": 4981945.3, "taker_buy_quote": 1832490.49684 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.3668, "high": 0.3727, "low": 0.3406, "close": 0.3503, "volume": 11238577.5, "close_time": 1757980799999, "quote_volume": 3978652.50898, "trades": 65322, "taker_buy_base": 5464097.5, "taker_buy_quote": 1934592.5324 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.3503, "high": 0.3702, "low": 0.3435, "close": 0.365, "volume": 8952648.7, "close_time": 1758067199999, "quote_volume": 3180367.86883, "trades": 48208, "taker_buy_base": 4600593.1, "taker_buy_quote": 1633521.64108 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.3651, "high": 0.3774, "low": 0.3506, "close": 0.3717, "volume": 12573176.0, "close_time": 1758153599999, "quote_volume": 4564519.72603, "trades": 69825, "taker_buy_base": 6168718.7, "taker_buy_quote": 2238289.4739 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.3718, "high": 0.4047, "low": 0.3654, "close": 0.3964, "volume": 20133908.7, "close_time": 1758239999999, "quote_volume": 7880792.23707, "trades": 102376, "taker_buy_base": 10209839.6, "taker_buy_quote": 3995473.55864 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.3964, "high": 0.4314, "low": 0.3681, "close": 0.3717, "volume": 21884551.1, "close_time": 1758326399999, "quote_volume": 8617366.90198, "trades": 115212, "taker_buy_base": 10966319.6, "taker_buy_quote": 4322032.28164 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.3717, "high": 0.3815, "low": 0.3676, "close": 0.3686, "volume": 8136365.6, "close_time": 1758412799999, "quote_volume": 3049517.85022, "trades": 37378, "taker_buy_base": 3564617.6, "taker_buy_quote": 1334980.98275 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.3685, "high": 0.3769, "low": 0.3608, "close": 0.3615, "volume": 6959255.4, "close_time": 1758499199999, "quote_volume": 2569026.34993, "trades": 38218, "taker_buy_base": 3518884.0, "taker_buy_quote": 1299290.58134 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.3615, "high": 0.3635, "low": 0.3125, "close": 0.3256, "volume": 16159211.3, "close_time": 1758585599999, "quote_volume": 5349517.69062, "trades": 98296, "taker_buy_base": 8186873.5, "taker_buy_quote": 2707121.12378 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.3255, "high": 0.3284, "low": 0.315, "close": 0.3176, "volume": 7603576.1, "close_time": 1758671999999, "quote_volume": 2451506.77359, "trades": 39828, "taker_buy_base": 3769852.0, "taker_buy_quote": 1215628.51663 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.3177, "high": 0.3324, "low": 0.3089, "close": 0.3246, "volume": 9099407.8, "close_time": 1758758399999, "quote_volume": 2921923.89227, "trades": 45062, "taker_buy_base": 4391153.7, "taker_buy_quote": 1410548.33034 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.3245, "high": 0.3246, "low": 0.2921, "close": 0.299, "volume": 13221584.2, "close_time": 1758844799999, "quote_volume": 4085731.30215, "trades": 65367, "taker_buy_base": 6382292.7, "taker_buy_quote": 1972314.64236 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.2991, "high": 0.317, "low": 0.2931, "close": 0.3126, "volume": 10157139.2, "close_time": 1758931199999, "quote_volume": 3077986.47762, "trades": 43450, "taker_buy_base": 4752751.0, "taker_buy_quote": 1440796.4278 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.3126, "high": 0.3131, "low": 0.3046, "close": 0.3079, "volume": 5254793.2, "close_time": 1759017599999, "quote_volume": 1624563.72965, "trades": 19968, "taker_buy_base": 2665449.0, "taker_buy_quote": 824081.1581 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.308, "high": 0.322, "low": 0.3005, "close": 0.3199, "volume": 8067571.2, "close_time": 1759103999999, "quote_volume": 2495583.90189, "trades": 27910, "taker_buy_base": 3886272.9, "taker_buy_quote": 1201384.31555 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.32, "high": 0.3202, "low": 0.3058, "close": 0.312, "volume": 7469112.0, "close_time": 1759190399999, "quote_volume": 2338225.42073, "trades": 27338, "taker_buy_base": 3831200.4, "taker_buy_quote": 1198361.86012 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.3119, "high": 0.3134, "low": 0.2984, "close": 0.311, "volume": 7764695.1, "close_time": 1759276799999, "quote_volume": 2380095.38483, "trades": 28512, "taker_buy_base": 3856334.3, "taker_buy_quote": 1182100.10303 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.3111, "high": 0.3301, "low": 0.3081, "close": 0.3242, "volume": 11199972.7, "close_time": 1759363199999, "quote_volume": 3595743.85425, "trades": 46806, "taker_buy_base": 5305353.8, "taker_buy_quote": 1703044.6591 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.3243, "high": 0.3418, "low": 0.3144, "close": 0.3418, "volume": 12758832.4, "close_time": 1759449599999, "quote_volume": 4158570.11398, "trades": 53052, "taker_buy_base": 6272739.6, "taker_buy_quote": 2044684.73039 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.3418, "high": 0.348, "low": 0.331, "close": 0.3364, "volume": 12473842.9, "close_time": 1759535999999, "quote_volume": 4204464.87135, "trades": 60942, "taker_buy_base": 6030951.7, "taker_buy_quote": 2032235.98825 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.3364, "high": 0.3381, "low": 0.3183, "close": 0.3253, "volume": 7986594.8, "close_time": 1759622399999, "quote_volume": 2618450.39869, "trades": 33024, "taker_buy_base": 3811724.6, "taker_buy_quote": 1249085.06207 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.3252, "high": 0.3428, "low": 0.3155, "close": 0.3203, "volume": 9370014.2, "close_time": 1759708799999, "quote_volume": 3104311.33977, "trades": 45137, "taker_buy_base": 4817143.7, "taker_buy_quote": 1596219.39285 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.3203, "high": 0.3469, "low": 0.3174, "close": 0.339, "volume": 12513668.8, "close_time": 1759795199999, "quote_volume": 4156414.77167, "trades": 52556, "taker_buy_base": 5957967.1, "taker_buy_quote": 1976814.45459 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.3391, "high": 0.3429, "low": 0.3083, "close": 0.3128, "volume": 15259679.7, "close_time": 1759881599999, "quote_volume": 4986481.72802, "trades": 72141, "taker_buy_base": 7892896.4, "taker_buy_quote": 2577525.47309 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.3127, "high": 0.3269, "low": 0.3091, "close": 0.3222, "volume": 9246040.5, "close_time": 1759967999999, "quote_volume": 2923862.46325, "trades": 44589, "taker_buy_base": 4645930.1, "taker_buy_quote": 1469053.2392 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.3222, "high": 0.3228, "low": 0.298, "close": 0.3078, "volume": 11210444.1, "close_time": 1760054399999, "quote_volume": 3451313.5554, "trades": 46865, "taker_buy_base": 5639603.7, "taker_buy_quote": 1736509.50727 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.3078, "high": 0.3279, "low": 0.0354, "close": 0.1922, "volume": 53548575.5, "close_time": 1760140799999, "quote_volume": 12759358.62469, "trades": 183592, "taker_buy_base": 27303832.0, "taker_buy_quote": 6489958.14093 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1934, "high": 0.2018, "low": 0.1691, "close": 0.1741, "volume": 30289173.8, "close_time": 1760227199999, "quote_volume": 5707076.04189, "trades": 72249, "taker_buy_base": 15505407.5, "taker_buy_quote": 2922633.18796 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.174, "high": 0.1974, "low": 0.1675, "close": 0.1934, "volume": 26147322.5, "close_time": 1760313599999, "quote_volume": 4722008.50742, "trades": 76560, "taker_buy_base": 13456687.0, "taker_buy_quote": 2429253.08494 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1933, "high": 0.2113, "low": 0.191, "close": 0.2102, "volume": 32526640.2, "close_time": 1760399999999, "quote_volume": 6511086.34277, "trades": 89295, "taker_buy_base": 16284624.8, "taker_buy_quote": 3259911.25362 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.2103, "high": 0.2109, "low": 0.1811, "close": 0.1961, "volume": 26377630.3, "close_time": 1760486399999, "quote_volume": 5088590.24368, "trades": 72624, "taker_buy_base": 12949248.1, "taker_buy_quote": 2497736.96624 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1961, "high": 0.2015, "low": 0.1812, "close": 0.1844, "volume": 20421033.5, "close_time": 1760572799999, "quote_volume": 3894710.55141, "trades": 49798, "taker_buy_base": 9944945.0, "taker_buy_quote": 1896251.79197 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1844, "high": 0.1911, "low": 0.1744, "close": 0.1776, "volume": 21610158.1, "close_time": 1760659199999, "quote_volume": 3945812.61449, "trades": 42477, "taker_buy_base": 10582932.7, "taker_buy_quote": 1932264.79924 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1775, "high": 0.1804, "low": 0.16, "close": 0.1731, "volume": 23700494.1, "close_time": 1760745599999, "quote_volume": 3996568.53984, "trades": 54113, "taker_buy_base": 11748650.1, "taker_buy_quote": 1980404.8928 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1732, "high": 0.1912, "low": 0.1708, "close": 0.1752, "volume": 26067784.0, "close_time": 1760831999999, "quote_volume": 4678536.11115, "trades": 40006, "taker_buy_base": 12427856.7, "taker_buy_quote": 2225787.328 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1751, "high": 0.1855, "low": 0.1732, "close": 0.1807, "volume": 12585472.1, "close_time": 1760918399999, "quote_volume": 2265020.22423, "trades": 22575, "taker_buy_base": 6340456.9, "taker_buy_quote": 1140640.3251 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1807, "high": 0.1853, "low": 0.1771, "close": 0.1808, "volume": 10231668.0, "close_time": 1761004799999, "quote_volume": 1854329.58094, "trades": 19034, "taker_buy_base": 4823027.0, "taker_buy_quote": 874467.62156 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1807, "high": 0.1844, "low": 0.1673, "close": 0.1676, "volume": 16013240.2, "close_time": 1761091199999, "quote_volume": 2831842.68839, "trades": 30042, "taker_buy_base": 7777694.3, "taker_buy_quote": 1376021.28519 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1676, "high": 0.1716, "low": 0.156, "close": 0.1597, "volume": 18918598.3, "close_time": 1761177599999, "quote_volume": 3153394.22798, "trades": 35384, "taker_buy_base": 8855957.7, "taker_buy_quote": 1475519.31047 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1598, "high": 0.1685, "low": 0.1568, "close": 0.1664, "volume": 9361726.9, "close_time": 1761263999999, "quote_volume": 1523923.01994, "trades": 16978, "taker_buy_base": 4360620.8, "taker_buy_quote": 710670.94643 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1665, "high": 0.1723, "low": 0.1643, "close": 0.1723, "volume": 9630876.0, "close_time": 1761350399999, "quote_volume": 1614489.74305, "trades": 16077, "taker_buy_base": 4919352.4, "taker_buy_quote": 824552.58964 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1723, "high": 0.1729, "low": 0.1677, "close": 0.1703, "volume": 5789675.9, "close_time": 1761436799999, "quote_volume": 986794.33409, "trades": 8957, "taker_buy_base": 2743477.4, "taker_buy_quote": 467571.80202 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1702, "high": 0.1752, "low": 0.1673, "close": 0.174, "volume": 7327620.3, "close_time": 1761523199999, "quote_volume": 1258996.1988, "trades": 10561, "taker_buy_base": 3609294.0, "taker_buy_quote": 620089.43737 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1739, "high": 0.1752, "low": 0.1614, "close": 0.1625, "volume": 9920642.5, "close_time": 1761609599999, "quote_volume": 1659497.28606, "trades": 15020, "taker_buy_base": 4627083.9, "taker_buy_quote": 774707.84199 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1625, "high": 0.1793, "low": 0.1556, "close": 0.159, "volume": 26004312.0, "close_time": 1761695999999, "quote_volume": 4343220.12046, "trades": 41463, "taker_buy_base": 13108001.4, "taker_buy_quote": 2188280.66867 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1589, "high": 0.1614, "low": 0.1481, "close": 0.155, "volume": 14598457.8, "close_time": 1761782399999, "quote_volume": 2277685.70201, "trades": 29905, "taker_buy_base": 7004947.9, "taker_buy_quote": 1092541.93001 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.155, "high": 0.156, "low": 0.1324, "close": 0.137, "volume": 28964802.3, "close_time": 1761868799999, "quote_volume": 4125755.36455, "trades": 46203, "taker_buy_base": 14494712.3, "taker_buy_quote": 2065723.3064 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.137, "high": 0.1429, "low": 0.1347, "close": 0.1347, "volume": 16603917.2, "close_time": 1761955199999, "quote_volume": 2294967.25873, "trades": 21016, "taker_buy_base": 7544926.7, "taker_buy_quote": 1042643.90956 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1348, "high": 0.1397, "low": 0.1292, "close": 0.1365, "volume": 22893215.0, "close_time": 1762041599999, "quote_volume": 3102502.60857, "trades": 28056, "taker_buy_base": 11279699.3, "taker_buy_quote": 1528836.15634 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1365, "high": 0.1473, "low": 0.1343, "close": 0.1378, "volume": 27089853.8, "close_time": 1762127999999, "quote_volume": 3818145.85825, "trades": 29035, "taker_buy_base": 13413872.4, "taker_buy_quote": 1892485.2578 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1377, "high": 0.1385, "low": 0.1189, "close": 0.1224, "volume": 36509623.9, "close_time": 1762214399999, "quote_volume": 4651706.89438, "trades": 44544, "taker_buy_base": 18036313.8, "taker_buy_quote": 2297288.52547 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1224, "high": 0.126, "low": 0.1069, "close": 0.1159, "volume": 34520303.1, "close_time": 1762300799999, "quote_volume": 4033481.08707, "trades": 45416, "taker_buy_base": 16924394.4, "taker_buy_quote": 1976476.00905 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1158, "high": 0.1217, "low": 0.1098, "close": 0.1191, "volume": 19150253.2, "close_time": 1762387199999, "quote_volume": 2237057.09953, "trades": 22018, "taker_buy_base": 8961876.7, "taker_buy_quote": 1045669.93418 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1191, "high": 0.121, "low": 0.1133, "close": 0.1167, "volume": 20249189.1, "close_time": 1762473599999, "quote_volume": 2371239.19122, "trades": 24690, "taker_buy_base": 9830085.0, "taker_buy_quote": 1151085.82605 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1167, "high": 0.1361, "low": 0.1164, "close": 0.133, "volume": 30038335.5, "close_time": 1762559999999, "quote_volume": 3740313.23848, "trades": 35166, "taker_buy_base": 14845374.0, "taker_buy_quote": 1848492.73559 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1331, "high": 0.1364, "low": 0.1264, "close": 0.131, "volume": 20670793.8, "close_time": 1762646399999, "quote_volume": 2699515.20155, "trades": 21690, "taker_buy_base": 10226219.7, "taker_buy_quote": 1335089.51757 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.131, "high": 0.144, "low": 0.1246, "close": 0.1318, "volume": 39142327.8, "close_time": 1762732799999, "quote_volume": 5242769.46286, "trades": 34975, "taker_buy_base": 19308987.0, "taker_buy_quote": 2584181.16126 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1318, "high": 0.1348, "low": 0.1285, "close": 0.1326, "volume": 21561644.4, "close_time": 1762819199999, "quote_volume": 2849591.41634, "trades": 22839, "taker_buy_base": 10730203.3, "taker_buy_quote": 1418301.77442 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1325, "high": 0.1419, "low": 0.1229, "close": 0.1234, "volume": 41257358.8, "close_time": 1762905599999, "quote_volume": 5458679.85491, "trades": 34954, "taker_buy_base": 19821024.3, "taker_buy_quote": 2623573.81299 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1235, "high": 0.1368, "low": 0.1191, "close": 0.1265, "volume": 38489187.3, "close_time": 1762991999999, "quote_volume": 4907342.39823, "trades": 33341, "taker_buy_base": 19366954.9, "taker_buy_quote": 2470438.64678 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1266, "high": 0.1378, "low": 0.1189, "close": 0.1241, "volume": 57268002.7, "close_time": 1763078399999, "quote_volume": 7418264.13977, "trades": 51453, "taker_buy_base": 28491754.1, "taker_buy_quote": 3690357.25861 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1241, "high": 0.1295, "low": 0.1156, "close": 0.1207, "volume": 34586241.1, "close_time": 1763164799999, "quote_volume": 4251348.33012, "trades": 35751, "taker_buy_base": 17046606.7, "taker_buy_quote": 2095553.58957 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1206, "high": 0.1275, "low": 0.1203, "close": 0.1253, "volume": 20916149.6, "close_time": 1763251199999, "quote_volume": 2614572.74348, "trades": 16260, "taker_buy_base": 10130461.7, "taker_buy_quote": 1264510.1702 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1253, "high": 0.1255, "low": 0.1136, "close": 0.1204, "volume": 30042962.8, "close_time": 1763337599999, "quote_volume": 3629019.56543, "trades": 25998, "taker_buy_base": 14375988.0, "taker_buy_quote": 1736455.74113 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1205, "high": 0.126, "low": 0.1159, "close": 0.119, "volume": 34287522.6, "close_time": 1763423999999, "quote_volume": 4164926.34702, "trades": 32082, "taker_buy_base": 16806401.7, "taker_buy_quote": 2040964.33311 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.119, "high": 0.1224, "low": 0.1157, "close": 0.1188, "volume": 26111341.2, "close_time": 1763510399999, "quote_volume": 3114585.80415, "trades": 22838, "taker_buy_base": 12976238.6, "taker_buy_quote": 1548072.67782 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1188, "high": 0.1261, "low": 0.1125, "close": 0.1196, "volume": 28123279.9, "close_time": 1763596799999, "quote_volume": 3334461.9583, "trades": 25962, "taker_buy_base": 13736851.3, "taker_buy_quote": 1628501.93413 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1196, "high": 0.1538, "low": 0.119, "close": 0.129, "volume": 109154071.7, "close_time": 1763683199999, "quote_volume": 14487893.19463, "trades": 82407, "taker_buy_base": 53909658.5, "taker_buy_quote": 7153879.66151 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.129, "high": 0.135, "low": 0.1062, "close": 0.111, "volume": 71069478.0, "close_time": 1763769599999, "quote_volume": 8337499.61338, "trades": 65366, "taker_buy_base": 34293217.5, "taker_buy_quote": 4029785.76422 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1109, "high": 0.1126, "low": 0.1026, "close": 0.1048, "volume": 27968689.8, "close_time": 1763855999999, "quote_volume": 2967511.80096, "trades": 23216, "taker_buy_base": 13434282.7, "taker_buy_quote": 1423970.74482 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1047, "high": 0.1108, "low": 0.1038, "close": 0.1069, "volume": 25102782.6, "close_time": 1763942399999, "quote_volume": 2687288.63122, "trades": 17248, "taker_buy_base": 12623919.1, "taker_buy_quote": 1350953.95057 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1068, "high": 0.1099, "low": 0.102, "close": 0.1077, "volume": 20883834.2, "close_time": 1764028799999, "quote_volume": 2230230.82067, "trades": 18880, "taker_buy_base": 10244888.1, "taker_buy_quote": 1094073.27936 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1077, "high": 0.1088, "low": 0.1029, "close": 0.1077, "volume": 15187719.5, "close_time": 1764115199999, "quote_volume": 1608723.99347, "trades": 10651, "taker_buy_base": 7686336.4, "taker_buy_quote": 814358.72831 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1078, "high": 0.1129, "low": 0.1067, "close": 0.1107, "volume": 25974000.9, "close_time": 1764201599999, "quote_volume": 2848364.71978, "trades": 18725, "taker_buy_base": 13008647.4, "taker_buy_quote": 1426626.66758 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1107, "high": 0.1251, "low": 0.1097, "close": 0.1219, "volume": 58081089.5, "close_time": 1764287999999, "quote_volume": 6877930.79527, "trades": 41640, "taker_buy_base": 28984670.5, "taker_buy_quote": 3433340.26642 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1219, "high": 0.1234, "low": 0.115, "close": 0.1169, "volume": 22415872.6, "close_time": 1764374399999, "quote_volume": 2654394.86206, "trades": 19263, "taker_buy_base": 10293561.6, "taker_buy_quote": 1219172.57297 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1169, "high": 0.1205, "low": 0.1132, "close": 0.1147, "volume": 13863486.0, "close_time": 1764460799999, "quote_volume": 1617334.42328, "trades": 10727, "taker_buy_base": 6675141.2, "taker_buy_quote": 779350.74547 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1147, "high": 0.125, "low": 0.1141, "close": 0.1161, "volume": 31420901.1, "close_time": 1764547199999, "quote_volume": 3787340.61369, "trades": 26472, "taker_buy_base": 15513441.6, "taker_buy_quote": 1871130.9844 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1161, "high": 0.1163, "low": 0.097, "close": 0.1013, "volume": 30064533.0, "close_time": 1764633599999, "quote_volume": 3167477.19941, "trades": 26938, "taker_buy_base": 14306386.1, "taker_buy_quote": 1504077.22462 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1015, "high": 0.1158, "low": 0.0942, "close": 0.1035, "volume": 43501148.5, "close_time": 1764719999999, "quote_volume": 4496554.77201, "trades": 27756, "taker_buy_base": 20451391.8, "taker_buy_quote": 2109867.27896 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1036, "high": 0.1048, "low": 0.0994, "close": 0.1016, "volume": 13215338.1, "close_time": 1764806399999, "quote_volume": 1346410.15605, "trades": 10965, "taker_buy_base": 6387319.9, "taker_buy_quote": 650766.2353 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1017, "high": 0.1073, "low": 0.0991, "close": 0.1028, "volume": 23108314.4, "close_time": 1764892799999, "quote_volume": 2385706.64779, "trades": 14711, "taker_buy_base": 11562983.9, "taker_buy_quote": 1194304.53193 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1028, "high": 0.1065, "low": 0.0941, "close": 0.0991, "volume": 29846689.9, "close_time": 1764979199999, "quote_volume": 3002034.62956, "trades": 18212, "taker_buy_base": 14292696.0, "taker_buy_quote": 1439065.20861 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0991, "high": 0.1006, "low": 0.0976, "close": 0.098, "volume": 9003476.7, "close_time": 1765065599999, "quote_volume": 890410.6701, "trades": 5934, "taker_buy_base": 4287031.0, "taker_buy_quote": 423859.82007 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.098, "high": 0.1131, "low": 0.0899, "close": 0.091, "volume": 43395023.4, "close_time": 1765151999999, "quote_volume": 4312930.79929, "trades": 28044, "taker_buy_base": 20258782.6, "taker_buy_quote": 2011181.1966 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.091, "high": 0.096, "low": 0.0903, "close": 0.0944, "volume": 14914093.7, "close_time": 1765238399999, "quote_volume": 1400326.83869, "trades": 10225, "taker_buy_base": 7833330.6, "taker_buy_quote": 735424.42758 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0944, "high": 0.1004, "low": 0.0928, "close": 0.0979, "volume": 17759414.8, "close_time": 1765324799999, "quote_volume": 1718010.20445, "trades": 11775, "taker_buy_base": 8869595.5, "taker_buy_quote": 857151.21738 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0979, "high": 0.0985, "low": 0.0928, "close": 0.0936, "volume": 18353584.9, "close_time": 1765411199999, "quote_volume": 1761095.24734, "trades": 14868, "taker_buy_base": 9181701.8, "taker_buy_quote": 881417.9393 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0936, "high": 0.0937, "low": 0.088, "close": 0.0905, "volume": 15929420.7, "close_time": 1765497599999, "quote_volume": 1431786.11254, "trades": 14128, "taker_buy_base": 8678132.9, "taker_buy_quote": 779817.26107 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0906, "high": 0.091, "low": 0.0845, "close": 0.0874, "volume": 15501587.8, "close_time": 1765583999999, "quote_volume": 1359205.81973, "trades": 11397, "taker_buy_base": 7573644.5, "taker_buy_quote": 663471.44729 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0875, "high": 0.0907, "low": 0.0871, "close": 0.0905, "volume": 6727834.7, "close_time": 1765670399999, "quote_volume": 596303.10434, "trades": 3789, "taker_buy_base": 3651364.1, "taker_buy_quote": 323959.20945 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0904, "high": 0.0943, "low": 0.0845, "close": 0.0855, "volume": 20564258.6, "close_time": 1765756799999, "quote_volume": 1836729.69623, "trades": 12295, "taker_buy_base": 9918353.1, "taker_buy_quote": 885670.78695 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0856, "high": 0.0886, "low": 0.0797, "close": 0.0831, "volume": 18788243.7, "close_time": 1765843199999, "quote_volume": 1582719.90696, "trades": 11369, "taker_buy_base": 9883766.0, "taker_buy_quote": 831376.40813 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0831, "high": 0.0862, "low": 0.0816, "close": 0.0861, "volume": 12868472.0, "close_time": 1765929599999, "quote_volume": 1078499.08253, "trades": 9191, "taker_buy_base": 6661330.4, "taker_buy_quote": 558608.37741 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0861, "high": 0.0888, "low": 0.0808, "close": 0.0813, "volume": 15647359.1, "close_time": 1766015999999, "quote_volume": 1324667.76462, "trades": 11477, "taker_buy_base": 7778595.2, "taker_buy_quote": 659162.97233 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0813, "high": 0.0843, "low": 0.0764, "close": 0.0776, "volume": 15230810.9, "close_time": 1766102399999, "quote_volume": 1240963.42656, "trades": 11227, "taker_buy_base": 7358431.4, "taker_buy_quote": 599570.17764 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0776, "high": 0.0867, "low": 0.0759, "close": 0.085, "volume": 17003735.3, "close_time": 1766188799999, "quote_volume": 1390259.54563, "trades": 11100, "taker_buy_base": 8708056.8, "taker_buy_quote": 711734.63597 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.085, "high": 0.0887, "low": 0.0846, "close": 0.087, "volume": 9281638.3, "close_time": 1766275199999, "quote_volume": 802984.73234, "trades": 7005, "taker_buy_base": 4571873.5, "taker_buy_quote": 395702.5035 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.087, "high": 0.0871, "low": 0.0812, "close": 0.0835, "volume": 5977718.2, "close_time": 1766361599999, "quote_volume": 500789.18632, "trades": 5510, "taker_buy_base": 2790761.1, "taker_buy_quote": 233784.71258 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0834, "high": 0.0875, "low": 0.0827, "close": 0.0844, "volume": 8669561.0, "close_time": 1766447999999, "quote_volume": 738425.09085, "trades": 5408, "taker_buy_base": 4110429.3, "taker_buy_quote": 349843.28667 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0843, "high": 0.0849, "low": 0.082, "close": 0.0834, "volume": 4835825.4, "close_time": 1766534399999, "quote_volume": 404403.14572, "trades": 3551, "taker_buy_base": 2472099.7, "taker_buy_quote": 206866.5633 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0834, "high": 0.0845, "low": 0.0818, "close": 0.0842, "volume": 4303373.6, "close_time": 1766620799999, "quote_volume": 356942.98795, "trades": 3264, "taker_buy_base": 2221966.0, "taker_buy_quote": 184479.95259 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0842, "high": 0.1142, "low": 0.0837, "close": 0.0906, "volume": 48681964.1, "close_time": 1766707199999, "quote_volume": 4559058.48785, "trades": 28450, "taker_buy_base": 22277267.8, "taker_buy_quote": 2083300.94455 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0905, "high": 0.1098, "low": 0.0844, "close": 0.1031, "volume": 110636876.4, "close_time": 1766793599999, "quote_volume": 10717528.46917, "trades": 70648, "taker_buy_base": 53893464.1, "taker_buy_quote": 5223347.14609 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1031, "high": 0.1065, "low": 0.0915, "close": 0.0934, "volume": 31757603.3, "close_time": 1766879999999, "quote_volume": 3111296.36796, "trades": 23637, "taker_buy_base": 14923775.3, "taker_buy_quote": 1465258.27906 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0935, "high": 0.0953, "low": 0.0877, "close": 0.0881, "volume": 10252579.4, "close_time": 1766966399999, "quote_volume": 939876.36842, "trades": 7841, "taker_buy_base": 4394825.7, "taker_buy_quote": 403745.28606 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0881, "high": 0.0952, "low": 0.0861, "close": 0.0898, "volume": 22460978.0, "close_time": 1767052799999, "quote_volume": 2024515.36469, "trades": 15634, "taker_buy_base": 11038216.8, "taker_buy_quote": 996312.6451 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0897, "high": 0.0928, "low": 0.0886, "close": 0.0894, "volume": 15498321.6, "close_time": 1767139199999, "quote_volume": 1396244.14032, "trades": 13011, "taker_buy_base": 7683297.5, "taker_buy_quote": 692340.28363 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0893, "high": 0.0899, "low": 0.0847, "close": 0.088, "volume": 10520140.9, "close_time": 1767225599999, "quote_volume": 919849.06275, "trades": 11692, "taker_buy_base": 5228275.0, "taker_buy_quote": 457277.38007 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.088, "high": 0.092, "low": 0.0876, "close": 0.0904, "volume": 7163868.7, "close_time": 1767311999999, "quote_volume": 641473.37359, "trades": 8254, "taker_buy_base": 3517571.2, "taker_buy_quote": 315118.98301 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0904, "high": 0.0946, "low": 0.0889, "close": 0.0939, "volume": 7453972.5, "close_time": 1767398399999, "quote_volume": 681457.66493, "trades": 7903, "taker_buy_base": 3777074.7, "taker_buy_quote": 345443.08314 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.094, "high": 0.0971, "low": 0.0908, "close": 0.097, "volume": 6746570.7, "close_time": 1767484799999, "quote_volume": 631680.91342, "trades": 8333, "taker_buy_base": 3540593.7, "taker_buy_quote": 331539.41031 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.097, "high": 0.1014, "low": 0.0956, "close": 0.0987, "volume": 8990072.8, "close_time": 1767571199999, "quote_volume": 884289.02878, "trades": 11853, "taker_buy_base": 4530983.5, "taker_buy_quote": 445812.61328 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0986, "high": 0.0996, "low": 0.0951, "close": 0.0979, "volume": 6162311.7, "close_time": 1767657599999, "quote_volume": 599838.19928, "trades": 7940, "taker_buy_base": 2960639.3, "taker_buy_quote": 288164.06045 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.098, "high": 0.0995, "low": 0.0927, "close": 0.0975, "volume": 10701148.4, "close_time": 1767743999999, "quote_volume": 1036874.74765, "trades": 12821, "taker_buy_base": 5396012.7, "taker_buy_quote": 523301.11094 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0976, "high": 0.0976, "low": 0.0921, "close": 0.0928, "volume": 5867159.8, "close_time": 1767830399999, "quote_volume": 553816.3306, "trades": 6904, "taker_buy_base": 2742686.5, "taker_buy_quote": 258870.50322 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0927, "high": 0.0946, "low": 0.0892, "close": 0.0923, "volume": 8291425.3, "close_time": 1767916799999, "quote_volume": 761027.60217, "trades": 9948, "taker_buy_base": 4115985.6, "taker_buy_quote": 378075.23016 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0923, "high": 0.0938, "low": 0.0899, "close": 0.0914, "volume": 6862552.8, "close_time": 1768003199999, "quote_volume": 630193.67493, "trades": 9774, "taker_buy_base": 3278621.6, "taker_buy_quote": 301321.15518 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0915, "high": 0.092, "low": 0.0891, "close": 0.0894, "volume": 2626767.2, "close_time": 1768089599999, "quote_volume": 238131.12351, "trades": 4023, "taker_buy_base": 1335643.5, "taker_buy_quote": 121066.27805 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0895, "high": 0.1059, "low": 0.0856, "close": 0.0871, "volume": 64540578.4, "close_time": 1768175999999, "quote_volume": 6229292.13865, "trades": 68817, "taker_buy_base": 28621957.7, "taker_buy_quote": 2761977.81708 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0871, "high": 0.0893, "low": 0.0815, "close": 0.0821, "volume": 13616645.2, "close_time": 1768262399999, "quote_volume": 1153515.47487, "trades": 11911, "taker_buy_base": 6225395.0, "taker_buy_quote": 527311.26252 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0823, "high": 0.0911, "low": 0.0815, "close": 0.0901, "volume": 14490384.9, "close_time": 1768348799999, "quote_volume": 1256796.07345, "trades": 12285, "taker_buy_base": 7556587.8, "taker_buy_quote": 655504.91883 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0902, "high": 0.0954, "low": 0.0873, "close": 0.0925, "volume": 15307614.0, "close_time": 1768435199999, "quote_volume": 1408056.19415, "trades": 18312, "taker_buy_base": 7828005.7, "taker_buy_quote": 720174.56429 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0925, "high": 0.1068, "low": 0.0908, "close": 0.0949, "volume": 67152769.1, "close_time": 1768521599999, "quote_volume": 6582727.26456, "trades": 63554, "taker_buy_base": 34644703.4, "taker_buy_quote": 3399282.50289 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0948, "high": 0.0982, "low": 0.0914, "close": 0.0962, "volume": 14889091.5, "close_time": 1768607999999, "quote_volume": 1412496.50199, "trades": 11914, "taker_buy_base": 7149828.9, "taker_buy_quote": 678505.18684 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0924, "close": 0.0927, "volume": 3776961.9, "close_time": 1768694399999, "quote_volume": 357985.78075, "trades": 4369, "taker_buy_base": 1685653.3, "taker_buy_quote": 159816.16483 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0927, "high": 0.0997, "low": 0.0925, "close": 0.0934, "volume": 15273020.0, "close_time": 1768780799999, "quote_volume": 1476599.20274, "trades": 14625, "taker_buy_base": 7954109.0, "taker_buy_quote": 769947.33573 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0933, "high": 0.0934, "low": 0.084, "close": 0.0852, "volume": 15858566.9, "close_time": 1768867199999, "quote_volume": 1381563.68302, "trades": 12142, "taker_buy_base": 7764219.7, "taker_buy_quote": 676001.21923 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0852, "high": 0.086, "low": 0.0788, "close": 0.0791, "volume": 7990742.5, "close_time": 1768953599999, "quote_volume": 659009.45604, "trades": 8488, "taker_buy_base": 3491393.8, "taker_buy_quote": 287737.07007 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0791, "high": 0.0824, "low": 0.0783, "close": 0.0808, "volume": 8984457.8, "close_time": 1769039999999, "quote_volume": 724907.02749, "trades": 8158, "taker_buy_base": 4133115.6, "taker_buy_quote": 333462.99687 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0809, "high": 0.0831, "low": 0.0803, "close": 0.0808, "volume": 4779957.5, "close_time": 1769126399999, "quote_volume": 390672.83582, "trades": 4275, "taker_buy_base": 2289253.7, "taker_buy_quote": 187259.60152 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0809, "high": 0.0834, "low": 0.08, "close": 0.0815, "volume": 6338541.3, "close_time": 1769212799999, "quote_volume": 519823.9819, "trades": 4690, "taker_buy_base": 2997761.1, "taker_buy_quote": 245969.71327 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0817, "high": 0.0913, "low": 0.0814, "close": 0.0901, "volume": 20605481.9, "close_time": 1769299199999, "quote_volume": 1813853.45602, "trades": 13226, "taker_buy_base": 10861311.1, "taker_buy_quote": 955376.78048 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0901, "high": 0.104, "low": 0.0877, "close": 0.0902, "volume": 84635559.2, "close_time": 1769385599999, "quote_volume": 8214147.29596, "trades": 46918, "taker_buy_base": 42103458.3, "taker_buy_quote": 4088234.96581 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0901, "high": 0.0924, "low": 0.0877, "close": 0.0896, "volume": 13838671.7, "close_time": 1769471999999, "quote_volume": 1241256.90966, "trades": 10096, "taker_buy_base": 6609990.9, "taker_buy_quote": 593365.26834 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0896, "high": 0.0935, "low": 0.0883, "close": 0.092, "volume": 10257836.9, "close_time": 1769558399999, "quote_volume": 924486.12876, "trades": 8332, "taker_buy_base": 5342232.3, "taker_buy_quote": 481804.62642 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.092, "high": 0.1013, "low": 0.0904, "close": 0.0978, "volume": 35645369.7, "close_time": 1769644799999, "quote_volume": 3457491.53318, "trades": 26898, "taker_buy_base": 18500482.1, "taker_buy_quote": 1794179.74805 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0978, "high": 0.098, "low": 0.0864, "close": 0.088, "volume": 15914992.0, "close_time": 1769731199999, "quote_volume": 1443865.61967, "trades": 12759, "taker_buy_base": 7108245.7, "taker_buy_quote": 643243.34089 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0879, "high": 0.1118, "low": 0.0857, "close": 0.1079, "volume": 104567079.5, "close_time": 1769817599999, "quote_volume": 10688424.3176, "trades": 92097, "taker_buy_base": 53416830.2, "taker_buy_quote": 5454756.76013 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1078, "high": 0.1232, "low": 0.0811, "close": 0.0877, "volume": 108933278.6, "close_time": 1769903999999, "quote_volume": 11188852.08241, "trades": 110871, "taker_buy_base": 53320736.8, "taker_buy_quote": 5482599.51737 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0876, "high": 0.0885, "low": 0.0819, "close": 0.082, "volume": 20190129.9, "close_time": 1769990399999, "quote_volume": 1718142.71822, "trades": 15700, "taker_buy_base": 8926778.4, "taker_buy_quote": 759915.0246 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0819, "high": 0.0842, "low": 0.0784, "close": 0.0813, "volume": 19514403.1, "close_time": 1770076799999, "quote_volume": 1592729.92639, "trades": 13611, "taker_buy_base": 10009968.6, "taker_buy_quote": 817075.39163 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0813, "high": 0.0866, "low": 0.0773, "close": 0.0783, "volume": 16357302.6, "close_time": 1770163199999, "quote_volume": 1352174.66189, "trades": 9397, "taker_buy_base": 8629246.5, "taker_buy_quote": 713275.79634 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0782, "high": 0.0796, "low": 0.0701, "close": 0.0723, "volume": 8592807.7, "close_time": 1770249599999, "quote_volume": 631419.65605, "trades": 8719, "taker_buy_base": 4471736.0, "taker_buy_quote": 328613.47121 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0723, "high": 0.0739, "low": 0.0599, "close": 0.0613, "volume": 20564853.0, "close_time": 1770335999999, "quote_volume": 1393202.77041, "trades": 10519, "taker_buy_base": 9937002.7, "taker_buy_quote": 672931.68887 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0614, "high": 0.0706, "low": 0.0566, "close": 0.0694, "volume": 13459329.3, "close_time": 1770422399999, "quote_volume": 865909.77004, "trades": 7840, "taker_buy_base": 6950150.6, "taker_buy_quote": 447736.05597 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0695, "high": 0.072, "low": 0.0668, "close": 0.0709, "volume": 19768557.7, "close_time": 1770508799999, "quote_volume": 1371174.97837, "trades": 11460, "taker_buy_base": 9769913.4, "taker_buy_quote": 677770.01905 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0709, "high": 0.0726, "low": 0.0661, "close": 0.0678, "volume": 11381000.2, "close_time": 1770595199999, "quote_volume": 788141.01443, "trades": 6804, "taker_buy_base": 5779657.5, "taker_buy_quote": 400366.47579 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0678, "high": 0.0689, "low": 0.0643, "close": 0.0665, "volume": 7534571.5, "close_time": 1770681599999, "quote_volume": 500609.48444, "trades": 6603, "taker_buy_base": 3669744.7, "taker_buy_quote": 243940.0744 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0666, "high": 0.068, "low": 0.0649, "close": 0.0658, "volume": 9672948.0, "close_time": 1770767999999, "quote_volume": 639801.27015, "trades": 5465, "taker_buy_base": 4707893.9, "taker_buy_quote": 311507.82761 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0658, "high": 0.0803, "low": 0.0656, "close": 0.0707, "volume": 73802146.7, "close_time": 1770854399999, "quote_volume": 5237828.16623, "trades": 30390, "taker_buy_base": 36706156.6, "taker_buy_quote": 2605739.76618 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0706, "high": 0.0751, "low": 0.0685, "close": 0.0713, "volume": 28160488.0, "close_time": 1770940799999, "quote_volume": 2007269.83837, "trades": 16550, "taker_buy_base": 14034101.7, "taker_buy_quote": 1000130.42084 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0678, "close": 0.0693, "volume": 8756285.4, "close_time": 1771027199999, "quote_volume": 607787.21957, "trades": 4604, "taker_buy_base": 4168622.5, "taker_buy_quote": 289719.5452 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0693, "high": 0.0718, "low": 0.0684, "close": 0.0708, "volume": 7006725.1, "close_time": 1771113599999, "quote_volume": 493257.39187, "trades": 4056, "taker_buy_base": 3633909.0, "taker_buy_quote": 255743.79132 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0708, "high": 0.1381, "low": 0.0698, "close": 0.1097, "volume": 181782671.4, "close_time": 1771199999999, "quote_volume": 19668394.50649, "trades": 226075, "taker_buy_base": 90308864.7, "taker_buy_quote": 9720698.35806 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1092, "high": 0.1562, "low": 0.0936, "close": 0.1273, "volume": 262664644.3, "close_time": 1771286399999, "quote_volume": 33038006.37789, "trades": 312125, "taker_buy_base": 133899141.5, "taker_buy_quote": 16860859.90913 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1274, "high": 0.1449, "low": 0.1119, "close": 0.1134, "volume": 81039541.8, "close_time": 1771372799999, "quote_volume": 10198596.83517, "trades": 94192, "taker_buy_base": 39782032.6, "taker_buy_quote": 4990893.10581 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1133, "high": 0.1149, "low": 0.1004, "close": 0.1019, "volume": 52017292.0, "close_time": 1771459199999, "quote_volume": 5618749.11983, "trades": 52940, "taker_buy_base": 27972639.3, "taker_buy_quote": 3015190.22043 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1018, "high": 0.1069, "low": 0.0971, "close": 0.1012, "volume": 19387284.8, "close_time": 1771545599999, "quote_volume": 1963555.08179, "trades": 19357, "taker_buy_base": 10666458.2, "taker_buy_quote": 1079793.00434 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1012, "high": 0.1128, "low": 0.0966, "close": 0.1007, "volume": 35684433.7, "close_time": 1771631999999, "quote_volume": 3706830.6016, "trades": 30253, "taker_buy_base": 16798695.7, "taker_buy_quote": 1742435.87043 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1005, "high": 0.1071, "low": 0.0937, "close": 0.0943, "volume": 21141283.4, "close_time": 1771718399999, "quote_volume": 2122777.99627, "trades": 14353, "taker_buy_base": 10589273.3, "taker_buy_quote": 1064599.68145 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0877, "close": 0.0898, "volume": 13854777.0, "close_time": 1771804799999, "quote_volume": 1262799.63809, "trades": 10182, "taker_buy_base": 6814984.4, "taker_buy_quote": 620750.55554 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0837, "close": 0.0855, "volume": 8606332.0, "close_time": 1771891199999, "quote_volume": 742879.90413, "trades": 8637, "taker_buy_base": 4655207.5, "taker_buy_quote": 401711.14751 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0854, "high": 0.086, "low": 0.0802, "close": 0.0819, "volume": 10194269.5, "close_time": 1771977599999, "quote_volume": 841676.53787, "trades": 10532, "taker_buy_base": 5328172.1, "taker_buy_quote": 439360.46158 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0819, "high": 0.0874, "low": 0.0812, "close": 0.0816, "volume": 10011099.7, "close_time": 1772063999999, "quote_volume": 848201.01499, "trades": 8864, "taker_buy_base": 4951113.3, "taker_buy_quote": 419488.61944 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0817, "high": 0.0818, "low": 0.0759, "close": 0.0817, "volume": 15711869.1, "close_time": 1772150399999, "quote_volume": 1239958.38868, "trades": 9066, "taker_buy_base": 8419582.3, "taker_buy_quote": 664926.2588 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0815, "high": 0.0851, "low": 0.0791, "close": 0.081, "volume": 20087896.0, "close_time": 1772236799999, "quote_volume": 1643847.05944, "trades": 9583, "taker_buy_base": 9570307.2, "taker_buy_quote": 783646.77174 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0809, "high": 0.0823, "low": 0.0762, "close": 0.0797, "volume": 17149173.8, "close_time": 1772323199999, "quote_volume": 1358498.28158, "trades": 10034, "taker_buy_base": 8344811.7, "taker_buy_quote": 660261.58597 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0796, "high": 0.0808, "low": 0.0737, "close": 0.0755, "volume": 13239898.2, "close_time": 1772409599999, "quote_volume": 1018383.84764, "trades": 8584, "taker_buy_base": 6429966.2, "taker_buy_quote": 493953.99568 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0756, "high": 0.0833, "low": 0.0752, "close": 0.0801, "volume": 23936848.5, "close_time": 1772495999999, "quote_volume": 1910776.63022, "trades": 14308, "taker_buy_base": 12290490.8, "taker_buy_quote": 981745.90468 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0802, "high": 0.086, "low": 0.0787, "close": 0.0832, "volume": 30136823.3, "close_time": 1772582399999, "quote_volume": 2502013.96898, "trades": 16089, "taker_buy_base": 15511790.8, "taker_buy_quote": 1287798.83559 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0833, "high": 0.0844, "low": 0.0776, "close": 0.0788, "volume": 15817349.3, "close_time": 1772668799999, "quote_volume": 1283496.58201, "trades": 10349, "taker_buy_base": 7681570.7, "taker_buy_quote": 623431.25026 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0789, "high": 0.0815, "low": 0.0764, "close": 0.0813, "volume": 13050524.0, "close_time": 1772755199999, "quote_volume": 1024935.75338, "trades": 8488, "taker_buy_base": 7035614.4, "taker_buy_quote": 552643.33163 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0813, "high": 0.0955, "low": 0.0812, "close": 0.0868, "volume": 78117705.7, "close_time": 1772841599999, "quote_volume": 6953473.03314, "trades": 52770, "taker_buy_base": 39677147.4, "taker_buy_quote": 3533018.5269 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0868, "high": 0.0904, "low": 0.0834, "close": 0.0859, "volume": 19636662.8, "close_time": 1772927999999, "quote_volume": 1696988.67382, "trades": 14217, "taker_buy_base": 10331739.4, "taker_buy_quote": 892366.22516 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0858, "high": 0.0866, "low": 0.0811, "close": 0.0811, "volume": 14121926.7, "close_time": 1773014399999, "quote_volume": 1192039.92502, "trades": 7169, "taker_buy_base": 6745793.1, "taker_buy_quote": 569966.31674 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0812, "high": 0.0837, "low": 0.0809, "close": 0.0815, "volume": 9436389.8, "close_time": 1773100799999, "quote_volume": 775580.13122, "trades": 5401, "taker_buy_base": 4925014.1, "taker_buy_quote": 404905.85905 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0815, "high": 0.0864, "low": 0.0807, "close": 0.0846, "volume": 16877774.1, "close_time": 1773187199999, "quote_volume": 1411880.49516, "trades": 17048, "taker_buy_base": 8461833.1, "taker_buy_quote": 707996.87465 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0845, "high": 0.0934, "low": 0.0844, "close": 0.0896, "volume": 22128563.2, "close_time": 1773273599999, "quote_volume": 1970954.80674, "trades": 21535, "taker_buy_base": 10731833.0, "taker_buy_quote": 955058.9072 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0897, "high": 0.0908, "low": 0.0857, "close": 0.0896, "volume": 12224969.5, "close_time": 1773359999999, "quote_volume": 1079757.93119, "trades": 12539, "taker_buy_base": 6399067.8, "taker_buy_quote": 565196.27821 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0895, "high": 0.091, "low": 0.0837, "close": 0.0845, "volume": 10575433.6, "close_time": 1773446399999, "quote_volume": 922268.39551, "trades": 9495, "taker_buy_base": 5216406.4, "taker_buy_quote": 455281.45297 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0846, "high": 0.0945, "low": 0.0844, "close": 0.0921, "volume": 25058247.7, "close_time": 1773532799999, "quote_volume": 2267394.9244, "trades": 22909, "taker_buy_base": 12570484.1, "taker_buy_quote": 1136261.11148 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0922, "high": 0.1007, "low": 0.0908, "close": 0.0919, "volume": 31606956.9, "close_time": 1773619199999, "quote_volume": 2993975.13562, "trades": 28331, "taker_buy_base": 15351856.3, "taker_buy_quote": 1452511.57551 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.092, "high": 0.0938, "low": 0.0874, "close": 0.0896, "volume": 13685721.6, "close_time": 1773705599999, "quote_volume": 1237711.37526, "trades": 11048, "taker_buy_base": 6694020.0, "taker_buy_quote": 604714.74932 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0897, "high": 0.1018, "low": 0.0876, "close": 0.093, "volume": 34953685.2, "close_time": 1773791999999, "quote_volume": 3348817.62763, "trades": 29456, "taker_buy_base": 17999787.2, "taker_buy_quote": 1726547.03087 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0931, "high": 0.0949, "low": 0.0839, "close": 0.0856, "volume": 15094363.0, "close_time": 1773878399999, "quote_volume": 1337698.06579, "trades": 11175, "taker_buy_base": 7218348.4, "taker_buy_quote": 640757.09072 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0797, "close": 0.0814, "volume": 9353778.7, "close_time": 1773964799999, "quote_volume": 770522.25519, "trades": 5543, "taker_buy_base": 4677513.9, "taker_buy_quote": 385374.11855 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0814, "high": 0.0838, "low": 0.0772, "close": 0.0796, "volume": 8968997.6, "close_time": 1774051199999, "quote_volume": 720735.07479, "trades": 5987, "taker_buy_base": 4318467.3, "taker_buy_quote": 347877.68958 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0795, "high": 0.0801, "low": 0.0752, "close": 0.0762, "volume": 6243340.2, "close_time": 1774137599999, "quote_volume": 482451.72692, "trades": 3666, "taker_buy_base": 3065765.2, "taker_buy_quote": 236746.29534 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0762, "high": 0.0787, "low": 0.0752, "close": 0.0758, "volume": 11403672.9, "close_time": 1774223999999, "quote_volume": 877861.27223, "trades": 5984, "taker_buy_base": 5478078.7, "taker_buy_quote": 421594.35307 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0759, "high": 0.0812, "low": 0.074, "close": 0.0807, "volume": 8823919.8, "close_time": 1774310399999, "quote_volume": 684200.40928, "trades": 5532, "taker_buy_base": 4282270.9, "taker_buy_quote": 332751.52296 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0806, "high": 0.0988, "low": 0.0788, "close": 0.0851, "volume": 48903896.2, "close_time": 1774396799999, "quote_volume": 4241632.59158, "trades": 28567, "taker_buy_base": 24993390.4, "taker_buy_quote": 2166453.44937 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0852, "high": 0.088, "low": 0.0813, "close": 0.0824, "volume": 19217888.5, "close_time": 1774483199999, "quote_volume": 1617069.565, "trades": 12058, "taker_buy_base": 9639746.1, "taker_buy_quote": 812068.28226 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0825, "high": 0.0867, "low": 0.082, "close": 0.0832, "volume": 18316745.1, "close_time": 1774569599999, "quote_volume": 1545661.92148, "trades": 18960, "taker_buy_base": 9234890.4, "taker_buy_quote": 779197.10652 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0766, "close": 0.0768, "volume": 12072856.0, "close_time": 1774655999999, "quote_volume": 966553.24621, "trades": 9513, "taker_buy_base": 5527723.6, "taker_buy_quote": 442651.60052 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0769, "high": 0.0804, "low": 0.0758, "close": 0.0787, "volume": 6921621.1, "close_time": 1774742399999, "quote_volume": 543810.95574, "trades": 5028, "taker_buy_base": 3851333.7, "taker_buy_quote": 302774.73417 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0787, "high": 0.0805, "low": 0.0767, "close": 0.0782, "volume": 4904895.1, "close_time": 1774828799999, "quote_volume": 385491.81759, "trades": 2715, "taker_buy_base": 2337143.1, "taker_buy_quote": 183838.10168 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0781, "high": 0.0791, "low": 0.0755, "close": 0.0771, "volume": 5389666.3, "close_time": 1774915199999, "quote_volume": 417470.88045, "trades": 3262, "taker_buy_base": 2591354.0, "taker_buy_quote": 200892.65595 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.077, "high": 0.0794, "low": 0.0733, "close": 0.0753, "volume": 10131765.3, "close_time": 1775001599999, "quote_volume": 772718.95974, "trades": 4033, "taker_buy_base": 5003198.0, "taker_buy_quote": 382032.80674 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0752, "high": 0.0796, "low": 0.0744, "close": 0.0785, "volume": 10582150.1, "close_time": 1775087999999, "quote_volume": 824394.20853, "trades": 4724, "taker_buy_base": 5449099.3, "taker_buy_quote": 424478.95352 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0784, "high": 0.0835, "low": 0.0775, "close": 0.0803, "volume": 23573510.3, "close_time": 1775174399999, "quote_volume": 1903526.16827, "trades": 9872, "taker_buy_base": 11225899.6, "taker_buy_quote": 907469.46446 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0803, "high": 0.0847, "low": 0.0797, "close": 0.0824, "volume": 15093855.4, "close_time": 1775260799999, "quote_volume": 1243556.12495, "trades": 6833, "taker_buy_base": 7982089.8, "taker_buy_quote": 657859.84414 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0825, "high": 0.0847, "low": 0.0796, "close": 0.0819, "volume": 9475124.6, "close_time": 1775347199999, "quote_volume": 778563.27591, "trades": 5157, "taker_buy_base": 4952301.3, "taker_buy_quote": 407010.29555 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0819, "high": 0.0826, "low": 0.0792, "close": 0.0797, "volume": 7819404.5, "close_time": 1775433599999, "quote_volume": 633499.50939, "trades": 4737, "taker_buy_base": 3778526.4, "taker_buy_quote": 306228.86313 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0797, "high": 0.0961, "low": 0.0797, "close": 0.0851, "volume": 48310529.2, "close_time": 1775519999999, "quote_volume": 4168794.28714, "trades": 23872, "taker_buy_base": 24416545.0, "taker_buy_quote": 2103087.39191 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0852, "high": 0.086, "low": 0.078, "close": 0.0822, "volume": 18108030.3, "close_time": 1775606399999, "quote_volume": 1492419.07788, "trades": 9972, "taker_buy_base": 9243708.3, "taker_buy_quote": 761290.01192 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0823, "high": 0.0857, "low": 0.0813, "close": 0.082, "volume": 12231936.6, "close_time": 1775692799999, "quote_volume": 1021571.48366, "trades": 13383, "taker_buy_base": 6197530.1, "taker_buy_quote": 517699.54407 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0821, "high": 0.0823, "low": 0.0794, "close": 0.0802, "volume": 7046241.8, "close_time": 1775779199999, "quote_volume": 569453.50957, "trades": 4151, "taker_buy_base": 3184553.9, "taker_buy_quote": 257520.54743 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0803, "high": 0.0818, "low": 0.0797, "close": 0.0812, "volume": 1905376.3, "close_time": 1775865599999, "quote_volume": 154258.28029, "trades": 1561, "taker_buy_base": 1148448.8, "taker_buy_quote": 93034.89603 } ] } }, "last_update": "2026-04-10T08:58:05.073348" }